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
2010/12/30 109 109 109 109 1,000
2010/12/29 114 114 114 114 1,000
2010/12/28 0 0 0 112 0
2010/12/27 118 120 116 116 10,000
2010/12/24 118 119 118 119 9,000
2010/12/22 118 118 118 118 3,000
2010/12/21 116 116 116 116 1,000
2010/12/20 117 117 117 117 1,000
2010/12/17 118 118 118 118 5,000
2010/12/16 117 118 115 118 6,000
2010/12/15 117 119 117 117 10,000
2010/12/14 118 118 117 117 4,000
2010/12/13 118 118 114 114 12,000
2010/12/10 117 117 116 116 11,000
2010/12/09 113 114 113 113 5,000
2010/12/08 112 113 112 113 4,000
2010/12/07 112 113 112 112 12,000
2010/12/06 112 112 112 112 1,000
2010/12/03 110 112 110 112 7,000
2010/12/02 112 117 110 110 32,000
2010/12/01 109 112 109 112 6,000
2010/11/30 108 109 108 109 3,000
2010/11/29 108 108 107 108 3,000
2010/11/26 108 108 108 108 5,000
2010/11/25 105 108 105 106 10,000
2010/11/24 104 105 104 105 3,000
2010/11/22 105 105 104 105 10,000
2010/11/19 106 106 106 106 2,000
2010/11/18 104 104 103 104 7,000
2010/11/17 106 106 106 106 1,000
2010/11/16 104 106 104 106 3,000
2010/11/15 105 105 104 104 5,000
2010/11/12 103 107 103 106 7,000
2010/11/11 104 104 103 103 4,000
2010/11/10 103 104 103 104 10,000
2010/11/09 101 103 101 103 2,000
2010/11/08 101 101 100 100 7,000
2010/11/05 103 103 103 103 1,000
2010/11/04 0 0 0 99 0
2010/11/02 99 99 99 99 2,000
2010/11/01 0 0 0 103 0
2010/10/29 102 103 102 103 5,000
2010/10/28 102 102 102 102 1,000
2010/10/27 103 104 103 104 2,000
2010/10/26 0 0 0 102 0
2010/10/25 105 105 102 102 4,000
2010/10/22 100 103 100 103 12,000
2010/10/21 100 100 99 100 9,000
2010/10/20 99 102 99 102 2,000
2010/10/19 100 100 100 100 1,000
2010/10/18 100 100 98 99 35,000
2010/10/15 102 102 100 100 5,000
2010/10/14 0 0 0 100 0
2010/10/13 100 100 100 100 5,000
2010/10/12 103 103 99 100 13,000
2010/10/08 103 104 103 104 3,000
2010/10/07 0 0 0 106 0
2010/10/06 106 106 106 106 1,000
2010/10/05 0 0 0 104 0
2010/10/04 0 0 0 104 0
2010/10/01 104 104 104 104 2,000
2010/09/30 102 105 102 105 23,000
2010/09/29 103 103 103 103 8,000
2010/09/28 103 103 103 103 7,000
2010/09/27 104 104 103 103 5,000
2010/09/24 105 105 105 105 8,000
2010/09/22 105 105 104 105 3,000
2010/09/21 103 104 103 104 18,000
2010/09/17 103 104 103 104 6,000
2010/09/16 104 104 103 103 3,000
2010/09/15 103 104 103 104 20,000
2010/09/14 106 106 103 103 6,000
2010/09/13 104 105 103 105 7,000
2010/09/10 101 101 101 101 3,000
2010/09/09 103 103 101 101 3,000
2010/09/08 0 0 0 102 0
2010/09/07 0 0 0 102 0
2010/09/06 100 102 100 102 2,000
2010/09/03 100 101 100 101 22,000
2010/09/02 100 100 100 100 3,000
2010/09/01 102 102 102 102 1,000
2010/08/31 104 104 101 102 7,000
2010/08/30 104 104 104 104 1,000
2010/08/27 0 0 0 104 0
2010/08/26 0 0 0 104 0
2010/08/25 101 104 101 104 4,000
2010/08/24 102 102 102 102 1,000
2010/08/23 103 103 103 103 1,000
2010/08/20 103 103 103 103 1,000
2010/08/19 100 101 100 101 2,000
2010/08/18 102 102 102 102 1,000
2010/08/17 102 102 102 102 1,000
2010/08/16 102 102 102 102 1,000
2010/08/13 106 106 102 102 2,000
2010/08/12 103 103 101 101 7,000
2010/08/11 107 107 104 104 8,000
2010/08/10 107 110 107 110 10,000
2010/08/09 105 108 105 108 4,000
2010/08/06 105 105 105 105 1,000
2010/08/05 105 105 105 105 1,000
2010/08/04 105 105 104 104 9,000
2010/08/03 108 108 106 106 4,000
2010/08/02 105 107 105 107 3,000
2010/07/30 106 106 106 106 1,000
2010/07/29 0 0 0 106 0
2010/07/28 106 106 106 106 1,000
2010/07/27 104 105 104 105 2,000
2010/07/26 105 106 103 103 13,000
2010/07/23 106 106 106 106 2,000
2010/07/22 103 103 103 103 4,000
2010/07/21 103 103 103 103 1,000
2010/07/20 106 106 104 104 11,000
2010/07/16 0 0 0 108 0
2010/07/15 112 112 106 108 15,000
2010/07/14 117 117 112 113 8,000
