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

フジコピアン(7957)の株価時系列情報

フジコピアン(7957)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
1988/12/28 1,930 1,930 1,930 1,930 1,000
1988/12/26 1,900 1,900 1,900 1,900 2,000
1988/12/24 0 0 0 0 0
1988/12/24 1 -> 1.15 分割
1988/12/23 2,100 2,100 2,060 2,060 11,000
1988/12/22 2,160 2,160 2,090 2,100 237,000
1988/12/21 2,130 2,160 2,130 2,160 124,000
1988/12/20 2,100 2,130 2,100 2,130 28,000
1988/12/19 2,100 2,100 2,100 2,100 54,000
1988/12/16 2,100 2,100 2,100 2,100 1,000
1988/12/15 2,140 2,140 2,130 2,130 8,000
1988/12/14 2,140 2,140 2,140 2,140 1,000
1988/12/13 2,140 2,140 2,130 2,140 73,000
1988/12/12 2,120 2,150 2,120 2,140 159,000
1988/12/09 2,090 2,120 2,090 2,120 33,000
1988/12/08 2,100 2,100 2,080 2,090 8,000
1988/12/07 2,070 2,080 2,070 2,080 3,000
1988/12/06 2,080 2,080 2,080 2,080 2,000
1988/12/05 2,090 2,090 2,060 2,060 5,000
1988/12/03 2,100 2,100 2,090 2,090 2,000
1988/12/02 2,100 2,100 2,100 2,100 11,000
1988/12/01 2,070 2,100 2,070 2,100 17,000
1988/11/30 2,060 2,060 2,060 2,060 2,000
1988/11/28 2,040 2,100 2,040 2,100 17,000
1988/11/26 2,060 2,060 2,060 2,060 8,000
1988/11/25 2,100 2,100 2,050 2,050 8,000
1988/11/24 2,100 2,100 2,100 2,100 1,000
1988/11/22 2,120 2,120 2,100 2,120 67,000
1988/11/21 2,080 2,110 2,060 2,110 40,000
1988/11/18 2,070 2,100 2,050 2,100 20,000
1988/11/17 2,070 2,070 2,050 2,050 3,000
1988/11/16 2,090 2,090 2,060 2,060 12,000
1988/11/15 2,070 2,100 2,070 2,070 7,000
1988/11/11 2,070 2,070 2,070 2,070 3,000
1988/11/10 2,090 2,090 2,090 2,090 2,000
1988/11/09 2,120 2,120 2,120 2,120 27,000
1988/11/08 2,080 2,120 2,080 2,120 25,000
1988/11/05 2,080 2,080 2,080 2,080 9,000
1988/11/04 2,090 2,090 2,060 2,060 4,000
1988/11/02 2,090 2,090 2,090 2,090 15,000
1988/10/31 2,090 2,090 2,090 2,090 4,000
1988/10/29 2,070 2,100 2,070 2,100 13,000
1988/10/28 2,100 2,100 2,100 2,100 6,000
1988/10/27 2,100 2,110 2,070 2,110 11,000
1988/10/26 2,120 2,120 2,110 2,110 67,000
1988/10/25 2,100 2,120 2,100 2,120 11,000
1988/10/24 2,120 2,120 2,090 2,120 6,000
1988/10/22 2,110 2,110 2,110 2,110 9,000
1988/10/21 2,120 2,120 2,120 2,120 14,000
1988/10/20 2,120 2,130 2,110 2,110 32,000
1988/10/19 2,140 2,140 2,130 2,130 11,000
1988/10/18 2,140 2,140 2,130 2,130 17,000
1988/10/17 2,150 2,160 2,130 2,140 28,000
1988/10/14 2,100 2,150 2,100 2,150 27,000
1988/10/13 2,110 2,130 2,110 2,110 29,000
1988/10/12 2,120 2,140 2,110 2,110 21,000
1988/10/11 2,120 2,120 2,110 2,120 35,000
1988/10/07 2,120 2,120 2,120 2,120 26,000
1988/10/06 2,120 2,120 2,120 2,120 22,000
1988/10/05 2,120 2,120 2,120 2,120 9,000
1988/10/04 2,130 2,130 2,110 2,110 3,000
1988/10/03 2,110 2,140 2,110 2,140 22,000
1988/10/01 2,120 2,120 2,120 2,120 13,000
1988/09/30 2,110 2,120 2,110 2,110 12,000
1988/09/29 2,110 2,120 2,110 2,120 12,000
1988/09/28 2,110 2,120 2,100 2,110 27,000
1988/09/27 2,100 2,120 2,100 2,120 9,000
1988/09/26 2,150 2,150 2,120 2,120 22,000
1988/09/24 2,170 2,170 2,160 2,160 27,000
1988/09/22 2,150 2,180 2,150 2,170 87,000
1988/09/21 2,140 2,160 2,140 2,160 24,000
1988/09/20 2,160 2,160 2,140 2,140 33,000
1988/09/19 2,170 2,180 2,160 2,160 32,000
1988/09/16 2,160 2,170 2,160 2,170 17,000
1988/09/14 2,170 2,180 2,160 2,160 39,000
1988/09/13 2,180 2,180 2,170 2,170 46,000
1988/09/12 2,180 2,190 2,170 2,180 49,000
1988/09/09 2,180 2,180 2,160 2,160 65,000
1988/09/08 2,180 2,190 2,180 2,180 64,000
1988/09/07 2,200 2,260 2,180 2,190 638,000
1988/09/06 2,120 2,200 2,110 2,190 148,000
1988/09/05 2,120 2,120 2,110 2,110 28,000
1988/09/03 2,120 2,120 2,110 2,120 30,000
1988/09/02 2,120 2,120 2,100 2,120 60,000
1988/09/01 2,110 2,120 2,100 2,100 22,000
1988/08/31 2,120 2,120 2,110 2,110 53,000
1988/08/30 2,110 2,120 2,110 2,120 16,000
1988/08/29 2,120 2,130 2,100 2,110 52,000
1988/08/27 2,100 2,120 2,100 2,100 13,000
1988/08/26 2,120 2,120 2,060 2,120 47,000
1988/08/25 2,110 2,130 2,110 2,120 35,000
1988/08/24 2,120 2,120 2,120 2,120 52,000
1988/08/23 2,110 2,120 2,100 2,120 32,000
1988/08/22 2,110 2,120 2,110 2,110 45,000
1988/08/19 2,120 2,120 2,110 2,120 32,000
1988/08/18 2,120 2,150 2,110 2,120 37,000
1988/08/17 2,130 2,130 2,110 2,110 20,000
1988/08/16 2,130 2,160 2,130 2,130 24,000
1988/08/15 2,130 2,160 2,120 2,140 48,000
1988/08/12 2,170 2,170 2,130 2,130 56,000
1988/08/11 2,110 2,180 2,110 2,170 116,000
1988/08/10 2,160 2,160 2,110 2,140 97,000
1988/08/09 2,140 2,170 2,120 2,160 98,000
1988/08/08 2,180 2,180 2,130 2,140 154,000
1988/08/06 2,120 2,180 2,120 2,160 102,000
1988/08/05 2,120 2,130 2,110 2,130 129,000
1988/08/04 2,130 2,130 2,080 2,130 133,000
1988/08/03 2,160 2,160 2,140 2,140 146,000
1988/08/02 2,170 2,170 2,130 2,150 343,000
1988/08/01 2,120 2,300 2,120 2,200 3,153,000

このページの先頭へ