日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エフピコ(7947)の株価時系列情報

エフピコ(7947)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 2,820 2,890 2,810 2,890 11,900
1995/12/28 2,820 2,820 2,780 2,820 24,000
1995/12/27 2,650 2,800 2,650 2,800 12,000
1995/12/26 2,640 2,650 2,630 2,650 7,600
1995/12/25 2,620 2,640 2,600 2,610 7,600
1995/12/22 2,650 2,720 2,630 2,640 8,600
1995/12/21 2,670 2,670 2,630 2,650 8,500
1995/12/20 2,650 2,670 2,610 2,670 24,100
1995/12/19 2,700 2,700 2,600 2,600 19,300
1995/12/18 2,780 2,800 2,740 2,750 7,600
1995/12/15 2,900 2,920 2,800 2,800 60,200
1995/12/14 2,940 2,940 2,840 2,900 59,200
1995/12/13 2,820 2,950 2,820 2,900 151,500
1995/12/12 2,640 2,800 2,640 2,800 76,900
1995/12/11 2,650 2,660 2,620 2,630 29,200
1995/12/08 2,500 2,690 2,500 2,670 84,700
1995/12/07 2,550 2,570 2,540 2,560 12,500
1995/12/06 2,540 2,540 2,450 2,540 6,800
1995/12/05 2,550 2,560 2,440 2,500 9,700
1995/12/04 2,420 2,550 2,400 2,550 37,900
1995/12/01 2,500 2,500 2,390 2,450 7,400
1995/11/30 2,450 2,450 2,390 2,450 1,700
1995/11/29 2,450 2,450 2,390 2,450 6,600
1995/11/28 2,440 2,450 2,430 2,450 6,800
1995/11/27 2,420 2,450 2,420 2,450 5,100
1995/11/24 2,430 2,450 2,390 2,390 10,200
1995/11/22 2,390 2,420 2,390 2,390 3,000
1995/11/21 2,400 2,400 2,390 2,400 9,200
1995/11/20 2,440 2,440 2,400 2,400 9,100
1995/11/17 2,420 2,420 2,420 2,420 6,100
1995/11/16 2,430 2,440 2,420 2,420 6,000
1995/11/15 2,430 2,440 2,430 2,440 1,900
1995/11/14 2,450 2,450 2,430 2,450 9,000
1995/11/13 2,440 2,450 2,400 2,430 5,200
1995/11/10 2,400 2,440 2,390 2,440 2,500
1995/11/09 2,450 2,450 2,420 2,420 4,500
1995/11/08 2,450 2,450 2,400 2,450 6,800
1995/11/07 2,440 2,440 2,390 2,410 5,400
1995/11/06 2,450 2,450 2,440 2,450 6,100
1995/11/02 2,450 2,450 2,400 2,430 3,700
1995/11/01 2,400 2,430 2,400 2,420 4,600
1995/10/31 2,350 2,430 2,350 2,400 5,400
1995/10/30 2,320 2,400 2,320 2,320 3,400
1995/10/27 2,310 2,320 2,300 2,320 3,600
1995/10/26 2,320 2,320 2,320 2,320 1,300
1995/10/25 2,370 2,370 2,300 2,300 2,800
1995/10/24 2,380 2,380 2,350 2,370 1,800
1995/10/23 2,380 2,400 2,350 2,350 5,000
1995/10/20 2,440 2,440 2,370 2,370 2,500
1995/10/19 2,440 2,440 2,390 2,440 5,000
1995/10/18 2,440 2,440 2,410 2,410 12,000
1995/10/17 2,390 2,440 2,370 2,440 800
1995/10/16 2,370 2,370 2,350 2,370 2,300
1995/10/13 2,370 2,370 2,350 2,370 6,000
1995/10/12 2,320 2,400 2,320 2,330 14,300
1995/10/11 2,380 2,380 2,320 2,320 600
1995/10/09 2,380 2,400 2,380 2,380 4,500
