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 |
---|---|---|---|---|---|
1998/12/30 | 203 | 203 | 202 | 202 | 2,000 |
1998/12/25 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/24 | 230 | 230 | 230 | 230 | 6,000 |
1998/12/22 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/21 | 210 | 210 | 210 | 210 | 10,000 |
1998/12/18 | 219 | 219 | 210 | 210 | 13,000 |
1998/12/17 | 210 | 220 | 210 | 220 | 4,000 |
1998/12/16 | 210 | 210 | 210 | 210 | 4,000 |
1998/12/15 | 210 | 210 | 210 | 210 | 1,000 |
1998/12/14 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/11 | 205 | 205 | 205 | 205 | 2,000 |
1998/12/08 | 200 | 200 | 200 | 200 | 9,000 |
1998/12/07 | 200 | 200 | 200 | 200 | 3,000 |
1998/12/04 | 206 | 206 | 200 | 200 | 7,000 |
1998/12/03 | 202 | 208 | 202 | 208 | 3,000 |
1998/12/02 | 201 | 201 | 201 | 201 | 3,000 |
1998/12/01 | 201 | 201 | 201 | 201 | 1,000 |
1998/11/30 | 200 | 200 | 200 | 200 | 8,000 |
1998/11/27 | 196 | 200 | 196 | 200 | 6,000 |
1998/11/26 | 185 | 190 | 185 | 190 | 10,000 |
1998/11/25 | 184 | 185 | 184 | 185 | 4,000 |
1998/11/24 | 179 | 180 | 179 | 180 | 4,000 |
1998/11/20 | 175 | 175 | 175 | 175 | 1,000 |
1998/11/17 | 171 | 171 | 171 | 171 | 2,000 |
1998/11/13 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/12 | 180 | 180 | 180 | 180 | 2,000 |
1998/11/06 | 180 | 180 | 180 | 180 | 13,000 |
1998/11/05 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/04 | 181 | 181 | 180 | 180 | 4,000 |
1998/10/30 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/27 | 190 | 190 | 190 | 190 | 6,000 |
1998/10/26 | 190 | 190 | 190 | 190 | 7,000 |
1998/10/23 | 185 | 185 | 178 | 178 | 5,000 |
1998/10/22 | 180 | 180 | 180 | 180 | 6,000 |
1998/10/21 | 175 | 178 | 175 | 178 | 4,000 |
1998/10/20 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/14 | 178 | 178 | 178 | 178 | 2,000 |
1998/10/08 | 184 | 185 | 184 | 184 | 5,000 |
1998/10/07 | 185 | 185 | 185 | 185 | 5,000 |
1998/10/06 | 185 | 185 | 185 | 185 | 9,000 |
1998/10/05 | 185 | 185 | 185 | 185 | 2,000 |
1998/10/02 | 190 | 190 | 185 | 185 | 4,000 |
1998/10/01 | 210 | 210 | 200 | 200 | 5,000 |
1998/09/28 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/25 | 201 | 210 | 201 | 210 | 7,000 |
1998/09/24 | 200 | 200 | 200 | 200 | 1,000 |
1998/09/22 | 220 | 220 | 220 | 220 | 4,000 |
1998/09/21 | 235 | 235 | 235 | 235 | 4,000 |
1998/09/18 | 220 | 220 | 210 | 210 | 7,000 |
1998/09/17 | 220 | 220 | 220 | 220 | 2,000 |
1998/09/16 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/11 | 227 | 227 | 227 | 227 | 2,000 |
1998/09/10 | 227 | 227 | 220 | 220 | 3,000 |
1998/09/09 | 230 | 230 | 227 | 227 | 2,000 |
1998/09/08 | 227 | 227 | 227 | 227 | 2,000 |
1998/09/07 | 227 | 227 | 227 | 227 | 1,000 |
1998/09/04 | 232 | 232 | 232 | 232 | 2,000 |
1998/09/02 | 235 | 235 | 229 | 229 | 2,000 |
1998/09/01 | 225 | 225 | 200 | 200 | 5,000 |
1998/08/25 | 258 | 258 | 258 | 258 | 7,000 |
1998/08/24 | 250 | 250 | 250 | 250 | 6,000 |
1998/08/20 | 255 | 255 | 255 | 255 | 1,000 |
1998/08/17 | 239 | 259 | 239 | 259 | 2,000 |
