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
2009/12/30 87 87 86 86 2,000
2009/12/29 87 87 87 87 1,000
2009/12/28 88 88 87 88 5,000
2009/12/25 90 92 85 91 16,000
2009/12/24 92 94 92 93 11,000
2009/12/21 90 92 89 92 9,000
2009/12/18 88 90 88 90 3,000
2009/12/17 86 88 86 88 3,000
2009/12/16 86 89 85 89 5,000
2009/12/15 88 89 87 89 10,000
2009/12/14 91 91 88 88 12,000
2009/12/11 89 95 84 87 88,000
2009/12/10 82 84 82 84 11,000
2009/12/09 82 83 82 82 7,000
2009/12/08 82 82 82 82 1,000
2009/12/07 84 84 83 83 3,000
2009/12/04 83 83 83 83 11,000
2009/12/03 83 83 83 83 4,000
2009/12/02 82 82 82 82 10,000
2009/11/30 80 80 80 80 1,000
2009/11/27 83 83 83 83 1,000
2009/11/26 79 83 79 83 3,000
2009/11/25 82 83 82 83 6,000
2009/11/24 82 82 82 82 2,000
2009/11/20 78 78 78 78 2,000
2009/11/19 80 83 80 80 7,000
2009/11/18 82 82 81 82 4,000
2009/11/17 81 81 81 81 3,000
2009/11/16 83 83 83 83 4,000
2009/11/13 85 85 85 85 1,000
2009/11/12 88 90 80 85 11,000
2009/11/11 93 93 91 91 3,000
2009/11/10 94 94 93 93 7,000
2009/11/09 93 93 93 93 1,000
2009/11/06 92 92 92 92 2,000
2009/11/04 92 92 92 92 1,000
2009/11/02 91 91 91 91 6,000
2009/10/30 91 91 91 91 1,000
2009/10/29 91 91 91 91 1,000
2009/10/28 93 93 90 90 7,000
2009/10/27 94 94 94 94 3,000
2009/10/26 94 94 94 94 4,000
2009/10/23 91 92 91 91 13,000
2009/10/22 90 90 90 90 6,000
2009/10/21 89 89 89 89 5,000
2009/10/20 87 89 87 89 4,000
2009/10/19 87 88 87 88 6,000
2009/10/16 86 87 86 87 3,000
2009/10/15 86 86 85 85 12,000
2009/10/14 91 91 76 86 81,000
2009/10/13 93 93 93 93 6,000
2009/10/09 91 91 91 91 7,000
2009/10/08 88 91 88 91 16,000
2009/10/07 88 88 88 88 10,000
2009/10/06 88 88 88 88 16,000
2009/10/05 90 91 88 88 11,000
2009/10/01 91 91 90 90 9,000
2009/09/30 91 91 91 91 3,000
2009/09/29 92 92 90 90 6,000
2009/09/28 92 92 91 91 4,000
2009/09/25 96 96 92 92 19,000
2009/09/24 98 98 98 98 1,000
2009/09/18 98 98 98 98 10,000
2009/09/16 97 97 96 96 4,000
2009/09/15 97 98 97 98 3,000
2009/09/14 97 97 97 97 4,000
2009/09/11 100 100 100 100 5,000
2009/09/10 100 100 100 100 4,000
2009/09/08 97 97 97 97 9,000
2009/09/04 100 100 100 100 2,000
2009/09/03 101 101 98 98 4,000
2009/09/01 101 101 101 101 4,000
2009/08/31 101 101 101 101 2,000
2009/08/28 98 101 96 101 24,000
2009/08/27 100 102 100 102 18,000
2009/08/26 98 100 98 100 25,000
2009/08/25 103 103 103 103 4,000
2009/08/24 99 103 99 103 4,000
2009/08/20 95 100 95 100 12,000
2009/08/19 102 103 102 103 3,000
2009/08/17 100 100 100 100 2,000
2009/08/14 100 101 100 101 11,000
2009/08/13 105 105 105 105 2,000
2009/08/12 105 105 105 105 1,000
2009/08/10 107 107 107 107 5,000
2009/08/07 107 107 106 106 2,000
2009/08/04 104 104 104 104 1,000
2009/08/03 104 104 104 104 1,000
2009/07/31 105 105 103 103 4,000
2009/07/30 102 103 101 103 4,000
2009/07/28 104 104 101 104 8,000
2009/07/27 102 104 102 103 7,000
2009/07/24 102 102 102 102 3,000
2009/07/23 100 100 100 100 3,000
2009/07/22 100 100 99 100 7,000
2009/07/21 97 98 97 98 4,000
2009/07/17 101 101 99 100 8,000
2009/07/16 100 100 100 100 2,000
2009/07/15 100 100 100 100 11,000
2009/07/14 101 104 101 104 2,000
2009/07/13 103 103 93 102 6,000
2009/07/10 108 108 107 107 6,000
