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 |
---|---|---|---|---|---|
1993/12/30 | 781 | 781 | 781 | 781 | 1,000 |
1993/12/28 | 791 | 791 | 791 | 791 | 1,000 |
1993/12/27 | 791 | 800 | 791 | 800 | 4,000 |
1993/12/24 | 800 | 800 | 791 | 791 | 2,000 |
1993/12/21 | 820 | 820 | 815 | 815 | 9,000 |
1993/12/20 | 811 | 825 | 811 | 825 | 4,000 |
1993/12/17 | 815 | 815 | 810 | 810 | 4,000 |
1993/12/16 | 775 | 780 | 775 | 775 | 14,000 |
1993/12/15 | 725 | 725 | 710 | 725 | 10,000 |
1993/12/14 | 710 | 710 | 710 | 710 | 2,000 |
1993/12/13 | 700 | 700 | 700 | 700 | 2,000 |
1993/12/06 | 695 | 695 | 695 | 695 | 2,000 |
1993/12/03 | 700 | 700 | 700 | 700 | 2,000 |
1993/12/02 | 700 | 700 | 700 | 700 | 3,000 |
1993/12/01 | 635 | 635 | 635 | 635 | 3,000 |
1993/11/30 | 635 | 635 | 635 | 635 | 2,000 |
1993/11/26 | 700 | 700 | 680 | 680 | 2,000 |
1993/11/25 | 745 | 745 | 745 | 745 | 7,000 |
1993/11/22 | 800 | 800 | 800 | 800 | 10,000 |
1993/11/19 | 810 | 810 | 810 | 810 | 4,000 |
1993/11/15 | 820 | 820 | 810 | 810 | 8,000 |
1993/11/09 | 830 | 830 | 830 | 830 | 15,000 |
1993/11/08 | 830 | 830 | 830 | 830 | 3,000 |
1993/11/05 | 835 | 835 | 830 | 830 | 4,000 |
1993/11/04 | 850 | 850 | 850 | 850 | 6,000 |
1993/11/02 | 850 | 850 | 850 | 850 | 1,000 |
1993/11/01 | 850 | 850 | 850 | 850 | 2,000 |
1993/10/29 | 850 | 850 | 850 | 850 | 3,000 |
1993/10/28 | 860 | 860 | 860 | 860 | 5,000 |
1993/10/27 | 866 | 866 | 860 | 860 | 6,000 |
1993/10/26 | 866 | 866 | 866 | 866 | 5,000 |
1993/10/25 | 867 | 867 | 867 | 867 | 3,000 |
1993/10/22 | 866 | 866 | 866 | 866 | 2,000 |
1993/10/21 | 866 | 866 | 866 | 866 | 4,000 |
1993/10/20 | 866 | 866 | 866 | 866 | 7,000 |
1993/10/19 | 866 | 866 | 866 | 866 | 6,000 |
1993/10/18 | 865 | 865 | 864 | 865 | 11,000 |
1993/10/13 | 865 | 865 | 865 | 865 | 3,000 |
1993/10/08 | 865 | 865 | 865 | 865 | 4,000 |
1993/10/05 | 871 | 871 | 871 | 871 | 1,000 |
1993/10/04 | 871 | 871 | 871 | 871 | 5,000 |
1993/10/01 | 870 | 880 | 870 | 880 | 5,000 |
1993/09/30 | 870 | 870 | 870 | 870 | 2,000 |
1993/09/29 | 865 | 870 | 865 | 870 | 3,000 |
1993/09/27 | 870 | 870 | 870 | 870 | 1,000 |
1993/09/24 | 869 | 870 | 869 | 870 | 6,000 |
1993/09/22 | 870 | 874 | 870 | 874 | 5,000 |
1993/09/21 | 881 | 881 | 875 | 875 | 16,000 |
1993/09/20 | 911 | 911 | 911 | 911 | 5,000 |
1993/09/17 | 929 | 929 | 929 | 929 | 1,000 |
1993/09/16 | 933 | 933 | 933 | 933 | 2,000 |
1993/09/13 | 940 | 940 | 940 | 940 | 3,000 |
1993/09/10 | 950 | 950 | 940 | 940 | 6,000 |
1993/09/09 | 950 | 950 | 945 | 950 | 22,000 |
1993/09/08 | 940 | 950 | 940 | 950 | 4,000 |
1993/09/07 | 955 | 955 | 955 | 955 | 5,000 |
