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 |
---|---|---|---|---|---|
2003/12/30 | 225 | 228 | 224 | 228 | 8,000 |
2003/12/29 | 220 | 220 | 220 | 220 | 2,000 |
2003/12/26 | 220 | 220 | 215 | 215 | 3,000 |
2003/12/25 | 216 | 217 | 216 | 216 | 5,000 |
2003/12/24 | 214 | 218 | 213 | 218 | 7,000 |
2003/12/22 | 220 | 220 | 216 | 216 | 21,000 |
2003/12/19 | 225 | 225 | 220 | 222 | 12,000 |
2003/12/18 | 225 | 229 | 219 | 225 | 18,000 |
2003/12/17 | 220 | 225 | 220 | 225 | 17,000 |
2003/12/16 | 211 | 220 | 211 | 220 | 15,000 |
2003/12/15 | 209 | 218 | 201 | 218 | 74,000 |
2003/12/12 | 199 | 199 | 198 | 199 | 23,000 |
2003/12/11 | 199 | 200 | 198 | 198 | 16,000 |
2003/12/10 | 198 | 199 | 198 | 199 | 4,000 |
2003/12/09 | 200 | 200 | 198 | 198 | 2,000 |
2003/12/08 | 200 | 200 | 200 | 200 | 1,000 |
2003/12/05 | 205 | 205 | 199 | 199 | 6,000 |
2003/12/04 | 198 | 204 | 198 | 204 | 3,000 |
2003/12/03 | 200 | 200 | 200 | 200 | 16,000 |
2003/12/02 | 212 | 212 | 212 | 212 | 2,000 |
2003/12/01 | 217 | 218 | 210 | 218 | 3,000 |
2003/11/28 | 205 | 214 | 205 | 214 | 7,000 |
2003/11/27 | 205 | 208 | 204 | 208 | 4,000 |
2003/11/26 | 200 | 204 | 200 | 204 | 2,000 |
2003/11/25 | 199 | 205 | 199 | 205 | 9,000 |
2003/11/21 | 190 | 199 | 190 | 199 | 13,000 |
2003/11/20 | 191 | 191 | 188 | 190 | 12,000 |
2003/11/19 | 191 | 191 | 181 | 189 | 7,000 |
2003/11/18 | 187 | 196 | 186 | 196 | 18,000 |
2003/11/17 | 199 | 200 | 199 | 199 | 11,000 |
2003/11/14 | 212 | 215 | 210 | 214 | 21,000 |
2003/11/13 | 221 | 222 | 217 | 217 | 9,000 |
2003/11/12 | 211 | 217 | 210 | 217 | 18,000 |
2003/11/11 | 230 | 230 | 210 | 214 | 8,000 |
2003/11/10 | 241 | 241 | 239 | 239 | 4,000 |
2003/11/07 | 240 | 240 | 230 | 230 | 9,000 |
2003/11/06 | 249 | 249 | 235 | 236 | 30,000 |
2003/11/05 | 247 | 249 | 240 | 245 | 86,000 |
2003/11/04 | 219 | 227 | 219 | 227 | 21,000 |
2003/10/31 | 217 | 220 | 210 | 216 | 38,000 |
2003/10/30 | 220 | 222 | 218 | 218 | 12,000 |
2003/10/29 | 222 | 223 | 220 | 222 | 24,000 |
2003/10/28 | 235 | 235 | 220 | 220 | 6,000 |
2003/10/27 | 224 | 224 | 220 | 220 | 9,000 |
2003/10/24 | 222 | 225 | 222 | 224 | 8,000 |
2003/10/23 | 225 | 231 | 220 | 220 | 44,000 |
2003/10/22 | 243 | 243 | 235 | 240 | 13,000 |
2003/10/21 | 243 | 245 | 240 | 241 | 15,000 |
2003/10/20 | 248 | 248 | 242 | 242 | 14,000 |
2003/10/17 | 245 | 258 | 242 | 248 | 33,000 |
2003/10/16 | 250 | 250 | 248 | 248 | 3,000 |
2003/10/15 | 255 | 255 | 255 | 255 | 10,000 |
2003/10/14 | 258 | 259 | 250 | 255 | 35,000 |
2003/10/10 | 252 | 252 | 244 | 249 | 16,000 |
2003/10/09 | 250 | 250 | 243 | 243 | 8,000 |
2003/10/08 | 249 | 257 | 247 | 252 | 33,000 |
2003/10/07 | 246 | 246 | 242 | 242 | 8,000 |