2009/07/09 106 110 106 110 6,000
2009/07/08 108 108 106 106 4,000
2009/07/07 110 110 109 109 7,000
2009/07/06 107 107 107 107 2,000
2009/07/03 106 106 106 106 6,000
2009/07/02 106 106 106 106 2,000
2009/07/01 106 106 106 106 4,000
2009/06/30 107 108 107 108 5,000
2009/06/29 106 108 106 106 8,000
2009/06/26 104 106 102 105 8,000
2009/06/25 104 104 102 102 9,000
2009/06/24 103 104 103 104 3,000
2009/06/23 101 101 101 101 7,000
2009/06/22 109 109 99 106 38,000
2009/06/19 110 110 108 108 20,000
2009/06/18 108 108 105 105 8,000
2009/06/17 108 110 108 110 2,000
2009/06/16 110 111 108 108 21,000
2009/06/15 108 108 106 106 19,000
2009/06/12 108 108 108 108 4,000
2009/06/11 107 108 107 108 4,000
2009/06/10 107 108 106 106 6,000
2009/06/09 105 106 105 105 20,000
2009/06/08 104 104 103 104 11,000
2009/06/05 111 111 99 105 40,000
2009/06/04 106 106 106 106 4,000
2009/06/03 115 117 102 106 129,000
2009/06/02 99 99 98 99 15,000
2009/06/01 94 98 94 98 15,000
2009/05/29 95 95 95 95 7,000
2009/05/26 91 91 91 91 1,000
2009/05/25 93 95 93 95 29,000
2009/05/22 92 93 92 93 4,000
2009/05/21 91 92 90 92 4,000
2009/05/20 93 93 93 93 1,000
2009/05/19 93 93 93 93 5,000
2009/05/18 93 93 93 93 1,000
2009/05/14 87 90 86 90 10,000
2009/05/13 87 87 87 87 1,000
2009/05/12 86 87 86 87 8,000
2009/05/11 93 93 79 86 83,000
2009/05/07 92 93 92 93 4,000
2009/05/01 93 93 93 93 4,000
2009/04/30 90 92 90 92 3,000
2009/04/28 90 91 90 91 3,000
2009/04/27 95 95 93 94 34,000
2009/04/24 89 89 84 85 7,000
2009/04/23 90 90 89 89 20,000
2009/04/22 91 91 91 91 3,000
2009/04/21 93 93 90 91 4,000
2009/04/20 90 94 90 94 7,000
2009/04/17 91 93 91 93 9,000
2009/04/16 89 90 89 90 24,000
2009/04/15 86 88 86 86 9,000
2009/04/14 84 86 84 84 12,000
2009/04/13 82 84 81 84 11,000
2009/04/10 84 84 81 82 5,000
2009/04/09 85 85 81 85 17,000
2009/04/08 85 85 79 82 25,000
2009/04/07 86 89 79 85 108,000
2009/04/06 76 90 75 86 51,000
2009/04/03 75 75 75 75 3,000
2009/04/02 75 78 75 78 7,000
2009/04/01 74 74 74 74 1,000
2009/03/31 74 74 74 74 2,000
2009/03/30 77 77 77 77 13,000
2009/03/27 75 75 75 75 1,000
2009/03/26 75 75 75 75 1,000
2009/03/25 77 77 72 72 24,000
2009/03/23 71 75 71 75 14,000
2009/03/19 72 73 72 73 4,000
2009/03/18 74 74 74 74 2,000
2009/03/17 74 75 74 75 10,000
2009/03/16 74 74 73 73 2,000
2009/03/13 70 70 70 70 3,000
2009/03/12 70 70 70 70 1,000
2009/03/11 71 71 71 71 3,000
2009/03/10 74 74 74 74 3,000
2009/03/09 73 73 70 70 10,000
2009/03/06 80 80 72 72 20,000
2009/03/02 80 80 80 80 1,000
2009/02/27 79 80 79 80 5,000
2009/02/25 84 84 80 80 9,000
2009/02/23 80 80 79 79 4,000
2009/02/20 83 83 83 83 3,000
2009/02/19 81 83 78 82 21,000
2009/02/18 70 82 70 77 18,000
2009/02/17 74 74 74 74 1,000
2009/02/16 75 75 75 75 1,000
2009/02/12 78 78 75 75 2,000
2009/02/10 82 82 82 82 3,000
2009/02/09 82 82 82 82 1,000
2009/02/06 82 82 80 81 9,000
2009/01/26 82 82 82 82 5,000
2009/01/23 81 81 81 81 1,000
2009/01/22 84 84 84 84 1,000
2009/01/20 78 78 74 74 7,000
2009/01/16 78 78 77 77 2,000
2009/01/13 87 87 87 87 2,000
2009/01/09 83 83 83 83 2,000
2009/01/07 87 87 87 87 2,000
2009/01/06 81 85 81 85 4,000
2009/01/05 80 80 80 80 1,000

このページの先頭へ