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 |
---|---|---|---|---|---|
1995/12/29 | 771 | 771 | 771 | 771 | 1,000 |
1995/12/28 | 790 | 791 | 771 | 771 | 11,000 |
1995/12/27 | 792 | 792 | 791 | 792 | 4,000 |
1995/12/26 | 790 | 792 | 790 | 792 | 7,000 |
1995/12/25 | 794 | 794 | 790 | 790 | 16,000 |
1995/12/22 | 790 | 790 | 760 | 779 | 14,000 |
1995/12/21 | 755 | 799 | 755 | 790 | 32,000 |
1995/12/20 | 750 | 750 | 750 | 750 | 45,000 |
1995/12/18 | 945 | 950 | 937 | 950 | 29,000 |
1995/12/15 | 950 | 956 | 930 | 949 | 34,000 |
1995/12/14 | 911 | 965 | 911 | 965 | 73,000 |
1995/12/13 | 882 | 910 | 881 | 902 | 27,000 |
1995/12/12 | 877 | 880 | 877 | 880 | 27,000 |
1995/12/11 | 865 | 877 | 865 | 877 | 36,000 |
1995/12/08 | 845 | 849 | 845 | 849 | 9,000 |
1995/12/07 | 850 | 850 | 850 | 850 | 2,000 |
1995/12/06 | 865 | 865 | 855 | 855 | 11,000 |
1995/12/05 | 861 | 861 | 860 | 860 | 6,000 |
1995/12/04 | 865 | 867 | 860 | 860 | 23,000 |
1995/12/01 | 845 | 845 | 844 | 845 | 22,000 |
1995/11/30 | 845 | 845 | 845 | 845 | 6,000 |
1995/11/29 | 860 | 861 | 845 | 845 | 21,000 |
1995/11/28 | 861 | 868 | 860 | 868 | 19,000 |
1995/11/27 | 850 | 851 | 850 | 851 | 8,000 |
1995/11/24 | 851 | 851 | 850 | 850 | 8,000 |
1995/11/22 | 850 | 851 | 850 | 851 | 8,000 |
1995/11/21 | 870 | 870 | 860 | 865 | 18,000 |
1995/11/20 | 872 | 872 | 870 | 870 | 3,000 |
1995/11/17 | 860 | 872 | 860 | 872 | 14,000 |
1995/11/16 | 880 | 880 | 850 | 860 | 40,000 |
1995/11/15 | 897 | 900 | 880 | 885 | 101,000 |
1995/11/14 | 892 | 898 | 892 | 892 | 90,000 |
1995/11/13 | 865 | 878 | 865 | 878 | 76,000 |
1995/11/10 | 852 | 863 | 850 | 855 | 42,000 |
1995/11/09 | 870 | 870 | 851 | 853 | 22,000 |
1995/11/08 | 875 | 875 | 859 | 870 | 43,000 |
1995/11/07 | 853 | 870 | 853 | 870 | 4,000 |
1995/11/06 | 870 | 870 | 850 | 861 | 18,000 |
1995/11/02 | 889 | 899 | 850 | 850 | 62,000 |
1995/11/01 | 845 | 894 | 845 | 880 | 120,000 |
1995/10/31 | 840 | 845 | 835 | 840 | 25,000 |
1995/10/30 | 841 | 845 | 841 | 845 | 5,000 |
1995/10/27 | 816 | 850 | 816 | 841 | 87,000 |
1995/10/26 | 810 | 820 | 810 | 816 | 26,000 |
1995/10/25 | 810 | 820 | 810 | 810 | 51,000 |
1995/10/24 | 790 | 810 | 790 | 805 | 18,000 |
1995/10/23 | 845 | 845 | 805 | 805 | 13,000 |
1995/10/20 | 832 | 870 | 832 | 850 | 67,000 |
1995/10/19 | 845 | 850 | 816 | 830 | 159,000 |
1995/10/18 | 730 | 800 | 730 | 800 | 151,000 |
1995/10/17 | 700 | 702 | 694 | 700 | 83,000 |
1995/10/16 | 687 | 690 | 685 | 690 | 17,000 |
1995/10/13 | 691 | 691 | 681 | 681 | 47,000 |
1995/10/12 | 700 | 700 | 696 | 696 | 10,000 |
