日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 85 93 85 93 18,000
2002/12/27 96 96 91 94 29,000
2002/12/26 96 98 95 95 7,000
2002/12/25 102 103 98 103 12,000
2002/12/24 98 102 96 102 44,000
2002/12/20 102 102 95 99 35,000
2002/12/19 101 104 98 102 104,000
2002/12/18 109 109 100 101 30,000
2002/12/17 107 116 107 113 63,000
2002/12/16 121 122 114 117 44,000
2002/12/13 125 126 110 123 72,000
2002/12/12 118 126 117 123 163,000
2002/12/11 106 113 106 113 37,000
2002/12/10 108 108 101 105 9,000
2002/12/09 106 112 105 105 48,000
2002/12/06 105 106 105 105 5,000
2002/12/05 109 109 107 107 6,000
2002/12/04 105 109 105 108 35,000
2002/12/03 105 106 104 104 8,000
2002/12/02 105 105 103 103 5,000
2002/11/29 103 106 103 106 11,000
2002/11/28 102 104 102 103 11,000
2002/11/27 107 107 98 105 30,000
2002/11/26 107 110 106 107 18,000
2002/11/25 105 106 103 104 9,000
2002/11/22 104 105 103 105 13,000
2002/11/21 107 107 103 103 7,000
2002/11/20 113 128 109 109 32,000
2002/11/19 103 103 102 103 10,000
2002/11/18 113 113 113 113 1,000
2002/11/15 103 108 103 108 2,000
2002/11/14 112 112 107 107 10,000
2002/11/13 112 113 111 111 9,000
2002/11/12 113 116 113 116 5,000
2002/11/11 117 117 116 116 7,000
2002/11/08 129 129 115 116 51,000
2002/11/07 122 129 119 129 36,000
2002/11/06 126 149 126 136 381,000
2002/11/05 115 123 114 122 90,000
2002/11/01 101 114 101 114 30,000
2002/10/31 101 102 99 100 24,000
2002/10/30 100 104 99 99 39,000
2002/10/29 105 107 103 103 10,000
2002/10/28 110 112 104 104 10,000
2002/10/25 116 116 105 105 45,000
2002/10/24 109 126 109 116 202,000
2002/10/23 101 112 101 112 12,000
2002/10/22 108 108 99 99 5,000
2002/10/21 106 106 106 106 1,000
2002/10/18 107 112 104 112 19,000
2002/10/17 106 106 100 103 9,000
2002/10/16 110 111 100 104 32,000
2002/10/15 113 124 111 112 113,000
2002/10/11 100 113 100 110 76,000
2002/10/10 92 95 84 95 31,000
2002/10/09 93 93 91 93 20,000
2002/10/08 91 94 90 92 18,000
2002/10/07 89 102 84 91 11,000
2002/10/04 102 102 99 99 3,000
2002/10/03 102 102 102 102 4,000
2002/10/01 102 103 102 103 8,000
2002/09/30 103 103 103 103 1,000
2002/09/27 102 102 102 102 2,000
2002/09/26 102 102 102 102 1,000
2002/09/25 102 102 102 102 5,000
2002/09/24 102 102 102 102 4,000
2002/09/19 105 105 101 102 8,000
2002/09/18 100 110 100 103 18,000
2002/09/13 114 114 107 107 7,000
2002/09/12 114 114 110 110 14,000
2002/09/11 112 112 112 112 3,000
2002/09/10 113 115 106 115 30,000
2002/09/09 106 110 105 110 11,000
2002/09/06 101 105 101 105 9,000
2002/09/05 101 101 101 101 1,000
2002/09/04 103 105 101 101 13,000
2002/09/03 114 114 103 103 42,000
2002/09/02 111 115 106 111 56,000
2002/08/30 104 108 104 105 31,000
2002/08/29 105 105 99 99 7,000
2002/08/28 101 107 98 107 15,000
2002/08/27 111 111 105 105 23,000
2002/08/26 105 111 104 111 12,000
2002/08/23 100 101 99 99 15,000
2002/08/22 99 105 99 105 14,000
2002/08/21 95 95 95 95 13,000
2002/08/20 100 100 95 95 16,000
2002/08/19 98 99 95 99 8,000
2002/08/16 97 98 97 98 5,000
2002/08/15 100 100 98 99 8,000
2002/08/14 106 106 106 106 1,000
2002/08/13 99 100 99 100 14,000
2002/08/12 100 100 100 100 2,000
2002/08/09 99 99 97 97 3,000
2002/08/08 96 99 96 99 7,000
2002/08/07 95 96 95 95 3,000
2002/08/06 97 97 95 95 16,000
2002/08/05 103 103 97 97 2,000
2002/08/02 99 99 95 95 5,000
2002/08/01 100 100 99 99 6,000
2002/07/31 105 105 100 100 23,000
2002/07/30 105 105 101 105 16,000
2002/07/29 102 103 102 103 2,000
2002/07/26 105 105 100 100 11,000
2002/07/25 110 111 102 103 34,000
2002/07/24 106 117 105 105 60,000
2002/07/23 96 107 96 107 9,000
2002/07/22 100 101 93 96 21,000
