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 |
---|---|---|---|---|---|
2001/12/28 | 84 | 85 | 84 | 84 | 8,000 |
2001/12/27 | 85 | 86 | 84 | 84 | 7,000 |
2001/12/26 | 78 | 79 | 77 | 77 | 23,000 |
2001/12/25 | 73 | 79 | 73 | 75 | 12,000 |
2001/12/21 | 71 | 71 | 71 | 71 | 4,000 |
2001/12/20 | 70 | 77 | 69 | 69 | 38,000 |
2001/12/18 | 70 | 70 | 69 | 69 | 7,000 |
2001/12/17 | 69 | 70 | 67 | 70 | 26,000 |
2001/12/14 | 67 | 67 | 67 | 67 | 1,000 |
2001/12/13 | 70 | 70 | 70 | 70 | 5,000 |
2001/12/12 | 69 | 70 | 69 | 70 | 8,000 |
2001/12/10 | 73 | 73 | 73 | 73 | 2,000 |
2001/12/07 | 68 | 73 | 67 | 73 | 13,000 |
2001/12/05 | 73 | 73 | 73 | 73 | 1,000 |
2001/12/03 | 75 | 75 | 75 | 75 | 4,000 |
2001/11/30 | 70 | 74 | 70 | 74 | 7,000 |
2001/11/29 | 72 | 72 | 71 | 71 | 4,000 |
2001/11/28 | 80 | 80 | 71 | 75 | 17,000 |
2001/11/27 | 82 | 82 | 80 | 80 | 8,000 |
2001/11/26 | 94 | 94 | 85 | 85 | 7,000 |
2001/11/21 | 82 | 85 | 82 | 85 | 5,000 |
2001/11/20 | 97 | 97 | 80 | 80 | 24,000 |
2001/11/19 | 95 | 95 | 82 | 82 | 8,000 |
2001/11/16 | 95 | 95 | 90 | 93 | 5,000 |
2001/11/15 | 100 | 100 | 100 | 100 | 5,000 |
2001/11/12 | 104 | 104 | 104 | 104 | 1,000 |
2001/11/09 | 104 | 104 | 104 | 104 | 1,000 |
2001/11/01 | 105 | 105 | 105 | 105 | 2,000 |
2001/10/31 | 105 | 105 | 105 | 105 | 2,000 |
2001/10/29 | 104 | 104 | 104 | 104 | 1,000 |
2001/10/25 | 109 | 109 | 107 | 107 | 11,000 |
2001/10/24 | 108 | 108 | 108 | 108 | 1,000 |
2001/10/22 | 110 | 110 | 101 | 101 | 2,000 |
2001/10/17 | 107 | 110 | 107 | 110 | 2,000 |
2001/10/16 | 105 | 105 | 105 | 105 | 1,000 |
2001/10/15 | 100 | 100 | 100 | 100 | 4,000 |
2001/10/11 | 115 | 115 | 115 | 115 | 1,000 |
2001/10/10 | 119 | 119 | 119 | 119 | 1,000 |
2001/10/09 | 115 | 115 | 110 | 110 | 2,000 |
2001/10/05 | 115 | 115 | 115 | 115 | 1,000 |
2001/10/02 | 115 | 115 | 115 | 115 | 3,000 |
2001/09/25 | 129 | 129 | 129 | 129 | 3,000 |
2001/09/20 | 130 | 130 | 111 | 111 | 2,000 |
2001/09/19 | 115 | 115 | 115 | 115 | 1,000 |
2001/09/18 | 115 | 115 | 115 | 115 | 2,000 |
2001/09/17 | 115 | 115 | 115 | 115 | 1,000 |
2001/09/13 | 109 | 109 | 109 | 109 | 5,000 |
2001/09/12 | 109 | 109 | 109 | 109 | 1,000 |
2001/09/11 | 134 | 134 | 134 | 134 | 1,000 |
2001/09/10 | 135 | 135 | 135 | 135 | 2,000 |
2001/09/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/27 | 125 | 140 | 125 | 140 | 4,000 |
2001/08/24 | 130 | 130 | 130 | 130 | 1,000 |
2001/08/21 | 130 | 130 | 125 | 125 | 2,000 |
2001/08/20 | 130 | 130 | 130 | 130 | 1,000 |
2001/08/16 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/15 | 130 | 130 | 130 | 130 | 3,000 |
2001/08/08 | 130 | 130 | 130 | 130 | 6,000 |
2001/08/07 | 130 | 130 | 130 | 130 | 4,000 |
2001/08/03 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/26 | 150 | 150 | 149 | 150 | 3,000 |
2001/07/25 | 127 | 129 | 127 | 129 | 3,000 |
2001/07/24 | 125 | 125 | 125 | 125 | 2,000 |
2001/07/23 | 165 | 165 | 125 | 125 | 2,000 |
2001/07/18 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/16 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/12 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/11 | 153 | 155 | 153 | 155 | 14,000 |
2001/07/06 | 153 | 153 | 153 | 153 | 1,000 |
2001/07/04 | 155 | 155 | 155 | 155 | 2,000 |
2001/06/29 | 153 | 155 | 153 | 155 | 3,000 |
2001/06/28 | 153 | 153 | 153 | 153 | 1,000 |
2001/06/26 | 153 | 155 | 153 | 153 | 3,000 |
2001/06/25 | 150 | 155 | 150 | 155 | 3,000 |
2001/06/22 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/21 | 145 | 150 | 143 | 150 | 12,000 |