1995/10/11 | 691 | 700 | 691 | 696 | 51,000 |
1995/10/09 | 706 | 706 | 705 | 706 | 12,000 |
1995/10/06 | 690 | 705 | 690 | 705 | 15,000 |
1995/10/05 | 705 | 705 | 690 | 690 | 18,000 |
1995/10/04 | 699 | 715 | 699 | 715 | 22,000 |
1995/10/02 | 700 | 705 | 699 | 699 | 31,000 |
1995/09/29 | 705 | 705 | 705 | 705 | 1,000 |
1995/09/28 | 699 | 700 | 698 | 700 | 27,000 |
1995/09/27 | 700 | 700 | 695 | 700 | 8,000 |
1995/09/26 | 720 | 720 | 700 | 700 | 8,000 |
1995/09/25 | 735 | 735 | 720 | 720 | 10,000 |
1995/09/22 | 745 | 745 | 745 | 745 | 6,000 |
1995/09/21 | 760 | 761 | 760 | 761 | 3,000 |
1995/09/20 | 771 | 790 | 770 | 790 | 4,000 |
1995/09/19 | 777 | 777 | 771 | 771 | 5,000 |
1995/09/18 | 800 | 800 | 800 | 800 | 3,000 |
1995/09/14 | 786 | 786 | 770 | 770 | 7,000 |
1995/09/13 | 806 | 806 | 786 | 786 | 6,000 |
1995/09/12 | 806 | 806 | 806 | 806 | 2,000 |
1995/09/11 | 811 | 811 | 811 | 811 | 2,000 |
1995/09/08 | 776 | 776 | 770 | 770 | 15,000 |
1995/09/07 | 776 | 786 | 776 | 786 | 3,000 |
1995/09/06 | 793 | 796 | 788 | 796 | 8,000 |
1995/09/05 | 813 | 813 | 813 | 813 | 15,000 |
1995/09/04 | 825 | 835 | 820 | 820 | 15,000 |
1995/09/01 | 833 | 850 | 833 | 835 | 11,000 |
1995/08/31 | 850 | 850 | 813 | 813 | 15,000 |
1995/08/30 | 860 | 863 | 850 | 850 | 5,000 |
1995/08/29 | 825 | 850 | 825 | 848 | 14,000 |
1995/08/28 | 812 | 835 | 812 | 830 | 10,000 |
1995/08/25 | 812 | 828 | 812 | 812 | 19,000 |
1995/08/24 | 785 | 813 | 785 | 813 | 17,000 |
1995/08/23 | 760 | 805 | 760 | 800 | 31,000 |
1995/08/22 | 772 | 772 | 763 | 763 | 4,000 |
1995/08/21 | 769 | 774 | 769 | 774 | 2,000 |
1995/08/18 | 780 | 784 | 769 | 774 | 10,000 |
1995/08/17 | 759 | 774 | 759 | 774 | 19,000 |
1995/08/16 | 706 | 754 | 706 | 754 | 14,000 |
1995/08/15 | 705 | 705 | 705 | 705 | 10,000 |
1995/08/14 | 705 | 710 | 705 | 710 | 7,000 |
1995/08/11 | 696 | 700 | 696 | 700 | 4,000 |
1995/08/09 | 692 | 692 | 691 | 691 | 2,000 |
1995/08/07 | 702 | 705 | 701 | 701 | 9,000 |
1995/08/04 | 705 | 710 | 705 | 710 | 2,000 |
1995/08/03 | 691 | 711 | 686 | 711 | 35,000 |
1995/08/02 | 690 | 700 | 685 | 691 | 16,000 |
1995/08/01 | 725 | 725 | 696 | 700 | 13,000 |
1995/07/31 | 740 | 740 | 730 | 740 | 8,000 |
1995/07/28 | 741 | 741 | 740 | 740 | 4,000 |
1995/07/27 | 740 | 740 | 740 | 740 | 4,000 |
1995/07/26 | 750 | 751 | 750 | 750 | 5,000 |
1995/07/25 | 735 | 754 | 735 | 754 | 11,000 |
1995/07/24 | 731 | 731 | 731 | 731 | 2,000 |
1995/07/21 | 730 | 730 | 730 | 730 | 11,000 |
1995/07/20 | 740 | 740 | 730 | 730 | 5,000 |
1995/07/19 | 760 | 760 | 750 | 750 | 6,000 |
