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 |
---|---|---|---|---|---|
1997/12/30 | 218 | 218 | 200 | 200 | 37,000 |
1997/12/29 | 250 | 250 | 220 | 220 | 5,000 |
1997/12/26 | 275 | 280 | 250 | 250 | 26,000 |
1997/12/25 | 289 | 289 | 275 | 275 | 11,000 |
1997/12/24 | 315 | 315 | 314 | 314 | 11,000 |
1997/12/22 | 350 | 350 | 350 | 350 | 1,000 |
1997/12/19 | 365 | 365 | 365 | 365 | 1,000 |
1997/12/18 | 385 | 385 | 385 | 385 | 1,000 |
1997/12/16 | 404 | 404 | 399 | 399 | 6,000 |
1997/12/15 | 410 | 410 | 404 | 407 | 12,000 |
1997/12/11 | 410 | 415 | 410 | 415 | 17,000 |
1997/12/09 | 409 | 409 | 405 | 405 | 3,000 |
1997/12/08 | 410 | 410 | 409 | 409 | 5,000 |
1997/12/05 | 385 | 409 | 385 | 409 | 14,000 |
1997/12/04 | 375 | 390 | 375 | 390 | 2,000 |
1997/12/02 | 394 | 400 | 385 | 400 | 10,000 |
1997/12/01 | 385 | 399 | 385 | 399 | 16,000 |
1997/11/26 | 405 | 405 | 395 | 400 | 3,000 |
1997/11/25 | 410 | 410 | 410 | 410 | 5,000 |
1997/11/21 | 404 | 409 | 404 | 409 | 2,000 |
1997/11/20 | 409 | 409 | 409 | 409 | 1,000 |
1997/11/19 | 410 | 410 | 410 | 410 | 1,000 |
1997/11/18 | 400 | 410 | 400 | 410 | 3,000 |
1997/11/17 | 400 | 400 | 400 | 400 | 16,000 |
1997/11/13 | 420 | 420 | 420 | 420 | 5,000 |
1997/11/07 | 430 | 430 | 425 | 430 | 10,000 |
1997/11/06 | 430 | 430 | 430 | 430 | 1,000 |
1997/10/27 | 465 | 468 | 465 | 468 | 10,000 |
1997/10/24 | 436 | 460 | 436 | 460 | 5,000 |
1997/10/23 | 431 | 441 | 431 | 441 | 9,000 |
1997/10/22 | 426 | 426 | 426 | 426 | 1,000 |
1997/10/21 | 445 | 445 | 430 | 435 | 12,000 |
1997/10/16 | 428 | 440 | 428 | 440 | 5,000 |
1997/10/06 | 425 | 454 | 425 | 454 | 11,000 |
1997/10/03 | 425 | 440 | 425 | 440 | 3,000 |
1997/10/02 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/30 | 434 | 450 | 424 | 450 | 12,000 |
1997/09/29 | 449 | 449 | 449 | 449 | 2,000 |
1997/09/26 | 454 | 454 | 454 | 454 | 2,000 |
1997/09/25 | 455 | 455 | 455 | 455 | 3,000 |
1997/09/24 | 460 | 460 | 450 | 450 | 6,000 |
1997/09/22 | 469 | 469 | 465 | 465 | 2,000 |
1997/09/17 | 455 | 469 | 455 | 469 | 6,000 |
1997/09/16 | 466 | 470 | 466 | 470 | 5,000 |
1997/09/12 | 470 | 471 | 470 | 471 | 3,000 |
1997/09/11 | 470 | 470 | 470 | 470 | 2,000 |
1997/09/10 | 455 | 455 | 455 | 455 | 10,000 |
1997/09/09 | 450 | 450 | 450 | 450 | 5,000 |
1997/09/08 | 450 | 450 | 450 | 450 | 7,000 |
1997/09/05 | 450 | 455 | 450 | 455 | 4,000 |
1997/09/04 | 450 | 450 | 450 | 450 | 3,000 |
1997/09/03 | 450 | 450 | 450 | 450 | 4,000 |
1997/09/02 | 431 | 431 | 431 | 431 | 3,000 |
1997/09/01 | 431 | 431 | 430 | 430 | 3,000 |
1997/08/29 | 460 | 461 | 450 | 450 | 36,000 |
1997/08/28 | 465 | 465 | 460 | 460 | 8,000 |
1997/08/27 | 468 | 470 | 468 | 470 | 9,000 |
1997/08/26 | 480 | 480 | 470 | 473 | 17,000 |
1997/08/25 | 500 | 500 | 490 | 490 | 6,000 |
1997/08/22 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/21 | 500 | 505 | 500 | 505 | 3,000 |
1997/08/20 | 510 | 512 | 510 | 510 | 12,000 |