1998/08/14 | 246 | 246 | 239 | 239 | 2,000 |
1998/08/13 | 245 | 246 | 245 | 246 | 8,000 |
1998/08/12 | 250 | 255 | 250 | 255 | 5,000 |
1998/08/11 | 260 | 260 | 258 | 258 | 11,000 |
1998/08/10 | 260 | 260 | 260 | 260 | 2,000 |
1998/08/07 | 260 | 260 | 260 | 260 | 2,000 |
1998/08/06 | 260 | 260 | 260 | 260 | 3,000 |
1998/08/05 | 258 | 258 | 258 | 258 | 1,000 |
1998/08/04 | 261 | 261 | 255 | 257 | 7,000 |
1998/08/03 | 264 | 264 | 264 | 264 | 25,000 |
1998/07/30 | 264 | 264 | 264 | 264 | 10,000 |
1998/07/28 | 260 | 265 | 251 | 265 | 17,000 |
1998/07/27 | 260 | 260 | 260 | 260 | 1,000 |
1998/07/24 | 251 | 260 | 251 | 255 | 6,000 |
1998/07/23 | 260 | 260 | 251 | 251 | 12,000 |
1998/07/22 | 270 | 270 | 265 | 265 | 3,000 |
1998/07/21 | 270 | 273 | 265 | 265 | 26,000 |
1998/07/17 | 271 | 274 | 271 | 274 | 6,000 |
1998/07/16 | 265 | 265 | 265 | 265 | 2,000 |
1998/07/15 | 265 | 265 | 265 | 265 | 6,000 |
1998/07/14 | 265 | 265 | 265 | 265 | 22,000 |
1998/07/13 | 274 | 274 | 265 | 265 | 28,000 |
1998/07/10 | 265 | 265 | 260 | 265 | 7,000 |
1998/07/09 | 265 | 265 | 265 | 265 | 7,000 |
1998/07/07 | 268 | 270 | 268 | 268 | 7,000 |
1998/07/06 | 270 | 270 | 250 | 250 | 9,000 |
1998/07/03 | 279 | 279 | 279 | 279 | 6,000 |
1998/07/02 | 280 | 280 | 279 | 279 | 10,000 |
1998/07/01 | 270 | 270 | 262 | 270 | 11,000 |
1998/06/30 | 261 | 261 | 261 | 261 | 1,000 |
1998/06/29 | 261 | 261 | 261 | 261 | 5,000 |
1998/06/26 | 261 | 261 | 261 | 261 | 2,000 |
1998/06/25 | 270 | 270 | 260 | 260 | 7,000 |
1998/06/24 | 260 | 260 | 255 | 255 | 2,000 |
1998/06/23 | 262 | 262 | 262 | 262 | 1,000 |
1998/06/22 | 265 | 265 | 264 | 264 | 3,000 |
1998/06/19 | 269 | 269 | 250 | 254 | 5,000 |
1998/06/18 | 265 | 271 | 265 | 271 | 2,000 |
1998/06/17 | 252 | 252 | 252 | 252 | 1,000 |
1998/06/16 | 250 | 250 | 250 | 250 | 1,000 |
1998/06/12 | 266 | 266 | 250 | 250 | 15,000 |
1998/06/11 | 266 | 266 | 266 | 266 | 1,000 |
1998/06/10 | 265 | 265 | 265 | 265 | 1,000 |
1998/06/09 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/08 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/05 | 280 | 281 | 280 | 281 | 7,000 |
1998/06/04 | 281 | 281 | 280 | 280 | 5,000 |
1998/06/03 | 280 | 280 | 280 | 280 | 2,000 |
1998/06/01 | 281 | 281 | 281 | 281 | 1,000 |
1998/05/29 | 281 | 281 | 281 | 281 | 2,000 |
1998/05/28 | 280 | 280 | 280 | 280 | 2,000 |
1998/05/26 | 271 | 285 | 271 | 281 | 10,000 |
1998/05/25 | 286 | 286 | 286 | 286 | 14,000 |
1998/05/22 | 271 | 271 | 271 | 271 | 2,000 |
1998/05/21 | 270 | 271 | 270 | 271 | 2,000 |
1998/05/20 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/15 | 269 | 270 | 269 | 270 | 11,000 |
1998/05/14 | 265 | 269 | 265 | 269 | 3,000 |
1998/05/12 | 265 | 265 | 265 | 265 | 2,000 |
1998/05/11 | 269 | 269 | 269 | 269 | 1,000 |
1998/05/08 | 274 | 274 | 274 | 274 | 4,000 |
1998/05/07 | 251 | 251 | 249 | 249 | 9,000 |
1998/05/06 | 250 | 250 | 249 | 249 | 4,000 |
1998/05/01 | 270 | 270 | 250 | 250 | 3,000 |
1998/04/28 | 280 | 280 | 280 | 280 | 5,000 |
1998/04/27 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/24 | 249 | 255 | 249 | 255 | 5,000 |