1995/10/06 2,400 2,400 2,300 2,350 9,300
1995/10/05 2,410 2,410 2,400 2,400 4,500
1995/10/04 2,440 2,440 2,400 2,410 6,400
1995/10/03 2,440 2,440 2,420 2,420 3,800
1995/10/02 2,400 2,450 2,400 2,440 11,900
1995/09/29 2,470 2,470 2,400 2,400 10,100
1995/09/28 2,560 2,570 2,500 2,500 17,300
1995/09/27 2,400 2,590 2,380 2,590 70,500
1995/09/26 2,400 2,410 2,360 2,360 13,400
1995/09/25 2,160 2,390 2,150 2,390 19,400
1995/09/22 2,130 2,200 2,130 2,180 23,600
1995/09/21 2,220 2,240 2,180 2,240 15,500
1995/09/20 2,210 2,210 2,180 2,200 11,700
1995/09/19 2,290 2,290 2,200 2,200 5,000
1995/09/18 2,290 2,300 2,220 2,220 24,800
1995/09/14 2,340 2,340 2,250 2,290 33,800
1995/09/13 2,330 2,340 2,270 2,340 4,100
1995/09/12 2,300 2,340 2,230 2,230 3,300
1995/09/11 2,240 2,250 2,220 2,250 800
1995/09/08 2,210 2,210 2,160 2,160 2,500
1995/09/07 2,240 2,250 2,210 2,210 4,100
1995/09/06 2,300 2,300 2,160 2,220 4,300
1995/09/05 2,350 2,380 2,300 2,300 2,100
1995/09/04 2,300 2,300 2,250 2,300 2,500
1995/09/01 2,300 2,300 2,250 2,250 5,800
1995/08/31 2,220 2,220 2,220 2,220 1,800
1995/08/30 2,250 2,250 2,200 2,200 17,000
1995/08/29 2,350 2,350 2,200 2,200 26,600
1995/08/28 2,250 2,350 2,250 2,350 6,400
1995/08/25 2,250 2,270 2,250 2,250 5,700
1995/08/24 2,250 2,300 2,250 2,250 2,200
1995/08/23 2,250 2,250 2,250 2,250 2,300
1995/08/22 2,400 2,450 2,400 2,400 6,300
1995/08/21 2,450 2,450 2,440 2,450 50,300
1995/08/18 2,450 2,480 2,450 2,450 16,400
1995/08/17 2,450 2,450 2,400 2,450 19,200
1995/08/16 2,430 2,450 2,400 2,450 54,700
1995/08/15 2,460 2,470 2,450 2,450 25,700
1995/08/14 2,450 2,500 2,450 2,460 30,500
1995/08/11 2,480 2,520 2,450 2,450 110,000
1995/08/10 2,400 2,450 2,360 2,430 113,500
1995/08/09 2,300 2,400 2,280 2,360 132,900
1995/08/08 2,100 2,290 2,100 2,290 137,200
1995/08/07 2,090 2,100 2,090 2,090 28,000
1995/08/04 2,000 2,090 2,000 2,090 23,100
1995/08/03 2,000 2,050 2,000 2,000 46,900
1995/08/02 2,070 2,070 2,030 2,030 1,900
1995/08/01 2,050 2,050 2,050 2,050 500
1995/07/31 2,010 2,070 2,010 2,070 5,100
1995/07/28 1,960 1,960 1,950 1,960 18,800
1995/07/27 1,960 1,960 1,920 1,960 5,800
1995/07/26 1,930 1,980 1,900 1,900 14,700
1995/07/25 2,020 2,020 1,920 1,930 16,300
1995/07/24 2,020 2,020 2,000 2,000 2,200
1995/07/21 2,100 2,100 2,000 2,000 4,600
1995/07/20 2,070 2,070 2,000 2,000 4,900
1995/07/19 2,030 2,080 2,030 2,070 1,600
1995/07/18 2,100 2,120 2,040 2,040 15,500
1995/07/17 2,000 2,070 1,990 2,070 1,600
1995/07/14 1,990 1,990 1,980 1,990 2,500