1997/08/19 | 510 | 510 | 510 | 510 | 5,000 |
1997/08/18 | 510 | 510 | 510 | 510 | 6,000 |
1997/08/15 | 500 | 510 | 500 | 500 | 6,000 |
1997/08/12 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/06 | 575 | 575 | 575 | 575 | 1,000 |
1997/07/30 | 600 | 605 | 580 | 580 | 7,000 |
1997/07/29 | 580 | 605 | 580 | 580 | 11,000 |
1997/07/28 | 580 | 580 | 580 | 580 | 4,000 |
1997/07/25 | 565 | 580 | 565 | 580 | 6,000 |
1997/07/24 | 545 | 565 | 545 | 565 | 4,000 |
1997/07/23 | 542 | 542 | 542 | 542 | 1,000 |
1997/07/22 | 535 | 535 | 535 | 535 | 3,000 |
1997/07/18 | 536 | 536 | 535 | 535 | 3,000 |
1997/07/17 | 535 | 535 | 535 | 535 | 7,000 |
1997/07/16 | 535 | 536 | 535 | 536 | 2,000 |
1997/07/14 | 535 | 535 | 535 | 535 | 6,000 |
1997/07/10 | 550 | 550 | 524 | 524 | 19,000 |
1997/07/09 | 560 | 560 | 560 | 560 | 2,000 |
1997/07/03 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/01 | 610 | 610 | 610 | 610 | 2,000 |
1997/06/30 | 590 | 605 | 582 | 605 | 3,000 |
1997/06/27 | 610 | 610 | 610 | 610 | 2,000 |
1997/06/26 | 620 | 620 | 610 | 610 | 5,000 |
1997/06/25 | 610 | 620 | 610 | 620 | 13,000 |
1997/06/24 | 620 | 620 | 618 | 618 | 12,000 |
1997/06/23 | 601 | 618 | 601 | 618 | 2,000 |
1997/06/20 | 620 | 621 | 620 | 620 | 12,000 |
1997/06/19 | 620 | 620 | 620 | 620 | 4,000 |
1997/06/18 | 620 | 620 | 620 | 620 | 8,000 |
1997/06/17 | 611 | 620 | 611 | 619 | 13,000 |
1997/06/13 | 630 | 630 | 620 | 629 | 23,000 |
1997/06/12 | 645 | 645 | 630 | 630 | 9,000 |
1997/06/11 | 647 | 647 | 645 | 645 | 5,000 |
1997/06/10 | 619 | 650 | 619 | 650 | 21,000 |
1997/06/09 | 620 | 620 | 620 | 620 | 2,000 |
1997/06/06 | 640 | 640 | 630 | 630 | 6,000 |
1997/06/05 | 650 | 655 | 630 | 630 | 24,000 |
1997/06/04 | 669 | 670 | 649 | 670 | 11,000 |
1997/06/03 | 645 | 670 | 645 | 670 | 29,000 |
1997/06/02 | 640 | 695 | 640 | 685 | 135,000 |
1997/05/30 | 570 | 630 | 570 | 630 | 61,000 |
1997/05/29 | 545 | 560 | 545 | 560 | 19,000 |
1997/05/28 | 540 | 540 | 540 | 540 | 4,000 |
1997/05/27 | 541 | 541 | 540 | 540 | 14,000 |
1997/05/26 | 544 | 544 | 540 | 540 | 21,000 |
1997/05/23 | 540 | 544 | 540 | 544 | 15,000 |
1997/05/22 | 540 | 545 | 540 | 545 | 5,000 |
1997/05/21 | 541 | 541 | 540 | 540 | 31,000 |
1997/05/20 | 530 | 540 | 530 | 540 | 13,000 |
1997/05/19 | 510 | 510 | 510 | 510 | 3,000 |
1997/05/16 | 510 | 510 | 510 | 510 | 1,000 |
1997/05/13 | 514 | 514 | 496 | 502 | 6,000 |
1997/05/12 | 492 | 492 | 492 | 492 | 1,000 |
1997/05/09 | 485 | 485 | 480 | 482 | 13,000 |
1997/05/08 | 521 | 521 | 480 | 480 | 19,000 |
1997/05/07 | 520 | 530 | 520 | 530 | 33,000 |
1997/05/06 | 510 | 530 | 510 | 520 | 17,000 |
1997/05/02 | 510 | 510 | 510 | 510 | 12,000 |
1997/05/01 | 500 | 510 | 500 | 510 | 10,000 |
1997/04/30 | 501 | 501 | 501 | 501 | 5,000 |
1997/04/28 | 501 | 501 | 501 | 501 | 1,000 |
1997/04/25 | 501 | 501 | 501 | 501 | 7,000 |
1997/04/24 | 499 | 499 | 490 | 490 | 15,000 |