2001/06/20 | 169 | 169 | 143 | 143 | 3,000 |
2001/06/19 | 151 | 153 | 151 | 153 | 2,000 |
2001/06/18 | 155 | 155 | 151 | 151 | 3,000 |
2001/06/14 | 155 | 155 | 155 | 155 | 5,000 |
2001/06/13 | 159 | 159 | 153 | 153 | 18,000 |
2001/06/12 | 159 | 160 | 159 | 160 | 4,000 |
2001/06/11 | 160 | 160 | 160 | 160 | 1,000 |
2001/06/08 | 151 | 151 | 150 | 150 | 3,000 |
2001/06/07 | 151 | 151 | 151 | 151 | 1,000 |
2001/06/06 | 155 | 155 | 155 | 155 | 1,000 |
2001/05/31 | 158 | 158 | 156 | 156 | 2,000 |
2001/05/30 | 160 | 160 | 160 | 160 | 3,000 |
2001/05/29 | 163 | 163 | 160 | 160 | 2,000 |
2001/05/28 | 163 | 163 | 162 | 162 | 6,000 |
2001/05/25 | 162 | 162 | 162 | 162 | 2,000 |
2001/05/22 | 169 | 169 | 158 | 158 | 2,000 |
2001/05/18 | 168 | 168 | 156 | 156 | 2,000 |
2001/05/17 | 150 | 150 | 150 | 150 | 7,000 |
2001/05/11 | 151 | 151 | 150 | 150 | 4,000 |
2001/05/10 | 150 | 150 | 150 | 150 | 1,000 |
2001/05/08 | 151 | 152 | 148 | 150 | 9,000 |
2001/05/07 | 155 | 155 | 150 | 150 | 8,000 |
2001/05/02 | 170 | 170 | 165 | 165 | 3,000 |
2001/05/01 | 170 | 170 | 170 | 170 | 3,000 |
2001/04/27 | 158 | 158 | 158 | 158 | 5,000 |
2001/04/26 | 156 | 156 | 156 | 156 | 1,000 |
2001/04/23 | 155 | 155 | 155 | 155 | 1,000 |
2001/04/20 | 175 | 175 | 150 | 150 | 3,000 |
2001/04/19 | 165 | 165 | 165 | 165 | 1,000 |
2001/04/17 | 165 | 165 | 165 | 165 | 2,000 |
2001/04/16 | 165 | 165 | 165 | 165 | 1,000 |
2001/04/13 | 150 | 150 | 150 | 150 | 3,000 |
2001/04/12 | 150 | 150 | 150 | 150 | 2,000 |
2001/04/11 | 151 | 151 | 151 | 151 | 1,000 |
2001/04/10 | 169 | 169 | 169 | 169 | 1,000 |
2001/04/09 | 167 | 170 | 165 | 169 | 16,000 |
2001/04/06 | 145 | 190 | 145 | 167 | 17,000 |
2001/04/05 | 145 | 145 | 140 | 140 | 3,000 |
2001/04/04 | 130 | 135 | 130 | 135 | 12,000 |
2001/04/03 | 130 | 130 | 130 | 130 | 4,000 |
2001/04/02 | 130 | 130 | 130 | 130 | 2,000 |
2001/03/28 | 129 | 130 | 129 | 130 | 4,000 |
2001/03/27 | 122 | 122 | 122 | 122 | 1,000 |
2001/03/26 | 120 | 120 | 120 | 120 | 1,000 |
2001/03/23 | 115 | 115 | 115 | 115 | 2,000 |
2001/03/21 | 107 | 107 | 105 | 105 | 4,000 |
2001/03/19 | 103 | 103 | 103 | 103 | 2,000 |
2001/03/16 | 103 | 103 | 102 | 102 | 5,000 |
2001/03/15 | 99 | 114 | 99 | 114 | 2,000 |
2001/03/12 | 113 | 113 | 113 | 113 | 2,000 |
2001/03/09 | 120 | 120 | 113 | 113 | 3,000 |
2001/03/08 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/06 | 111 | 111 | 110 | 110 | 2,000 |
2001/03/05 | 109 | 109 | 108 | 109 | 3,000 |
2001/03/02 | 128 | 128 | 128 | 128 | 2,000 |
2001/02/28 | 128 | 128 | 128 | 128 | 4,000 |
2001/02/27 | 117 | 122 | 117 | 122 | 2,000 |
2001/02/26 | 114 | 114 | 114 | 114 | 1,000 |
2001/02/23 | 112 | 114 | 107 | 114 | 6,000 |
2001/02/22 | 107 | 107 | 107 | 107 | 4,000 |
2001/02/20 | 121 | 121 | 106 | 106 | 3,000 |
2001/02/16 | 102 | 103 | 102 | 102 | 4,000 |
2001/02/14 | 105 | 115 | 105 | 115 | 3,000 |
2001/02/13 | 109 | 109 | 102 | 105 | 7,000 |
2001/02/08 | 109 | 109 | 109 | 109 | 1,000 |
2001/02/07 | 113 | 113 | 113 | 113 | 2,000 |
2001/02/05 | 122 | 122 | 122 | 122 | 1,000 |
2001/02/01 | 122 | 122 | 122 | 122 | 1,000 |
2001/01/25 | 124 | 124 | 124 | 124 | 5,000 |
2001/01/24 | 124 | 124 | 124 | 124 | 2,000 |
2001/01/23 | 124 | 124 | 124 | 124 | 1,000 |
2001/01/22 | 124 | 124 | 110 | 110 | 2,000 |
2001/01/18 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/12 | 101 | 101 | 101 | 101 | 1,000 |
2001/01/11 | 100 | 100 | 100 | 100 | 1,000 |
2001/01/10 | 106 | 106 | 106 | 106 | 3,000 |
2001/01/09 | 108 | 108 | 108 | 108 | 1,000 |
2001/01/04 | 107 | 107 | 107 | 107 | 1,000 |