1995/07/13 1,990 2,000 1,950 2,000 10,700
1995/07/12 1,950 2,000 1,950 2,000 2,900
1995/07/11 2,000 2,090 2,000 2,090 6,300
1995/07/07 1,970 2,000 1,970 2,000 11,400
1995/07/06 1,940 2,000 1,940 2,000 1,200
1995/07/05 1,980 2,000 1,920 2,000 6,800
1995/07/04 1,990 1,990 1,940 1,980 1,000
1995/06/30 1,990 2,000 1,990 2,000 1,400
1995/06/28 1,980 2,000 1,950 2,000 6,900
1995/06/27 2,000 2,000 1,960 2,000 4,100
1995/06/26 2,000 2,000 2,000 2,000 1,400
1995/06/23 1,950 2,000 1,950 2,000 5,100
1995/06/22 1,990 1,990 1,990 1,990 10,100
1995/06/21 1,990 1,990 1,990 1,990 16,000
1995/06/20 2,000 2,000 1,990 2,000 3,900
1995/06/19 2,000 2,000 1,990 2,000 3,900
1995/06/16 2,000 2,010 1,990 2,000 25,600
1995/06/15 1,970 1,980 1,950 1,950 4,600
1995/06/14 1,950 1,980 1,950 1,980 7,700
1995/06/13 2,000 2,000 1,950 1,950 21,400
1995/06/12 1,920 1,950 1,920 1,950 10,100
1995/06/09 1,990 1,990 1,950 1,950 9,100
1995/06/07 1,970 1,990 1,970 1,990 18,300
1995/06/06 1,890 1,990 1,890 1,990 11,700
1995/06/05 1,900 1,900 1,900 1,900 200
1995/06/02 1,960 1,990 1,900 1,990 10,600
1995/06/01 1,990 1,990 1,960 1,960 200
1995/05/31 1,960 2,000 1,960 2,000 9,800
1995/05/30 1,960 2,000 1,960 2,000 600
1995/05/29 1,970 2,000 1,970 2,000 1,500
1995/05/26 1,950 1,960 1,950 1,950 7,900
1995/05/24 1,930 2,000 1,920 2,000 2,300
1995/05/23 1,930 1,930 1,930 1,930 300
1995/05/22 1,990 1,990 1,990 1,990 200
1995/05/19 1,930 2,000 1,930 2,000 3,100
1995/05/18 2,000 2,000 1,950 1,950 700
1995/05/17 1,950 2,000 1,950 2,000 200
1995/05/15 1,980 2,000 1,980 2,000 13,800
1995/05/12 2,000 2,000 1,950 1,980 300
1995/05/11 1,960 2,000 1,960 2,000 7,200
1995/05/10 1,960 1,980 1,960 1,980 500
1995/05/09 1,960 2,000 1,960 2,000 500
1995/05/08 2,000 2,000 2,000 2,000 13,400
1995/05/02 2,000 2,000 1,950 2,000 4,500
1995/05/01 1,990 1,990 1,990 1,990 500
1995/04/28 1,990 2,000 1,900 2,000 6,300
1995/04/27 1,990 2,000 1,950 2,000 3,600
1995/04/26 2,000 2,000 1,970 2,000 2,400
1995/04/24 2,000 2,000 1,950 2,000 2,700
1995/04/21 1,950 1,950 1,950 1,950 200
1995/04/20 2,000 2,000 2,000 2,000 200
1995/04/19 1,980 2,000 1,980 2,000 200
1995/04/18 2,000 2,000 2,000 2,000 400
1995/04/17 2,000 2,000 1,940 1,940 4,700
1995/04/14 2,000 2,020 1,950 1,950 3,500
1995/04/13 2,000 2,000 1,920 1,920 27,400
1995/04/12 2,000 2,000 2,000 2,000 100
1995/04/11 2,000 2,000 2,000 2,000 300
1995/04/07 2,010 2,010 2,000 2,000 600
1995/04/06 2,000 2,050 2,000 2,050 1,200
1995/04/05 2,010 2,070 2,010 2,070 1,300