1995/07/18 | 770 | 776 | 761 | 761 | 9,000 |
1995/07/17 | 765 | 770 | 761 | 770 | 9,000 |
1995/07/14 | 770 | 775 | 770 | 775 | 4,000 |
1995/07/13 | 760 | 770 | 760 | 770 | 10,000 |
1995/07/12 | 778 | 790 | 765 | 783 | 14,000 |
1995/07/11 | 747 | 780 | 740 | 780 | 29,000 |
1995/07/10 | 743 | 743 | 743 | 743 | 23,000 |
1995/07/07 | 651 | 700 | 651 | 698 | 65,000 |
1995/07/06 | 605 | 630 | 605 | 620 | 47,000 |
1995/07/05 | 600 | 602 | 600 | 600 | 77,000 |
1995/07/04 | 604 | 604 | 595 | 600 | 27,000 |
1995/07/03 | 610 | 610 | 598 | 600 | 39,000 |
1995/06/30 | 609 | 609 | 600 | 600 | 24,000 |
1995/06/29 | 615 | 615 | 613 | 613 | 16,000 |
1995/06/28 | 610 | 610 | 610 | 610 | 10,000 |
1995/06/27 | 610 | 610 | 600 | 609 | 22,000 |
1995/06/26 | 624 | 624 | 610 | 610 | 14,000 |
1995/06/23 | 625 | 625 | 623 | 624 | 10,000 |
1995/06/22 | 640 | 640 | 625 | 625 | 71,000 |
1995/06/21 | 640 | 645 | 640 | 640 | 5,000 |
1995/06/20 | 641 | 645 | 640 | 645 | 5,000 |
1995/06/19 | 640 | 640 | 640 | 640 | 12,000 |
1995/06/16 | 650 | 650 | 645 | 645 | 9,000 |
1995/06/15 | 640 | 645 | 640 | 645 | 14,000 |
1995/06/14 | 640 | 645 | 640 | 640 | 33,000 |
1995/06/13 | 650 | 650 | 640 | 640 | 3,000 |
1995/06/09 | 651 | 651 | 650 | 650 | 8,000 |
1995/06/08 | 670 | 671 | 670 | 671 | 2,000 |
1995/06/07 | 685 | 685 | 680 | 680 | 7,000 |
1995/06/06 | 715 | 715 | 715 | 715 | 1,000 |
1995/06/02 | 770 | 770 | 760 | 760 | 3,000 |
1995/06/01 | 790 | 790 | 790 | 790 | 3,000 |
1995/05/31 | 785 | 790 | 785 | 790 | 4,000 |
1995/05/29 | 788 | 788 | 788 | 788 | 1,000 |
1995/05/25 | 844 | 844 | 838 | 838 | 31,000 |
1995/05/24 | 839 | 844 | 839 | 844 | 2,000 |
1995/05/22 | 894 | 894 | 894 | 894 | 1,000 |
1995/05/19 | 895 | 895 | 895 | 895 | 3,000 |
1995/05/16 | 900 | 900 | 900 | 900 | 2,000 |
1995/05/15 | 910 | 930 | 910 | 930 | 5,000 |
1995/05/12 | 890 | 900 | 890 | 900 | 6,000 |
1995/05/10 | 910 | 910 | 910 | 910 | 5,000 |
1995/05/09 | 926 | 927 | 925 | 927 | 6,000 |
1995/05/08 | 930 | 930 | 930 | 930 | 11,000 |
1995/05/02 | 897 | 921 | 897 | 920 | 7,000 |
1995/05/01 | 895 | 900 | 895 | 895 | 13,000 |
1995/04/28 | 890 | 890 | 890 | 890 | 1,000 |
1995/04/27 | 875 | 875 | 875 | 875 | 9,000 |
1995/04/26 | 895 | 895 | 895 | 895 | 20,000 |
1995/04/25 | 900 | 900 | 900 | 900 | 3,000 |
1995/04/24 | 900 | 900 | 900 | 900 | 2,000 |
1995/04/21 | 885 | 900 | 885 | 900 | 2,000 |
1995/04/20 | 911 | 911 | 900 | 900 | 6,000 |
1995/04/19 | 910 | 910 | 910 | 910 | 36,000 |
1995/04/18 | 910 | 920 | 910 | 910 | 42,000 |
1995/04/17 | 920 | 920 | 920 | 920 | 1,000 |
1995/04/14 | 910 | 920 | 910 | 910 | 9,000 |