2003/10/06 | 242 | 248 | 242 | 245 | 31,000 |
2003/10/03 | 241 | 243 | 240 | 243 | 11,000 |
2003/10/02 | 240 | 249 | 237 | 249 | 15,000 |
2003/10/01 | 260 | 260 | 241 | 249 | 31,000 |
2003/09/30 | 270 | 274 | 261 | 262 | 58,000 |
2003/09/29 | 261 | 280 | 260 | 268 | 105,000 |
2003/09/26 | 240 | 258 | 233 | 258 | 112,000 |
2003/09/25 | 216 | 216 | 211 | 216 | 24,000 |
2003/09/24 | 235 | 235 | 227 | 227 | 11,000 |
2003/09/22 | 237 | 237 | 222 | 224 | 23,000 |
2003/09/19 | 238 | 238 | 235 | 235 | 9,000 |
2003/09/18 | 237 | 237 | 235 | 235 | 2,000 |
2003/09/17 | 247 | 247 | 240 | 243 | 20,000 |
2003/09/16 | 238 | 248 | 238 | 245 | 39,000 |
2003/09/12 | 235 | 235 | 231 | 235 | 11,000 |
2003/09/11 | 237 | 237 | 235 | 235 | 10,000 |
2003/09/10 | 240 | 240 | 240 | 240 | 4,000 |
2003/09/09 | 245 | 245 | 239 | 240 | 15,000 |
2003/09/08 | 234 | 243 | 233 | 243 | 24,000 |
2003/09/05 | 233 | 233 | 227 | 230 | 10,000 |
2003/09/04 | 233 | 235 | 233 | 233 | 13,000 |
2003/09/03 | 239 | 239 | 235 | 235 | 10,000 |
2003/09/02 | 242 | 243 | 240 | 240 | 14,000 |
2003/09/01 | 235 | 241 | 233 | 235 | 6,000 |
2003/08/29 | 238 | 241 | 236 | 241 | 13,000 |
2003/08/28 | 244 | 244 | 240 | 240 | 14,000 |
2003/08/27 | 241 | 244 | 240 | 244 | 23,000 |
2003/08/26 | 243 | 243 | 241 | 241 | 9,000 |
2003/08/25 | 248 | 248 | 241 | 241 | 19,000 |
2003/08/22 | 252 | 253 | 243 | 248 | 40,000 |
2003/08/21 | 253 | 257 | 238 | 248 | 60,000 |
2003/08/20 | 231 | 258 | 230 | 258 | 159,000 |
2003/08/19 | 221 | 221 | 212 | 218 | 17,000 |
2003/08/18 | 214 | 214 | 211 | 211 | 10,000 |
2003/08/15 | 210 | 216 | 210 | 213 | 10,000 |
2003/08/14 | 206 | 211 | 206 | 209 | 16,000 |
2003/08/13 | 230 | 231 | 211 | 214 | 81,000 |
2003/08/12 | 203 | 220 | 196 | 220 | 28,000 |
2003/08/11 | 203 | 204 | 195 | 204 | 12,000 |
2003/08/08 | 201 | 203 | 201 | 202 | 21,000 |
2003/08/07 | 211 | 211 | 205 | 209 | 14,000 |
2003/08/06 | 212 | 212 | 210 | 212 | 17,000 |
2003/08/05 | 229 | 229 | 220 | 220 | 42,000 |
2003/08/04 | 215 | 230 | 215 | 229 | 115,000 |
2003/08/01 | 197 | 210 | 195 | 210 | 66,000 |
2003/07/31 | 197 | 197 | 190 | 195 | 29,000 |
2003/07/30 | 194 | 197 | 186 | 197 | 42,000 |
2003/07/29 | 192 | 195 | 192 | 195 | 22,000 |
2003/07/28 | 190 | 197 | 190 | 192 | 34,000 |
2003/07/25 | 184 | 185 | 184 | 185 | 13,000 |
2003/07/24 | 177 | 185 | 177 | 185 | 13,000 |
2003/07/23 | 179 | 179 | 176 | 176 | 4,000 |
2003/07/22 | 176 | 176 | 171 | 176 | 9,000 |
2003/07/18 | 174 | 175 | 165 | 175 | 12,000 |
2003/07/17 | 178 | 178 | 175 | 175 | 13,000 |
2003/07/16 | 183 | 183 | 180 | 180 | 17,000 |
2003/07/15 | 185 | 185 | 182 | 183 | 6,000 |
2003/07/14 | 186 | 188 | 184 | 184 | 21,000 |
2003/07/11 | 182 | 189 | 182 | 184 | 24,000 |