1995/04/04 2,050 2,070 2,020 2,070 2,500
1995/04/03 2,100 2,100 2,070 2,070 200
1995/03/31 2,050 2,070 2,000 2,070 5,900
1995/03/30 1,990 2,040 1,990 2,040 2,700
1995/03/29 2,000 2,000 1,940 2,000 1,800
1995/03/28 1,980 1,980 1,930 1,980 2,900
1995/03/27 1,900 1,970 1,900 1,950 10,600
1995/03/24 1,880 1,900 1,850 1,900 9,300
1995/03/23 1,910 1,910 1,880 1,900 4,900
1995/03/22 1,890 1,920 1,890 1,920 8,800
1995/03/20 1,890 1,910 1,890 1,910 6,600
1995/03/17 1,900 1,910 1,880 1,910 11,300
1995/03/16 1,900 1,900 1,880 1,900 13,100
1995/03/15 1,950 1,950 1,900 1,920 5,000
1995/03/14 1,990 1,990 1,860 1,920 8,400
1995/03/13 2,000 2,000 1,960 2,000 20,200
1995/03/10 2,000 2,000 1,980 2,000 1,200
1995/03/09 2,000 2,000 2,000 2,000 8,300
1995/03/08 2,080 2,090 2,000 2,000 1,500
1995/03/07 2,050 2,120 2,050 2,120 200
1995/03/06 2,060 2,070 2,040 2,070 2,700
1995/03/03 2,000 2,030 2,000 2,030 5,900
1995/03/02 2,090 2,090 2,000 2,000 4,900
1995/03/01 2,090 2,090 2,090 2,090 1,000
1995/02/28 2,150 2,150 2,150 2,150 1,100
1995/02/27 2,130 2,230 2,130 2,230 4,800
1995/02/24 2,190 2,190 2,150 2,150 6,400
1995/02/23 2,190 2,210 2,190 2,190 3,600
1995/02/22 2,250 2,250 2,200 2,230 4,500
1995/02/21 2,250 2,270 2,250 2,250 28,200
1995/02/20 2,270 2,270 2,250 2,250 1,400
1995/02/17 2,320 2,320 2,230 2,230 2,200
1995/02/16 2,280 2,280 2,280 2,280 200
1995/02/15 2,310 2,310 2,300 2,300 1,200
1995/02/14 2,300 2,310 2,300 2,300 1,000
1995/02/13 2,300 2,350 2,300 2,350 6,200
1995/02/10 2,250 2,250 2,230 2,230 1,700
1995/02/09 2,280 2,280 2,240 2,240 1,600
1995/02/07 2,250 2,300 2,220 2,300 3,000
1995/02/06 2,300 2,300 2,240 2,300 1,000
1995/02/03 2,250 2,300 2,250 2,300 2,600
1995/02/02 2,350 2,350 2,270 2,270 1,600
1995/02/01 2,280 2,310 2,240 2,310 2,700
1995/01/31 2,280 2,280 2,200 2,260 1,700
1995/01/30 2,320 2,320 2,260 2,260 2,300
1995/01/27 2,300 2,300 2,260 2,300 5,500
1995/01/26 2,320 2,320 2,260 2,260 2,100
1995/01/25 2,310 2,310 2,260 2,260 1,500
1995/01/24 2,300 2,340 2,300 2,300 4,600
1995/01/23 2,370 2,370 2,310 2,350 5,000
1995/01/20 2,300 2,350 2,300 2,350 4,800
1995/01/19 2,370 2,370 2,300 2,300 2,300
1995/01/18 2,380 2,380 2,380 2,380 900
1995/01/13 2,400 2,400 2,300 2,300 12,900
1995/01/12 2,400 2,400 2,400 2,400 10,900
1995/01/11 2,400 2,400 2,400 2,400 100
1995/01/10 2,380 2,400 2,370 2,400 16,100
1995/01/09 2,410 2,410 2,400 2,400 6,200
1995/01/06 2,410 2,410 2,400 2,410 5,900
1995/01/05 2,450 2,460 2,450 2,450 7,000
1995/01/04 2,400 2,400 2,400 2,400 3,200

このページの先頭へ