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 |
---|---|---|---|---|---|
2000/12/29 | 115 | 115 | 107 | 107 | 3,000 |
2000/12/28 | 106 | 106 | 106 | 106 | 1,000 |
2000/12/27 | 110 | 110 | 110 | 110 | 4,000 |
2000/12/26 | 115 | 115 | 115 | 115 | 1,000 |
2000/12/25 | 115 | 115 | 115 | 115 | 9,000 |
2000/12/21 | 105 | 106 | 105 | 105 | 3,000 |
2000/12/20 | 119 | 120 | 105 | 120 | 9,000 |
2000/12/19 | 115 | 120 | 111 | 111 | 7,000 |
2000/12/18 | 120 | 120 | 115 | 115 | 4,000 |
2000/12/14 | 126 | 126 | 120 | 120 | 8,000 |
2000/12/13 | 126 | 126 | 126 | 126 | 1,000 |
2000/12/11 | 130 | 130 | 130 | 130 | 24,000 |
2000/12/08 | 130 | 130 | 130 | 130 | 2,000 |
2000/12/07 | 131 | 131 | 131 | 131 | 5,000 |
2000/12/06 | 130 | 130 | 130 | 130 | 4,000 |
2000/12/05 | 131 | 131 | 130 | 130 | 6,000 |
2000/12/01 | 123 | 136 | 123 | 136 | 3,000 |
2000/11/30 | 136 | 136 | 133 | 133 | 2,000 |
2000/11/29 | 135 | 135 | 135 | 135 | 4,000 |
2000/11/28 | 135 | 135 | 135 | 135 | 1,000 |
2000/11/27 | 137 | 137 | 137 | 137 | 14,000 |
2000/11/24 | 137 | 137 | 137 | 137 | 13,000 |
2000/11/22 | 104 | 138 | 104 | 138 | 8,000 |
2000/11/21 | 139 | 139 | 134 | 138 | 3,000 |
2000/11/15 | 139 | 140 | 139 | 140 | 12,000 |
2000/11/09 | 139 | 141 | 139 | 141 | 4,000 |
2000/11/08 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/07 | 140 | 140 | 140 | 140 | 7,000 |
2000/10/31 | 141 | 141 | 141 | 141 | 2,000 |
2000/10/26 | 142 | 143 | 142 | 142 | 12,000 |
2000/10/25 | 144 | 144 | 144 | 144 | 21,000 |
2000/10/24 | 140 | 141 | 140 | 140 | 10,000 |
2000/10/23 | 130 | 130 | 130 | 130 | 3,000 |
2000/10/20 | 145 | 145 | 95 | 119 | 9,000 |
2000/10/17 | 150 | 150 | 145 | 145 | 3,000 |
2000/10/16 | 150 | 150 | 150 | 150 | 2,000 |
2000/10/12 | 146 | 156 | 145 | 150 | 11,000 |
2000/10/11 | 142 | 142 | 142 | 142 | 5,000 |
2000/10/05 | 179 | 179 | 179 | 179 | 2,000 |
2000/10/03 | 180 | 180 | 175 | 175 | 6,000 |
2000/09/29 | 180 | 180 | 180 | 180 | 1,000 |
2000/09/28 | 180 | 180 | 180 | 180 | 2,000 |
2000/09/27 | 179 | 179 | 175 | 175 | 7,000 |
2000/09/26 | 189 | 189 | 160 | 160 | 5,000 |
2000/09/25 | 192 | 192 | 192 | 192 | 5,000 |
2000/09/22 | 194 | 194 | 194 | 194 | 4,000 |
2000/09/21 | 194 | 194 | 194 | 194 | 2,000 |
2000/09/20 | 195 | 195 | 194 | 194 | 2,000 |
2000/09/18 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/14 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/13 | 200 | 200 | 200 | 200 | 2,000 |
2000/09/08 | 200 | 205 | 200 | 205 | 5,000 |
2000/09/04 | 225 | 225 | 220 | 220 | 5,000 |
2000/09/01 | 195 | 200 | 195 | 200 | 4,000 |
2000/08/31 | 201 | 201 | 201 | 201 | 4,000 |
2000/08/29 | 201 | 201 | 201 | 201 | 4,000 |
2000/08/25 | 199 | 199 | 199 | 199 | 8,000 |
2000/08/24 | 197 | 197 | 196 | 197 | 9,000 |
2000/08/23 | 191 | 198 | 191 | 195 | 9,000 |
2000/08/22 | 204 | 214 | 204 | 214 | 8,000 |
