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
2004/12/30 2,050 2,050 2,010 2,015 5,200
2004/12/29 2,015 2,030 2,015 2,015 4,100
2004/12/28 2,010 2,010 1,979 1,998 1,000
2004/12/27 1,924 2,010 1,924 2,000 6,100
2004/12/24 1,840 1,901 1,834 1,901 3,000
2004/12/22 1,743 1,840 1,743 1,826 3,700
2004/12/21 1,690 1,730 1,690 1,729 5,100
2004/12/20 1,645 1,750 1,645 1,720 2,200
2004/12/17 1,764 1,765 1,744 1,756 4,800
2004/12/16 1,779 1,779 1,764 1,764 15,900
2004/12/15 1,732 1,782 1,732 1,782 9,100
2004/12/14 1,678 1,761 1,678 1,720 7,500
2004/12/13 1,630 1,658 1,630 1,658 4,700
2004/12/10 1,601 1,632 1,599 1,630 5,700
2004/12/09 1,535 1,610 1,535 1,600 1,900
2004/12/08 1,520 1,520 1,510 1,514 2,500
2004/12/07 1,561 1,561 1,515 1,520 4,200
2004/12/06 1,581 1,581 1,561 1,561 2,300
2004/12/03 1,590 1,595 1,581 1,581 1,500
2004/12/02 1,606 1,607 1,600 1,600 3,100
2004/12/01 1,636 1,636 1,600 1,600 5,600
2004/11/30 1,620 1,650 1,620 1,635 3,100
2004/11/29 1,531 1,598 1,531 1,594 6,100
2004/11/26 1,520 1,551 1,511 1,520 4,700
2004/11/25 1,502 1,503 1,500 1,503 1,200
2004/11/24 1,500 1,515 1,493 1,502 2,600
2004/11/22 1,501 1,501 1,490 1,490 1,400
2004/11/19 1,490 1,500 1,485 1,499 3,600
2004/11/18 1,520 1,520 1,489 1,490 7,600
2004/11/17 1,579 1,579 1,510 1,510 6,300
2004/11/16 1,609 1,609 1,578 1,580 4,700
2004/11/15 1,595 1,610 1,579 1,610 14,200
2004/11/12 1,620 1,620 1,589 1,589 3,200
2004/11/11 1,601 1,603 1,600 1,600 4,600
2004/11/10 1,615 1,615 1,590 1,600 4,300
2004/11/09 1,623 1,623 1,618 1,618 3,200
2004/11/08 1,641 1,641 1,620 1,623 3,500
2004/11/05 1,660 1,662 1,640 1,640 4,600
2004/11/04 1,637 1,663 1,637 1,643 3,100
2004/11/02 1,640 1,640 1,640 1,640 2,600
2004/11/01 1,949 1,949 1,940 1,940 1,000
2004/10/29 1,964 1,964 1,962 1,962 3,000
2004/10/28 1,936 1,978 1,936 1,978 400
2004/10/27 1,890 1,900 1,890 1,900 2,300
2004/10/26 1,850 1,850 1,850 1,850 100
2004/10/25 1,820 1,835 1,820 1,835 600
2004/10/22 1,820 1,820 1,820 1,820 500
2004/10/21 1,866 1,866 1,828 1,828 1,600
2004/10/20 1,930 1,930 1,920 1,921 1,500
2004/10/19 1,904 1,905 1,904 1,905 200
2004/10/18 1,899 1,900 1,899 1,900 2,000
2004/10/15 1,900 1,900 1,862 1,862 1,000
2004/10/14 1,901 1,901 1,900 1,901 900
2004/10/13 1,915 1,915 1,906 1,906 6,500
2004/10/12 1,922 1,922 1,915 1,915 500
2004/10/08 1,952 1,952 1,920 1,922 500
2004/10/07 2,070 2,070 1,990 1,990 800
2004/10/06 1,999 2,020 1,980 1,980 4,100
2004/10/05 1,962 1,980 1,962 1,980 200
2004/10/04 1,950 1,955 1,950 1,955 200