2010/07/13 116 116 116 116 1,000
2010/07/12 117 117 117 117 11,000
2010/07/09 110 113 110 113 2,000
2010/07/08 0 0 0 108 0
2010/07/07 0 0 0 108 0
2010/07/06 108 108 108 108 1,000
2010/07/05 0 0 0 110 0
2010/07/02 0 0 0 110 0
2010/07/01 110 110 110 110 21,000
2010/06/30 113 113 110 110 8,000
2010/06/29 0 0 0 114 0
2010/06/28 116 116 114 114 3,000
2010/06/25 116 116 116 116 3,000
2010/06/24 115 115 114 114 2,000
2010/06/23 114 114 114 114 8,000
2010/06/22 114 114 114 114 5,000
2010/06/21 115 115 114 114 9,000
2010/06/18 115 115 115 115 9,000
2010/06/17 115 115 115 115 12,000
2010/06/16 116 116 112 115 17,000
2010/06/15 0 0 0 114 0
2010/06/14 111 114 110 114 12,000
2010/06/11 111 112 111 111 10,000
2010/06/10 110 112 110 112 11,000
2010/06/09 108 108 108 108 8,000
2010/06/08 108 108 108 108 5,000
2010/06/07 108 108 108 108 5,000
2010/06/04 109 110 109 110 5,000
2010/06/03 105 109 105 107 6,000
2010/06/02 106 106 106 106 11,000
2010/06/01 103 106 103 106 26,000
2010/05/31 108 108 108 108 2,000
2010/05/28 0 0 0 110 0
2010/05/27 110 110 110 110 1,000
2010/05/26 109 109 109 109 2,000
2010/05/25 111 111 111 111 8,000
2010/05/24 107 107 107 107 2,000
2010/05/21 110 110 105 105 22,000
2010/05/20 111 111 110 111 13,000
2010/05/19 113 113 110 112 17,000
2010/05/18 117 117 113 113 18,000
2010/05/17 113 115 113 113 18,000
2010/05/14 119 119 116 116 23,000
2010/05/13 121 127 111 119 106,000
2010/05/12 102 103 100 100 22,000
2010/05/11 105 106 104 104 6,000
2010/05/10 106 106 104 104 12,000
2010/05/07 104 105 104 104 11,000
2010/05/06 109 109 109 109 1,000
2010/04/30 113 113 113 113 5,000
2010/04/28 113 113 113 113 5,000
2010/04/27 116 116 116 116 3,000
2010/04/26 114 114 111 114 28,000
2010/04/23 112 112 111 111 4,000
2010/04/22 110 111 110 111 3,000
2010/04/21 111 111 110 110 2,000
2010/04/20 111 111 110 111 5,000
2010/04/19 110 113 110 113 10,000
2010/04/16 112 112 111 111 6,000
2010/04/15 113 116 112 112 15,000
2010/04/14 112 117 109 113 90,000
2010/04/13 108 108 107 107 8,000
2010/04/12 106 109 106 107 16,000
2010/04/09 107 107 103 105 16,000
2010/04/08 97 107 97 107 49,000
2010/04/07 97 97 97 97 3,000
2010/04/06 97 97 97 97 1,000
2010/04/05 96 96 96 96 1,000
2010/04/02 95 96 95 96 7,000
2010/04/01 0 0 0 94 0
2010/03/31 92 94 92 94 5,000
2010/03/30 92 94 92 94 2,000
2010/03/26 91 91 91 91 3,000
2010/03/25 93 93 93 93 8,000
2010/03/24 92 93 92 93 10,000
2010/03/23 90 90 88 89 7,000
2010/03/19 86 89 86 89 25,000
2010/03/18 89 89 89 89 7,000
2010/03/17 86 86 86 86 4,000
2010/03/16 88 88 87 88 6,000
2010/03/15 86 88 86 88 3,000
2010/03/12 87 87 85 85 3,000
2010/03/10 88 88 88 88 4,000
2010/03/09 86 86 86 86 3,000
2010/03/08 86 86 86 86 4,000
2010/03/05 85 85 85 85 1,000
2010/03/04 85 85 84 84 2,000
2010/03/03 85 85 84 85 10,000
2010/03/02 85 85 85 85 1,000
2010/03/01 85 85 85 85 1,000
2010/02/26 85 85 85 85 2,000
2010/02/25 85 85 85 85 4,000
2010/02/24 83 84 83 84 3,000
2010/02/23 84 85 84 85 2,000
2010/02/22 83 84 83 84 7,000
2010/02/16 85 85 85 85 2,000
2010/02/15 87 87 83 86 5,000
2010/02/12 81 85 81 85 2,000
2010/02/10 85 85 85 85 4,000
2010/02/09 82 82 82 82 1,000
2010/02/08 82 82 82 82 3,000
2010/02/05 84 84 82 82 6,000
2010/02/04 84 85 84 85 8,000
2010/02/03 84 84 84 84 10,000
2010/02/02 85 85 85 85 2,000
2010/01/29 84 84 84 84 1,000
2010/01/26 85 85 85 85 1,000
2010/01/25 85 86 85 86 10,000
2010/01/22 85 86 85 86 3,000
2010/01/21 85 85 83 84 12,000
2010/01/20 84 86 84 86 4,000
2010/01/19 87 87 86 86 5,000
2010/01/18 87 87 85 85 2,000
2010/01/15 87 87 87 87 4,000
2010/01/14 85 87 85 87 3,000
2010/01/13 86 86 84 86 23,000
2010/01/12 86 86 85 86 7,000
2010/01/08 83 85 82 83 12,000
2010/01/07 84 84 81 82 5,000
2010/01/06 83 84 83 83 5,000
2010/01/04 86 86 86 86 6,000

このページの先頭へ