2003/07/10 | 180 | 183 | 179 | 182 | 12,000 |
2003/07/09 | 176 | 180 | 176 | 180 | 32,000 |
2003/07/08 | 176 | 180 | 170 | 180 | 48,000 |
2003/07/07 | 180 | 182 | 176 | 180 | 13,000 |
2003/07/04 | 177 | 180 | 176 | 180 | 24,000 |
2003/07/03 | 190 | 200 | 181 | 185 | 51,000 |
2003/07/02 | 180 | 190 | 176 | 190 | 75,000 |
2003/07/01 | 188 | 188 | 181 | 181 | 51,000 |
2003/06/30 | 191 | 191 | 182 | 189 | 76,000 |
2003/06/27 | 188 | 208 | 182 | 201 | 401,000 |
2003/06/26 | 178 | 178 | 178 | 178 | 82,000 |
2003/06/25 | 119 | 123 | 118 | 123 | 48,000 |
2003/06/24 | 117 | 118 | 117 | 118 | 3,000 |
2003/06/23 | 115 | 122 | 115 | 115 | 45,000 |
2003/06/20 | 112 | 115 | 112 | 115 | 12,000 |
2003/06/19 | 115 | 117 | 115 | 115 | 8,000 |
2003/06/18 | 118 | 118 | 117 | 118 | 12,000 |
2003/06/17 | 118 | 119 | 117 | 118 | 12,000 |
2003/06/16 | 120 | 120 | 119 | 119 | 4,000 |
2003/06/13 | 120 | 120 | 118 | 118 | 5,000 |
2003/06/12 | 119 | 119 | 118 | 118 | 10,000 |
2003/06/11 | 121 | 122 | 120 | 120 | 16,000 |
2003/06/10 | 117 | 122 | 117 | 120 | 13,000 |
2003/06/09 | 117 | 118 | 117 | 117 | 9,000 |
2003/06/06 | 115 | 116 | 113 | 113 | 19,000 |
2003/06/05 | 111 | 115 | 111 | 115 | 26,000 |
2003/06/04 | 111 | 111 | 111 | 111 | 4,000 |
2003/06/02 | 113 | 113 | 112 | 113 | 10,000 |
2003/05/30 | 110 | 111 | 110 | 111 | 6,000 |
2003/05/29 | 109 | 110 | 109 | 110 | 4,000 |
2003/05/28 | 108 | 108 | 107 | 108 | 4,000 |
2003/05/27 | 107 | 107 | 107 | 107 | 1,000 |
2003/05/26 | 105 | 105 | 105 | 105 | 2,000 |
2003/05/22 | 103 | 103 | 103 | 103 | 8,000 |
2003/05/21 | 103 | 103 | 103 | 103 | 3,000 |
2003/05/20 | 102 | 102 | 102 | 102 | 1,000 |
2003/05/19 | 103 | 103 | 103 | 103 | 1,000 |
2003/05/16 | 105 | 105 | 105 | 105 | 5,000 |
2003/05/15 | 105 | 105 | 103 | 103 | 11,000 |
2003/05/13 | 103 | 103 | 103 | 103 | 2,000 |
2003/05/12 | 102 | 102 | 102 | 102 | 3,000 |
2003/05/09 | 103 | 103 | 101 | 101 | 8,000 |
2003/05/08 | 104 | 104 | 104 | 104 | 1,000 |
2003/05/07 | 104 | 104 | 104 | 104 | 2,000 |
2003/05/06 | 103 | 103 | 103 | 103 | 2,000 |
2003/05/02 | 105 | 105 | 103 | 103 | 14,000 |
2003/05/01 | 105 | 107 | 105 | 107 | 6,000 |
2003/04/30 | 106 | 107 | 106 | 107 | 3,000 |
2003/04/28 | 108 | 108 | 108 | 108 | 1,000 |
2003/04/25 | 108 | 109 | 108 | 108 | 14,000 |
2003/04/24 | 108 | 108 | 108 | 108 | 4,000 |
2003/04/23 | 111 | 111 | 106 | 106 | 6,000 |
2003/04/22 | 103 | 109 | 103 | 109 | 6,000 |
2003/04/21 | 104 | 105 | 103 | 105 | 6,000 |
2003/04/18 | 101 | 101 | 100 | 100 | 7,000 |
2003/04/17 | 102 | 103 | 102 | 103 | 4,000 |
2003/04/16 | 102 | 102 | 102 | 102 | 1,000 |
2003/04/15 | 100 | 100 | 100 | 100 | 1,000 |
2003/04/14 | 101 | 102 | 101 | 102 | 4,000 |
