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 |