1997/04/23 | 499 | 500 | 499 | 500 | 5,000 |
1997/04/22 | 501 | 501 | 501 | 501 | 3,000 |
1997/04/21 | 471 | 471 | 471 | 471 | 1,000 |
1997/04/18 | 450 | 460 | 450 | 460 | 5,000 |
1997/04/17 | 440 | 450 | 440 | 450 | 12,000 |
1997/04/16 | 435 | 440 | 430 | 440 | 6,000 |
1997/04/15 | 434 | 435 | 434 | 435 | 3,000 |
1997/04/14 | 450 | 450 | 445 | 445 | 2,000 |
1997/04/09 | 469 | 469 | 468 | 468 | 3,000 |
1997/04/08 | 490 | 490 | 480 | 480 | 16,000 |
1997/04/04 | 500 | 500 | 495 | 495 | 8,000 |
1997/04/03 | 500 | 500 | 500 | 500 | 3,000 |
1997/04/02 | 500 | 500 | 500 | 500 | 2,000 |
1997/04/01 | 499 | 500 | 499 | 500 | 5,000 |
1997/03/31 | 499 | 499 | 499 | 499 | 1,000 |
1997/03/27 | 486 | 500 | 486 | 488 | 7,000 |
1997/03/26 | 485 | 485 | 485 | 485 | 4,000 |
1997/03/25 | 486 | 486 | 485 | 485 | 7,000 |
1997/03/24 | 476 | 486 | 476 | 481 | 12,000 |
1997/03/21 | 481 | 481 | 481 | 481 | 8,000 |
1997/03/18 | 437 | 437 | 420 | 420 | 121,000 |
1997/03/17 | 425 | 427 | 425 | 427 | 5,000 |
1997/03/14 | 420 | 420 | 420 | 420 | 11,000 |
1997/03/13 | 430 | 430 | 420 | 420 | 5,000 |
1997/03/12 | 432 | 432 | 430 | 430 | 4,000 |
1997/03/11 | 430 | 432 | 430 | 432 | 13,000 |
1997/03/10 | 432 | 432 | 432 | 432 | 11,000 |
1997/03/07 | 440 | 440 | 432 | 432 | 10,000 |
1997/03/06 | 450 | 450 | 445 | 445 | 11,000 |
1997/03/05 | 445 | 450 | 445 | 450 | 10,000 |
1997/03/04 | 459 | 459 | 450 | 450 | 46,000 |
1997/03/03 | 464 | 464 | 460 | 460 | 35,000 |
1997/02/28 | 474 | 474 | 460 | 461 | 54,000 |
1997/02/27 | 475 | 475 | 470 | 470 | 25,000 |
1997/02/26 | 470 | 470 | 470 | 470 | 8,000 |
1997/02/25 | 475 | 475 | 470 | 470 | 15,000 |
1997/02/24 | 475 | 475 | 475 | 475 | 4,000 |
1997/02/21 | 475 | 475 | 474 | 474 | 5,000 |
1997/02/20 | 480 | 480 | 475 | 475 | 13,000 |
1997/02/19 | 480 | 480 | 460 | 460 | 30,000 |
1997/02/14 | 480 | 480 | 480 | 480 | 1,000 |
1997/02/13 | 480 | 481 | 480 | 480 | 33,000 |
1997/02/12 | 490 | 490 | 490 | 490 | 1,000 |
1997/02/10 | 491 | 500 | 480 | 480 | 32,000 |
1997/02/06 | 500 | 500 | 500 | 500 | 14,000 |
1997/02/05 | 500 | 500 | 500 | 500 | 2,000 |
1997/02/03 | 500 | 500 | 500 | 500 | 1,000 |
1997/01/30 | 505 | 505 | 500 | 500 | 4,000 |
1997/01/29 | 504 | 504 | 504 | 504 | 1,000 |
1997/01/28 | 490 | 490 | 490 | 490 | 1,000 |
1997/01/27 | 500 | 500 | 490 | 490 | 7,000 |
1997/01/24 | 480 | 480 | 480 | 480 | 1,000 |
1997/01/23 | 490 | 490 | 490 | 490 | 1,000 |
1997/01/22 | 490 | 491 | 480 | 480 | 28,000 |
1997/01/21 | 500 | 500 | 500 | 500 | 10,000 |
1997/01/20 | 508 | 508 | 508 | 508 | 50,000 |
1997/01/17 | 500 | 520 | 500 | 505 | 20,000 |
1997/01/16 | 500 | 500 | 500 | 500 | 8,000 |
1997/01/13 | 500 | 500 | 500 | 500 | 6,000 |
1997/01/10 | 485 | 485 | 485 | 485 | 15,000 |
1997/01/09 | 550 | 550 | 530 | 540 | 11,000 |
1997/01/08 | 569 | 569 | 560 | 560 | 5,000 |
1997/01/07 | 570 | 570 | 570 | 570 | 3,000 |
1997/01/06 | 570 | 570 | 570 | 570 | 1,000 |