1998/04/23 | 259 | 260 | 259 | 260 | 5,000 |
1998/04/22 | 270 | 270 | 259 | 259 | 11,000 |
1998/04/21 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/20 | 269 | 269 | 269 | 269 | 4,000 |
1998/04/16 | 275 | 275 | 269 | 269 | 6,000 |
1998/04/14 | 275 | 275 | 273 | 273 | 3,000 |
1998/04/13 | 268 | 268 | 268 | 268 | 1,000 |
1998/04/10 | 269 | 269 | 267 | 267 | 5,000 |
1998/04/06 | 250 | 250 | 249 | 249 | 5,000 |
1998/04/03 | 225 | 249 | 225 | 249 | 9,000 |
1998/04/02 | 253 | 253 | 233 | 233 | 3,000 |
1998/04/01 | 280 | 283 | 280 | 283 | 3,000 |
1998/03/30 | 288 | 288 | 285 | 285 | 5,000 |
1998/03/27 | 288 | 288 | 288 | 288 | 2,000 |
1998/03/26 | 285 | 288 | 280 | 288 | 14,000 |
1998/03/25 | 285 | 285 | 285 | 285 | 10,000 |
1998/03/24 | 290 | 290 | 285 | 285 | 26,000 |
1998/03/23 | 285 | 299 | 285 | 290 | 14,000 |
1998/03/20 | 285 | 285 | 280 | 280 | 8,000 |
1998/03/19 | 293 | 293 | 290 | 290 | 9,000 |
1998/03/18 | 295 | 295 | 293 | 293 | 7,000 |
1998/03/17 | 290 | 290 | 285 | 285 | 13,000 |
1998/03/13 | 286 | 286 | 281 | 285 | 5,000 |
1998/03/12 | 286 | 286 | 286 | 286 | 3,000 |
1998/03/10 | 280 | 281 | 280 | 281 | 3,000 |
1998/03/06 | 286 | 286 | 286 | 286 | 1,000 |
1998/03/04 | 295 | 295 | 295 | 295 | 1,000 |
1998/03/03 | 291 | 292 | 290 | 290 | 4,000 |
1998/03/02 | 276 | 285 | 276 | 285 | 3,000 |
1998/02/27 | 270 | 275 | 270 | 275 | 8,000 |
1998/02/26 | 272 | 272 | 272 | 272 | 2,000 |
1998/02/25 | 274 | 274 | 273 | 273 | 9,000 |
1998/02/24 | 285 | 285 | 265 | 265 | 27,000 |
1998/02/23 | 290 | 290 | 290 | 290 | 7,000 |
1998/02/20 | 306 | 306 | 305 | 305 | 2,000 |
1998/02/19 | 300 | 307 | 297 | 307 | 9,000 |
1998/02/18 | 301 | 301 | 301 | 301 | 1,000 |
1998/02/17 | 291 | 291 | 291 | 291 | 1,000 |
1998/02/16 | 298 | 298 | 290 | 290 | 6,000 |
1998/02/13 | 310 | 310 | 297 | 297 | 43,000 |
1998/02/12 | 297 | 306 | 297 | 303 | 44,000 |
1998/02/10 | 294 | 302 | 291 | 302 | 12,000 |
1998/02/09 | 301 | 301 | 275 | 275 | 30,000 |
1998/02/06 | 270 | 277 | 270 | 276 | 18,000 |
1998/02/05 | 275 | 275 | 265 | 270 | 51,000 |
1998/02/03 | 270 | 279 | 270 | 275 | 10,000 |
1998/02/02 | 265 | 265 | 260 | 262 | 10,000 |
1998/01/30 | 285 | 285 | 270 | 270 | 9,000 |
1998/01/29 | 315 | 315 | 290 | 290 | 15,000 |
1998/01/28 | 302 | 319 | 302 | 315 | 18,000 |
1998/01/27 | 270 | 300 | 270 | 292 | 37,000 |
1998/01/26 | 280 | 280 | 265 | 265 | 21,000 |
1998/01/23 | 235 | 235 | 230 | 230 | 51,000 |
1998/01/22 | 229 | 250 | 229 | 235 | 34,000 |
1998/01/21 | 206 | 235 | 206 | 234 | 83,000 |
1998/01/20 | 206 | 206 | 200 | 202 | 50,000 |
1998/01/19 | 195 | 205 | 195 | 205 | 32,000 |
1998/01/16 | 206 | 206 | 190 | 190 | 33,000 |
1998/01/14 | 205 | 205 | 205 | 205 | 5,000 |
1998/01/13 | 208 | 208 | 208 | 208 | 2,000 |
1998/01/12 | 199 | 199 | 198 | 198 | 20,000 |
1998/01/09 | 185 | 190 | 185 | 190 | 2,000 |
1998/01/08 | 179 | 190 | 178 | 186 | 35,000 |
1998/01/07 | 185 | 186 | 175 | 175 | 41,000 |
1998/01/06 | 180 | 185 | 174 | 185 | 35,000 |
1998/01/05 | 199 | 199 | 185 | 185 | 15,000 |