2004/10/01 1,958 1,958 1,954 1,954 400
2004/09/30 1,958 1,958 1,958 1,958 300
2004/09/29 1,960 1,960 1,901 1,938 1,000
2004/09/28 2,000 2,010 1,990 1,990 300
2004/09/27 2,030 2,030 2,000 2,000 3,400
2004/09/24 2,030 2,030 2,020 2,030 3,000
2004/09/22 2,025 2,030 2,025 2,030 400
2004/09/21 2,050 2,050 2,015 2,020 800
2004/09/17 2,085 2,085 2,085 2,085 100
2004/09/16 2,050 2,050 2,050 2,050 300
2004/09/15 2,090 2,090 2,065 2,070 400
2004/09/14 2,100 2,100 2,085 2,095 2,900
2004/09/13 2,090 2,090 2,080 2,080 6,000
2004/09/10 2,100 2,100 2,090 2,090 300
2004/09/09 2,100 2,100 2,100 2,100 100
2004/09/08 2,130 2,130 2,130 2,130 100
2004/09/07 2,165 2,165 2,145 2,145 400
2004/09/06 2,200 2,215 2,200 2,215 300
2004/09/03 2,160 2,180 2,160 2,180 300
2004/09/02 2,130 2,130 2,120 2,120 1,000
2004/09/01 2,210 2,210 2,210 2,210 300
2004/08/31 2,220 2,220 2,220 2,220 2,300
2004/08/30 2,160 2,175 2,160 2,175 500
2004/08/27 2,160 2,160 2,120 2,120 1,200
2004/08/26 2,100 2,100 2,100 2,100 600
2004/08/25 2,100 2,105 2,100 2,100 3,500
2004/08/24 2,100 2,100 2,100 2,100 100
2004/08/23 2,060 2,070 2,020 2,065 400
2004/08/20 2,080 2,080 2,060 2,065 800
2004/08/19 2,075 2,075 2,075 2,075 200
2004/08/18 2,070 2,085 2,060 2,085 300
2004/08/17 2,070 2,100 2,070 2,100 1,600
2004/08/16 2,085 2,085 2,060 2,065 1,200
2004/08/13 2,160 2,160 2,160 2,160 5,500
2004/08/12 2,130 2,130 2,125 2,125 2,600
2004/08/11 2,160 2,160 2,160 2,160 100
2004/08/10 2,150 2,150 2,150 2,150 300
2004/08/09 2,165 2,165 2,155 2,155 300
2004/08/06 2,165 2,165 2,165 2,165 100
2004/08/05 2,205 2,205 2,200 2,205 500
2004/08/04 2,225 2,225 2,200 2,200 1,400
2004/08/03 2,205 2,225 2,175 2,225 1,700
2004/08/02 2,205 2,205 2,205 2,205 300
2004/07/30 2,280 2,280 2,275 2,275 700
2004/07/29 2,265 2,265 2,265 2,265 200
2004/07/28 2,295 2,295 2,260 2,260 600
2004/07/27 2,280 2,280 2,250 2,255 4,700
2004/07/26 2,300 2,300 2,280 2,280 1,600
2004/07/23 2,295 2,300 2,295 2,300 200
2004/07/22 2,310 2,310 2,310 2,310 100
2004/07/21 2,285 2,285 2,285 2,285 100
2004/07/20 2,270 2,270 2,250 2,260 700
2004/07/16 2,290 2,290 2,260 2,260 200
2004/07/15 2,290 2,290 2,290 2,290 100
2004/07/14 2,320 2,330 2,300 2,300 9,000
2004/07/13 2,260 2,300 2,260 2,295 2,500
2004/07/12 2,255 2,255 2,250 2,255 1,200
2004/07/09 2,250 2,255 2,220 2,255 2,300
2004/07/08 2,205 2,250 2,200 2,250 7,700
2004/07/07 2,210 2,210 2,195 2,195 500
2004/07/06 2,250 2,250 2,225 2,225 900
2004/07/05 2,280 2,280 2,180 2,210 2,300
2004/07/02 2,200 2,205 2,200 2,200 400