1995/04/13 | 910 | 910 | 910 | 910 | 5,000 |
1995/04/12 | 920 | 920 | 919 | 919 | 4,000 |
1995/04/07 | 880 | 885 | 880 | 885 | 5,000 |
1995/04/05 | 900 | 900 | 880 | 880 | 14,000 |
1995/04/04 | 880 | 880 | 870 | 870 | 31,000 |
1995/04/03 | 870 | 870 | 870 | 870 | 1,000 |
1995/03/31 | 905 | 905 | 900 | 900 | 13,000 |
1995/03/30 | 863 | 895 | 855 | 895 | 24,000 |
1995/03/29 | 865 | 865 | 863 | 863 | 8,000 |
1995/03/28 | 859 | 862 | 859 | 862 | 15,000 |
1995/03/24 | 892 | 892 | 892 | 892 | 4,000 |
1995/03/23 | 900 | 905 | 897 | 897 | 20,000 |
1995/03/22 | 925 | 925 | 900 | 905 | 47,000 |
1995/03/20 | 925 | 930 | 925 | 930 | 345,000 |
1995/03/17 | 925 | 930 | 925 | 930 | 8,000 |
1995/03/16 | 923 | 930 | 921 | 925 | 13,000 |
1995/03/15 | 920 | 921 | 920 | 921 | 5,000 |
1995/03/14 | 945 | 945 | 920 | 920 | 37,000 |
1995/03/13 | 955 | 955 | 940 | 940 | 302,000 |
1995/03/10 | 960 | 960 | 960 | 960 | 12,000 |
1995/03/09 | 945 | 960 | 945 | 960 | 23,000 |
1995/03/08 | 960 | 960 | 950 | 950 | 2,000 |
1995/03/07 | 980 | 980 | 960 | 960 | 28,000 |
1995/03/06 | 1,000 | 1,000 | 980 | 989 | 6,000 |
1995/03/03 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 |
1995/03/02 | 1,100 | 1,100 | 1,050 | 1,050 | 15,000 |
1995/03/01 | 1,120 | 1,140 | 1,090 | 1,100 | 18,000 |
1995/02/28 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 |
1995/02/27 | 1,280 | 1,280 | 1,190 | 1,190 | 5,000 |
1995/02/24 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
1995/02/23 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
1995/02/21 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 |
1995/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
1995/02/17 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 |
1995/02/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1995/02/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1995/02/08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1995/02/07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
1995/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1995/02/03 | 1,440 | 1,460 | 1,440 | 1,460 | 7,000 |
1995/02/02 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 |
1995/01/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1995/01/24 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 |
1995/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1995/01/12 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 |
1995/01/11 | 1,590 | 1,600 | 1,590 | 1,600 | 8,000 |
1995/01/09 | 1,570 | 1,600 | 1,570 | 1,600 | 10,000 |
1995/01/06 | 1,580 | 1,590 | 1,580 | 1,590 | 10,000 |