2000/08/18 | 198 | 198 | 198 | 198 | 1,000 |
2000/08/16 | 198 | 198 | 198 | 198 | 3,000 |
2000/08/09 | 194 | 194 | 194 | 194 | 1,000 |
2000/08/08 | 194 | 194 | 194 | 194 | 1,000 |
2000/08/07 | 193 | 193 | 193 | 193 | 3,000 |
2000/08/04 | 193 | 193 | 193 | 193 | 1,000 |
2000/08/02 | 192 | 192 | 186 | 187 | 11,000 |
2000/08/01 | 191 | 191 | 183 | 185 | 18,000 |
2000/07/31 | 190 | 190 | 190 | 190 | 2,000 |
2000/07/28 | 215 | 215 | 182 | 182 | 5,000 |
2000/07/27 | 217 | 217 | 217 | 217 | 9,000 |
2000/07/26 | 217 | 217 | 217 | 217 | 3,000 |
2000/07/25 | 216 | 216 | 216 | 216 | 8,000 |
2000/07/24 | 216 | 217 | 216 | 216 | 7,000 |
2000/07/21 | 217 | 217 | 217 | 217 | 5,000 |
2000/07/19 | 216 | 219 | 216 | 219 | 11,000 |
2000/07/18 | 200 | 216 | 200 | 216 | 17,000 |
2000/07/17 | 230 | 230 | 230 | 230 | 4,000 |
2000/07/14 | 231 | 231 | 229 | 229 | 4,000 |
2000/07/13 | 240 | 240 | 233 | 233 | 8,000 |
2000/07/12 | 246 | 250 | 246 | 250 | 7,000 |
2000/07/11 | 235 | 240 | 235 | 240 | 27,000 |
2000/07/10 | 230 | 230 | 226 | 227 | 25,000 |
2000/07/07 | 230 | 230 | 230 | 230 | 2,000 |
2000/07/06 | 230 | 230 | 230 | 230 | 3,000 |
2000/07/05 | 230 | 230 | 230 | 230 | 7,000 |
2000/07/04 | 236 | 236 | 230 | 230 | 5,000 |
2000/07/03 | 215 | 221 | 215 | 221 | 10,000 |
2000/06/30 | 215 | 215 | 210 | 210 | 8,000 |
2000/06/28 | 211 | 211 | 210 | 210 | 4,000 |
2000/06/27 | 210 | 210 | 210 | 210 | 6,000 |
2000/06/26 | 210 | 210 | 210 | 210 | 2,000 |
2000/06/23 | 217 | 217 | 205 | 210 | 15,000 |
2000/06/21 | 210 | 210 | 210 | 210 | 2,000 |
2000/06/20 | 211 | 212 | 211 | 212 | 4,000 |
2000/06/19 | 218 | 218 | 218 | 218 | 1,000 |
2000/06/16 | 209 | 218 | 209 | 218 | 3,000 |
2000/06/15 | 203 | 209 | 203 | 209 | 5,000 |
2000/06/14 | 199 | 199 | 199 | 199 | 4,000 |
2000/06/09 | 182 | 190 | 182 | 190 | 5,000 |
2000/06/08 | 182 | 182 | 182 | 182 | 2,000 |
2000/06/07 | 180 | 180 | 180 | 180 | 13,000 |
2000/06/06 | 185 | 185 | 185 | 185 | 4,000 |
2000/06/05 | 186 | 186 | 185 | 185 | 5,000 |
2000/06/02 | 185 | 185 | 185 | 185 | 4,000 |
2000/06/01 | 186 | 186 | 186 | 186 | 1,000 |
2000/05/30 | 182 | 182 | 182 | 182 | 7,000 |
2000/05/26 | 186 | 186 | 186 | 186 | 1,000 |
2000/05/25 | 200 | 200 | 186 | 186 | 8,000 |
2000/05/24 | 190 | 190 | 186 | 186 | 5,000 |
2000/05/22 | 191 | 191 | 188 | 188 | 2,000 |
2000/05/19 | 190 | 190 | 190 | 190 | 2,000 |
2000/05/18 | 187 | 187 | 187 | 187 | 11,000 |
2000/05/17 | 185 | 185 | 185 | 185 | 4,000 |
2000/05/16 | 192 | 192 | 184 | 185 | 3,000 |
2000/05/15 | 192 | 192 | 192 | 192 | 1,000 |
2000/05/12 | 193 | 193 | 193 | 193 | 1,000 |
2000/05/11 | 193 | 193 | 193 | 193 | 2,000 |
2000/05/10 | 193 | 193 | 190 | 190 | 2,000 |
2000/05/02 | 193 | 193 | 193 | 193 | 2,000 |
2000/04/26 | 191 | 191 | 191 | 191 | 1,000 |
2000/04/25 | 190 | 190 | 190 | 190 | 7,000 |