2004/07/01 2,255 2,255 2,250 2,250 300
2004/06/30 2,250 2,250 2,240 2,250 3,100
2004/06/29 2,250 2,250 2,230 2,250 6,200
2004/06/28 2,210 2,225 2,210 2,225 600
2004/06/25 2,190 2,190 2,175 2,185 1,100
2004/06/24 2,200 2,200 2,195 2,200 1,300
2004/06/23 2,190 2,190 2,190 2,190 100
2004/06/22 2,200 2,215 2,150 2,150 1,900
2004/06/21 2,190 2,190 2,190 2,190 100
2004/06/18 2,200 2,200 2,200 2,200 500
2004/06/17 2,200 2,200 2,200 2,200 200
2004/06/16 2,250 2,250 2,225 2,225 6,100
2004/06/15 2,205 2,205 2,205 2,205 1,800
2004/06/14 2,165 2,185 2,165 2,170 500
2004/06/11 2,155 2,155 2,140 2,145 1,100
2004/06/10 2,140 2,150 2,135 2,150 800
2004/06/09 2,175 2,175 2,130 2,130 3,800
2004/06/08 2,210 2,210 2,185 2,185 3,600
2004/06/07 2,270 2,270 2,255 2,255 400
2004/06/04 2,270 2,270 2,250 2,255 800
2004/06/03 2,295 2,300 2,275 2,300 1,600
2004/06/02 2,255 2,300 2,255 2,300 3,600
2004/06/01 2,200 2,220 2,190 2,220 1,500
2004/05/31 2,210 2,215 2,160 2,160 2,700
2004/05/28 2,160 2,210 2,150 2,210 4,600
2004/05/27 2,100 2,100 2,100 2,100 200
2004/05/26 2,095 2,100 2,090 2,100 2,400
2004/05/25 2,085 2,100 2,085 2,095 500
2004/05/24 2,080 2,080 2,080 2,080 1,000
2004/05/21 2,050 2,050 2,040 2,045 1,700
2004/05/20 2,050 2,050 2,045 2,045 900
2004/05/19 2,065 2,065 2,045 2,045 700
2004/05/18 2,000 2,090 2,000 2,090 2,500
2004/05/17 2,005 2,005 2,000 2,000 2,300
2004/05/14 2,020 2,020 2,000 2,000 1,400
2004/05/13 2,065 2,065 2,045 2,045 6,200
2004/05/12 2,055 2,095 2,010 2,065 6,700
2004/05/11 2,065 2,090 2,065 2,085 1,700
2004/05/10 2,100 2,115 2,085 2,085 2,500
2004/05/07 2,135 2,140 2,130 2,140 3,600
2004/05/06 2,150 2,150 2,130 2,145 3,800
2004/04/30 2,135 2,145 2,100 2,140 2,100
2004/04/28 2,090 2,140 2,090 2,140 4,800
2004/04/27 2,070 2,070 2,050 2,055 3,000
2004/04/26 2,065 2,070 2,010 2,070 4,400
2004/04/23 2,090 2,090 2,065 2,065 500
2004/04/22 2,085 2,090 2,085 2,085 1,000
2004/04/21 2,085 2,100 2,085 2,100 3,800
2004/04/20 2,050 2,095 2,050 2,095 3,800
2004/04/19 2,015 2,045 2,010 2,045 3,500
2004/04/16 2,000 2,000 2,000 2,000 500
2004/04/15 2,010 2,010 1,995 2,005 2,200
2004/04/14 2,005 2,005 2,000 2,005 700
2004/04/13 2,050 2,050 2,010 2,010 7,700
2004/04/12 2,010 2,025 2,000 2,010 6,700
2004/04/09 2,020 2,025 2,000 2,015 6,300
2004/04/08 2,005 2,020 2,000 2,010 2,900
2004/04/07 2,055 2,100 2,005 2,010 6,000
2004/04/06 2,070 2,070 1,999 2,000 7,200
2004/04/05 2,055 2,055 2,020 2,055 6,800
2004/04/02 2,005 2,025 2,000 2,025 5,400