2002/07/19 106 107 105 107 11,000
2002/07/18 111 118 110 111 7,000
2002/07/17 110 119 110 119 12,000
2002/07/16 119 119 105 106 23,000
2002/07/15 123 123 107 115 72,000
2002/07/12 112 114 95 114 117,000
2002/07/11 114 115 110 115 27,000
2002/07/10 135 135 110 114 15,000
2002/07/09 131 142 125 136 151,000
2002/07/08 99 121 99 121 45,000
2002/07/05 90 91 90 91 4,000
2002/07/04 88 88 87 87 8,000
2002/07/03 85 85 85 85 1,000
2002/07/02 89 90 89 90 12,000
2002/07/01 82 90 82 90 2,000
2002/06/28 85 90 85 90 3,000
2002/06/27 85 85 85 85 3,000
2002/06/26 86 86 86 86 3,000
2002/06/25 90 93 90 93 4,000
2002/06/24 90 93 90 93 4,000
2002/06/21 87 87 84 87 7,000
2002/06/20 90 90 86 87 13,000
2002/06/19 91 92 91 92 9,000
2002/06/18 90 90 90 90 8,000
2002/06/17 91 91 90 90 6,000
2002/06/14 92 92 92 92 3,000
2002/06/13 93 93 92 92 9,000
2002/06/12 92 92 92 92 2,000
2002/06/10 94 94 94 94 12,000
2002/06/06 95 95 94 94 3,000
2002/06/05 96 96 94 94 14,000
2002/06/04 97 99 94 94 11,000
2002/06/03 97 97 96 97 10,000
2002/05/31 97 97 96 96 3,000
2002/05/30 97 97 97 97 5,000
2002/05/29 98 98 97 97 17,000
2002/05/28 103 103 100 100 17,000
2002/05/27 100 105 100 105 7,000
2002/05/24 100 102 97 97 10,000
2002/05/23 98 98 97 97 5,000
2002/05/22 103 103 97 97 19,000
2002/05/21 99 100 99 100 6,000
2002/05/20 99 99 98 98 4,000
2002/05/17 105 105 105 105 5,000
2002/05/15 102 102 102 102 1,000
2002/05/14 102 102 102 102 1,000
2002/05/13 103 103 102 102 2,000
2002/05/10 105 105 105 105 2,000
2002/05/09 103 103 103 103 1,000
2002/05/08 107 107 107 107 3,000
2002/05/07 106 106 101 105 11,000
2002/05/01 105 105 103 103 4,000
2002/04/30 105 105 105 105 9,000
2002/04/26 118 118 118 118 2,000
2002/04/25 107 119 107 119 6,000
2002/04/24 105 105 105 105 1,000
2002/04/23 105 105 105 105 5,000
2002/04/22 105 105 105 105 2,000
2002/04/19 104 105 104 105 4,000
2002/04/18 105 105 105 105 2,000
2002/04/17 105 105 105 105 3,000
2002/04/16 103 103 103 103 1,000
2002/04/15 101 102 101 102 5,000
2002/04/12 107 107 107 107 3,000
2002/04/11 107 107 107 107 6,000
2002/04/10 113 113 113 113 1,000
2002/04/09 113 113 113 113 1,000
2002/04/08 113 113 113 113 1,000
2002/04/05 113 113 113 113 3,000
2002/04/04 115 115 112 112 3,000
2002/04/02 111 115 111 115 3,000
2002/04/01 106 115 106 115 3,000
2002/03/28 125 130 125 130 6,000
2002/03/27 135 135 135 135 3,000
2002/03/26 134 135 134 135 7,000
2002/03/25 129 129 129 129 2,000
2002/03/20 135 137 129 129 9,000
2002/03/19 119 135 119 135 28,000
2002/03/18 110 115 110 115 2,000
2002/03/15 111 111 111 111 1,000
2002/03/14 115 115 115 115 9,000
2002/03/13 120 125 120 125 6,000
2002/03/11 130 135 120 135 19,000
2002/03/08 107 115 107 115 10,000
2002/03/06 100 101 100 101 3,000
2002/03/05 130 130 105 105 6,000
2002/03/04 99 110 99 110 17,000
2002/03/01 95 98 95 98 2,000
2002/02/27 94 95 87 95 13,000
2002/02/26 90 95 90 94 6,000
2002/02/25 89 89 89 89 6,000
2002/02/22 85 85 80 85 4,000
2002/02/21 89 89 89 89 1,000
2002/02/20 89 89 80 80 7,000
2002/02/19 80 80 80 80 1,000
2002/02/18 89 89 89 89 1,000
2002/02/15 77 77 77 77 1,000
2002/02/14 80 80 80 80 5,000
2002/02/13 80 80 80 80 3,000
2002/02/12 80 80 80 80 3,000
2002/02/05 80 80 80 80 1,000
2002/02/01 81 81 81 81 1,000
2002/01/29 83 83 83 83 3,000
2002/01/28 85 90 85 90 5,000
2002/01/25 80 90 80 82 8,000
2002/01/24 80 80 80 80 1,000
2002/01/23 85 85 85 85 1,000
2002/01/22 84 85 79 79 10,000
2002/01/21 75 75 75 75 1,000
2002/01/18 81 81 81 81 5,000
2002/01/17 75 75 75 75 1,000
2002/01/15 75 75 75 75 1,000
2002/01/10 85 85 85 85 2,000
2002/01/08 85 85 85 85 3,000

このページの先頭へ