1993/09/06 | 990 | 990 | 980 | 980 | 6,000 |
1993/09/03 | 980 | 1,020 | 980 | 1,000 | 20,000 |
1993/09/02 | 957 | 970 | 957 | 970 | 18,000 |
1993/09/01 | 896 | 930 | 896 | 922 | 11,000 |
1993/08/31 | 900 | 910 | 890 | 890 | 7,000 |
1993/08/30 | 900 | 900 | 900 | 900 | 7,000 |
1993/08/27 | 890 | 899 | 890 | 899 | 8,000 |
1993/08/26 | 870 | 900 | 870 | 900 | 9,000 |
1993/08/25 | 831 | 835 | 831 | 835 | 5,000 |
1993/08/24 | 830 | 830 | 830 | 830 | 4,000 |
1993/08/19 | 830 | 830 | 830 | 830 | 1,000 |
1993/08/17 | 834 | 834 | 834 | 834 | 1,000 |
1993/08/16 | 845 | 845 | 835 | 835 | 2,000 |
1993/08/10 | 850 | 850 | 850 | 850 | 2,000 |
1993/08/06 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/27 | 890 | 900 | 890 | 900 | 4,000 |
1993/07/26 | 875 | 880 | 875 | 880 | 7,000 |
1993/07/23 | 880 | 880 | 880 | 880 | 1,000 |
1993/07/22 | 900 | 900 | 900 | 900 | 1,000 |
1993/07/21 | 870 | 870 | 870 | 870 | 2,000 |
1993/07/16 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/15 | 830 | 830 | 830 | 830 | 2,000 |
1993/07/14 | 820 | 820 | 820 | 820 | 3,000 |
1993/07/13 | 800 | 800 | 800 | 800 | 23,000 |
1993/07/12 | 800 | 810 | 800 | 800 | 9,000 |
1993/07/07 | 790 | 790 | 790 | 790 | 1,000 |
1993/06/30 | 790 | 790 | 790 | 790 | 1,000 |
1993/06/29 | 791 | 791 | 791 | 791 | 1,000 |
1993/06/28 | 791 | 791 | 791 | 791 | 1,000 |
1993/06/25 | 790 | 790 | 790 | 790 | 3,000 |
1993/06/24 | 810 | 810 | 795 | 795 | 6,000 |
1993/06/23 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/22 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/18 | 815 | 815 | 815 | 815 | 7,000 |
1993/06/17 | 830 | 830 | 830 | 830 | 1,000 |
1993/06/14 | 879 | 879 | 870 | 875 | 4,000 |
1993/06/11 | 870 | 870 | 860 | 869 | 12,000 |
1993/06/10 | 875 | 875 | 860 | 870 | 6,000 |
1993/06/08 | 880 | 880 | 880 | 880 | 1,000 |
1993/06/07 | 890 | 895 | 880 | 895 | 6,000 |
1993/06/04 | 900 | 905 | 900 | 900 | 11,000 |
1993/06/03 | 901 | 910 | 901 | 910 | 7,000 |
1993/06/02 | 935 | 935 | 934 | 934 | 5,000 |
1993/06/01 | 949 | 950 | 945 | 950 | 5,000 |
1993/05/28 | 950 | 950 | 950 | 950 | 5,000 |
1993/05/27 | 929 | 930 | 929 | 930 | 3,000 |
1993/05/26 | 890 | 900 | 890 | 900 | 2,000 |
1993/05/25 | 900 | 900 | 890 | 890 | 12,000 |
1993/05/24 | 890 | 890 | 890 | 890 | 11,000 |
1993/05/21 | 890 | 890 | 890 | 890 | 1,000 |
1993/05/20 | 890 | 890 | 890 | 890 | 1,000 |
1993/05/19 | 895 | 900 | 890 | 900 | 3,000 |
1993/05/18 | 899 | 900 | 890 | 900 | 4,000 |
1993/05/17 | 910 | 910 | 900 | 900 | 3,000 |
1993/05/13 | 920 | 920 | 910 | 910 | 7,000 |
1993/05/12 | 930 | 930 | 930 | 930 | 7,000 |
1993/05/10 | 850 | 850 | 850 | 850 | 5,000 |