2004/04/01 2,035 2,035 2,000 2,000 2,300
2004/03/31 2,025 2,035 2,020 2,035 1,900
2004/03/30 2,010 2,025 2,005 2,025 1,900
2004/03/29 2,030 2,035 2,015 2,020 1,400
2004/03/26 2,020 2,030 2,015 2,015 1,900
2004/03/25 2,050 2,050 2,010 2,015 5,800
2004/03/24 2,095 2,095 2,035 2,035 900
2004/03/23 2,060 2,060 2,060 2,060 100
2004/03/22 2,105 2,105 2,055 2,060 1,600
2004/03/19 2,100 2,105 2,070 2,070 1,700
2004/03/18 2,085 2,115 2,085 2,110 900
2004/03/17 2,050 2,055 2,050 2,055 300
2004/03/16 2,185 2,185 2,030 2,065 2,800
2004/03/15 2,200 2,200 2,185 2,185 7,200
2004/03/12 2,200 2,200 2,200 2,200 3,100
2004/03/11 2,180 2,200 2,180 2,195 2,200
2004/03/10 2,100 2,215 2,100 2,175 800
2004/03/09 2,115 2,115 2,100 2,110 1,000
2004/03/08 2,050 2,115 2,050 2,115 2,300
2004/03/05 2,045 2,130 2,045 2,110 1,100
2004/03/04 1,950 2,000 1,950 2,000 1,900
2004/03/03 1,952 1,952 1,950 1,950 400
2004/03/02 1,960 1,980 1,960 1,960 4,200
2004/03/01 1,980 1,980 1,952 1,955 2,800
2004/02/27 1,909 1,980 1,901 1,980 3,800
2004/02/26 1,860 1,860 1,860 1,860 400
2004/02/25 1,860 1,860 1,860 1,860 2,000
2004/02/24 1,854 1,854 1,854 1,854 100
2004/02/23 1,877 1,877 1,850 1,850 3,200
2004/02/20 1,885 1,885 1,885 1,885 1,000
2004/02/19 1,890 1,890 1,886 1,890 6,100
2004/02/18 1,900 1,900 1,881 1,882 1,500
2004/02/17 1,900 1,901 1,900 1,900 700
2004/02/16 1,893 1,893 1,882 1,883 900
2004/02/13 1,893 1,903 1,893 1,893 9,900
2004/02/12 1,902 1,920 1,893 1,893 1,500
2004/02/10 1,900 1,910 1,885 1,910 2,000
2004/02/09 1,875 1,875 1,875 1,875 100
2004/02/06 1,875 1,875 1,875 1,875 300
2004/02/05 1,859 1,861 1,859 1,861 1,000
2004/02/04 1,860 1,860 1,860 1,860 500
2004/02/03 1,859 1,859 1,854 1,857 3,100
2004/02/02 1,859 1,859 1,851 1,851 400
2004/01/30 1,849 1,849 1,849 1,849 100
2004/01/29 1,840 1,849 1,840 1,849 600
2004/01/28 1,926 1,926 1,870 1,870 3,400
2004/01/27 1,871 1,876 1,870 1,871 3,400
2004/01/26 1,851 1,870 1,850 1,870 3,300
2004/01/23 1,831 1,880 1,831 1,850 1,400
2004/01/22 1,830 1,840 1,830 1,833 1,400
2004/01/21 1,821 1,821 1,821 1,821 200
2004/01/20 1,820 1,820 1,820 1,820 500
2004/01/19 1,820 1,820 1,816 1,816 1,800
2004/01/16 1,830 1,830 1,811 1,820 1,500
2004/01/15 1,831 1,832 1,830 1,830 900
2004/01/14 1,839 1,839 1,830 1,830 600
2004/01/13 1,850 1,850 1,836 1,839 11,000
2004/01/09 1,840 1,849 1,840 1,844 500
2004/01/08 1,842 1,850 1,839 1,839 4,400
2004/01/07 1,839 1,841 1,839 1,841 800
2004/01/06 1,867 1,867 1,838 1,839 2,900
2004/01/05 1,840 1,869 1,840 1,868 1,700

このページの先頭へ