2003/04/10 | 105 | 105 | 105 | 105 | 2,000 |
2003/04/09 | 101 | 101 | 101 | 101 | 2,000 |
2003/04/08 | 102 | 102 | 102 | 102 | 2,000 |
2003/04/07 | 101 | 102 | 101 | 102 | 6,000 |
2003/04/04 | 101 | 102 | 100 | 100 | 23,000 |
2003/04/03 | 105 | 105 | 101 | 101 | 4,000 |
2003/04/01 | 101 | 101 | 101 | 101 | 1,000 |
2003/03/31 | 103 | 103 | 103 | 103 | 4,000 |
2003/03/27 | 103 | 103 | 103 | 103 | 1,000 |
2003/03/26 | 105 | 105 | 105 | 105 | 1,000 |
2003/03/25 | 107 | 107 | 102 | 105 | 8,000 |
2003/03/24 | 109 | 109 | 109 | 109 | 2,000 |
2003/03/20 | 107 | 107 | 100 | 100 | 2,000 |
2003/03/19 | 107 | 107 | 107 | 107 | 5,000 |
2003/03/18 | 102 | 102 | 102 | 102 | 1,000 |
2003/03/17 | 101 | 101 | 100 | 100 | 7,000 |
2003/03/14 | 96 | 99 | 96 | 98 | 13,000 |
2003/03/12 | 93 | 95 | 93 | 95 | 12,000 |
2003/03/11 | 94 | 94 | 93 | 93 | 5,000 |
2003/03/10 | 98 | 98 | 94 | 94 | 14,000 |
2003/03/07 | 102 | 102 | 98 | 98 | 8,000 |
2003/03/06 | 102 | 102 | 102 | 102 | 10,000 |
2003/03/05 | 104 | 104 | 103 | 103 | 19,000 |
2003/03/04 | 108 | 108 | 104 | 106 | 24,000 |
2003/03/03 | 105 | 109 | 105 | 108 | 25,000 |
2003/02/28 | 107 | 109 | 105 | 105 | 57,000 |
2003/02/27 | 114 | 116 | 110 | 112 | 93,000 |
2003/02/26 | 121 | 128 | 119 | 119 | 55,000 |
2003/02/25 | 119 | 120 | 119 | 119 | 26,000 |
2003/02/24 | 117 | 122 | 117 | 119 | 15,000 |
2003/02/21 | 118 | 126 | 115 | 126 | 20,000 |
2003/02/20 | 128 | 128 | 121 | 128 | 28,000 |
2003/02/19 | 113 | 135 | 111 | 130 | 122,000 |
2003/02/18 | 111 | 111 | 110 | 111 | 12,000 |
2003/02/17 | 110 | 113 | 110 | 112 | 13,000 |
2003/02/14 | 114 | 114 | 110 | 113 | 17,000 |
2003/02/13 | 120 | 120 | 112 | 116 | 20,000 |
2003/02/12 | 113 | 113 | 108 | 113 | 37,000 |
2003/02/10 | 127 | 128 | 111 | 114 | 284,000 |
2003/02/07 | 109 | 123 | 105 | 123 | 179,000 |
2003/02/06 | 93 | 93 | 93 | 93 | 2,000 |
2003/02/05 | 91 | 92 | 91 | 91 | 13,000 |
2003/02/04 | 91 | 91 | 90 | 90 | 13,000 |
2003/01/31 | 92 | 94 | 90 | 92 | 18,000 |
2003/01/30 | 90 | 92 | 90 | 92 | 21,000 |
2003/01/28 | 92 | 94 | 92 | 94 | 18,000 |
2003/01/27 | 94 | 94 | 94 | 94 | 4,000 |
2003/01/24 | 95 | 95 | 94 | 94 | 13,000 |
2003/01/23 | 94 | 94 | 94 | 94 | 2,000 |
2003/01/22 | 96 | 96 | 95 | 95 | 10,000 |
2003/01/21 | 94 | 95 | 93 | 95 | 19,000 |
2003/01/20 | 93 | 94 | 90 | 90 | 13,000 |
2003/01/17 | 96 | 96 | 93 | 93 | 7,000 |
2003/01/16 | 91 | 98 | 91 | 96 | 30,000 |
2003/01/15 | 92 | 92 | 91 | 91 | 8,000 |
2003/01/14 | 91 | 91 | 90 | 90 | 43,000 |
2003/01/10 | 94 | 94 | 90 | 90 | 14,000 |
2003/01/09 | 93 | 94 | 90 | 94 | 8,000 |
2003/01/08 | 95 | 95 | 95 | 95 | 1,000 |
2003/01/07 | 94 | 95 | 91 | 95 | 27,000 |
2003/01/06 | 91 | 94 | 90 | 93 | 19,000 |