2000/04/24 | 184 | 184 | 184 | 184 | 1,000 |
2000/04/21 | 185 | 185 | 182 | 182 | 10,000 |
2000/04/20 | 190 | 190 | 180 | 180 | 14,000 |
2000/04/19 | 190 | 190 | 190 | 190 | 5,000 |
2000/04/18 | 197 | 197 | 197 | 197 | 2,000 |
2000/04/17 | 203 | 203 | 197 | 197 | 5,000 |
2000/04/14 | 206 | 206 | 206 | 206 | 1,000 |
2000/04/13 | 203 | 205 | 203 | 203 | 6,000 |
2000/04/12 | 220 | 220 | 220 | 220 | 1,000 |
2000/04/10 | 230 | 230 | 220 | 220 | 2,000 |
2000/04/07 | 220 | 220 | 220 | 220 | 1,000 |
2000/04/06 | 220 | 220 | 220 | 220 | 3,000 |
2000/04/04 | 220 | 220 | 220 | 220 | 1,000 |
2000/03/31 | 217 | 220 | 217 | 220 | 4,000 |
2000/03/30 | 213 | 215 | 213 | 215 | 2,000 |
2000/03/27 | 226 | 226 | 211 | 211 | 8,000 |
2000/03/24 | 220 | 220 | 220 | 220 | 1,000 |
2000/03/23 | 212 | 217 | 202 | 202 | 5,000 |
2000/03/22 | 226 | 226 | 222 | 222 | 5,000 |
2000/03/17 | 202 | 202 | 201 | 201 | 2,000 |
2000/03/16 | 207 | 207 | 200 | 200 | 9,000 |
2000/03/15 | 209 | 209 | 204 | 204 | 4,000 |
2000/03/14 | 203 | 203 | 203 | 203 | 1,000 |
2000/03/13 | 202 | 202 | 202 | 202 | 2,000 |
2000/03/10 | 200 | 201 | 199 | 201 | 5,000 |
2000/03/09 | 201 | 201 | 201 | 201 | 4,000 |
2000/03/08 | 204 | 212 | 204 | 212 | 3,000 |
2000/03/03 | 193 | 193 | 193 | 193 | 9,000 |
2000/03/02 | 195 | 195 | 190 | 190 | 2,000 |
2000/03/01 | 195 | 195 | 195 | 195 | 2,000 |
2000/02/29 | 195 | 195 | 195 | 195 | 4,000 |
2000/02/28 | 193 | 193 | 193 | 193 | 1,000 |
2000/02/25 | 205 | 205 | 191 | 192 | 8,000 |
2000/02/24 | 190 | 190 | 190 | 190 | 5,000 |
2000/02/23 | 199 | 199 | 195 | 195 | 12,000 |
2000/02/22 | 218 | 218 | 199 | 201 | 7,000 |
2000/02/21 | 199 | 199 | 199 | 199 | 5,000 |
2000/02/18 | 201 | 201 | 201 | 201 | 5,000 |
2000/02/17 | 201 | 201 | 201 | 201 | 5,000 |
2000/02/16 | 201 | 201 | 200 | 201 | 7,000 |
2000/02/15 | 202 | 202 | 202 | 202 | 5,000 |
2000/02/07 | 211 | 230 | 211 | 225 | 4,000 |
2000/02/04 | 240 | 240 | 230 | 230 | 16,000 |
2000/02/03 | 223 | 230 | 220 | 230 | 39,000 |
2000/02/02 | 198 | 198 | 198 | 198 | 1,000 |
2000/02/01 | 200 | 200 | 200 | 200 | 6,000 |
2000/01/31 | 185 | 185 | 185 | 185 | 2,000 |
2000/01/28 | 200 | 200 | 200 | 200 | 4,000 |
2000/01/27 | 200 | 200 | 200 | 200 | 2,000 |
2000/01/26 | 210 | 210 | 210 | 210 | 10,000 |
2000/01/25 | 200 | 201 | 200 | 201 | 4,000 |
2000/01/24 | 199 | 200 | 199 | 199 | 7,000 |
2000/01/21 | 195 | 200 | 195 | 200 | 3,000 |
2000/01/20 | 202 | 202 | 200 | 200 | 5,000 |
2000/01/19 | 195 | 195 | 195 | 195 | 3,000 |
2000/01/18 | 188 | 190 | 188 | 190 | 4,000 |
2000/01/14 | 184 | 186 | 183 | 183 | 14,000 |
2000/01/13 | 190 | 190 | 181 | 181 | 7,000 |
2000/01/11 | 198 | 198 | 198 | 198 | 1,000 |
2000/01/07 | 190 | 199 | 190 | 199 | 8,000 |
2000/01/06 | 184 | 184 | 184 | 184 | 1,000 |
2000/01/05 | 184 | 184 | 183 | 183 | 6,000 |
2000/01/04 | 183 | 183 | 183 | 183 | 1,000 |