1993/05/07 | 830 | 840 | 830 | 840 | 6,000 |
1993/05/06 | 830 | 830 | 830 | 830 | 3,000 |
1993/04/30 | 800 | 810 | 800 | 810 | 2,000 |
1993/04/28 | 800 | 810 | 780 | 780 | 10,000 |
1993/04/27 | 810 | 810 | 800 | 810 | 22,000 |
1993/04/26 | 810 | 810 | 810 | 810 | 6,000 |
1993/04/23 | 800 | 800 | 800 | 800 | 1,000 |
1993/04/22 | 790 | 800 | 790 | 800 | 10,000 |
1993/04/20 | 800 | 800 | 800 | 800 | 4,000 |
1993/04/19 | 780 | 780 | 780 | 780 | 4,000 |
1993/04/16 | 790 | 791 | 780 | 780 | 9,000 |
1993/04/15 | 760 | 785 | 760 | 785 | 9,000 |
1993/04/14 | 760 | 770 | 760 | 770 | 16,000 |
1993/04/13 | 760 | 760 | 760 | 760 | 8,000 |
1993/04/12 | 765 | 765 | 760 | 761 | 14,000 |
1993/04/09 | 750 | 760 | 750 | 760 | 3,000 |
1993/04/08 | 744 | 750 | 740 | 750 | 18,000 |
1993/04/07 | 739 | 745 | 739 | 745 | 5,000 |
1993/04/06 | 760 | 760 | 760 | 760 | 1,000 |
1993/04/05 | 740 | 740 | 740 | 740 | 2,000 |
1993/04/02 | 720 | 740 | 720 | 740 | 5,000 |
1993/03/31 | 720 | 725 | 720 | 720 | 21,000 |
1993/03/30 | 720 | 720 | 720 | 720 | 12,000 |
1993/03/29 | 724 | 724 | 724 | 724 | 1,000 |
1993/03/26 | 700 | 700 | 700 | 700 | 4,000 |
1993/03/25 | 700 | 705 | 690 | 700 | 25,000 |
1993/03/24 | 700 | 700 | 690 | 690 | 7,000 |
1993/03/23 | 700 | 700 | 700 | 700 | 7,000 |
1993/03/22 | 705 | 705 | 705 | 705 | 7,000 |
1993/03/19 | 705 | 705 | 705 | 705 | 3,000 |
1993/03/18 | 680 | 682 | 680 | 680 | 5,000 |
1993/03/16 | 680 | 680 | 680 | 680 | 3,000 |
1993/03/15 | 680 | 680 | 680 | 680 | 6,000 |
1993/03/10 | 574 | 575 | 574 | 575 | 8,000 |
1993/03/09 | 580 | 580 | 570 | 574 | 9,000 |
1993/03/08 | 575 | 585 | 575 | 580 | 10,000 |
1993/03/03 | 575 | 590 | 575 | 580 | 11,000 |
1993/03/01 | 640 | 640 | 640 | 640 | 4,000 |
1993/02/25 | 675 | 675 | 675 | 675 | 5,000 |
1993/02/24 | 660 | 660 | 660 | 660 | 1,000 |
1993/02/22 | 695 | 695 | 695 | 695 | 1,000 |
1993/02/19 | 700 | 700 | 700 | 700 | 8,000 |
1993/02/12 | 700 | 700 | 700 | 700 | 1,000 |
1993/02/10 | 695 | 700 | 695 | 700 | 19,000 |
1993/02/03 | 700 | 700 | 700 | 700 | 2,000 |
1993/02/02 | 700 | 700 | 700 | 700 | 4,000 |
1993/02/01 | 700 | 700 | 700 | 700 | 3,000 |
1993/01/29 | 700 | 700 | 700 | 700 | 10,000 |
1993/01/28 | 700 | 703 | 700 | 703 | 18,000 |
1993/01/27 | 700 | 700 | 699 | 700 | 17,000 |
1993/01/25 | 670 | 690 | 670 | 690 | 8,000 |
1993/01/22 | 670 | 670 | 670 | 670 | 2,000 |
1993/01/21 | 660 | 670 | 659 | 670 | 19,000 |
1993/01/20 | 660 | 660 | 660 | 660 | 4,000 |
1993/01/18 | 655 | 655 | 655 | 655 | 1,000 |
1993/01/13 | 650 | 660 | 650 | 660 | 5,000 |
1993/01/12 | 650 | 650 | 650 | 650 | 15,000 |
1993/01/07 | 650 | 650 | 650 | 650 | 1,000 |