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 |
---|---|---|---|---|---|
2012/12/28 | 126 | 126 | 126 | 126 | 2,000 |
2012/12/27 | 124 | 126 | 124 | 126 | 5,000 |
2012/12/25 | 124 | 124 | 124 | 124 | 2,000 |
2012/12/20 | 123 | 124 | 123 | 124 | 7,000 |
2012/12/19 | 123 | 123 | 123 | 123 | 1,000 |
2012/12/18 | 121 | 122 | 121 | 122 | 6,000 |
2012/12/17 | 121 | 121 | 120 | 120 | 4,000 |
2012/12/13 | 121 | 121 | 121 | 121 | 1,000 |
2012/12/12 | 120 | 120 | 120 | 120 | 7,000 |
2012/12/11 | 120 | 122 | 120 | 122 | 3,000 |
2012/12/10 | 123 | 123 | 123 | 123 | 1,000 |
2012/12/07 | 122 | 122 | 122 | 122 | 3,000 |
2012/12/06 | 122 | 122 | 121 | 121 | 7,000 |
2012/12/03 | 120 | 122 | 120 | 122 | 14,000 |
2012/11/30 | 121 | 121 | 121 | 121 | 3,000 |
2012/11/29 | 121 | 121 | 121 | 121 | 6,000 |
2012/11/28 | 120 | 120 | 120 | 120 | 1,000 |
2012/11/27 | 120 | 120 | 120 | 120 | 1,000 |
2012/11/26 | 118 | 118 | 118 | 118 | 8,000 |
2012/11/22 | 117 | 118 | 117 | 118 | 4,000 |
2012/11/21 | 116 | 117 | 116 | 117 | 9,000 |
2012/11/20 | 116 | 116 | 116 | 116 | 1,000 |
2012/11/19 | 109 | 113 | 109 | 113 | 4,000 |
2012/11/14 | 115 | 115 | 114 | 114 | 3,000 |
2012/11/13 | 110 | 111 | 110 | 111 | 2,000 |
2012/11/12 | 115 | 115 | 115 | 115 | 1,000 |
2012/11/09 | 115 | 115 | 115 | 115 | 2,000 |
2012/11/08 | 115 | 115 | 115 | 115 | 1,000 |
2012/11/07 | 115 | 115 | 115 | 115 | 1,000 |
2012/11/06 | 116 | 116 | 116 | 116 | 1,000 |
2012/11/05 | 113 | 113 | 113 | 113 | 2,000 |
2012/11/02 | 113 | 113 | 113 | 113 | 1,000 |
2012/10/30 | 115 | 115 | 115 | 115 | 1,000 |
2012/10/25 | 117 | 117 | 117 | 117 | 5,000 |
2012/10/24 | 123 | 123 | 113 | 116 | 25,000 |
2012/10/22 | 122 | 122 | 122 | 122 | 1,000 |
2012/10/19 | 122 | 122 | 122 | 122 | 1,000 |
2012/10/18 | 122 | 125 | 121 | 124 | 7,000 |
2012/10/17 | 124 | 125 | 124 | 125 | 3,000 |
2012/10/16 | 125 | 125 | 125 | 125 | 1,000 |
2012/10/15 | 125 | 125 | 125 | 125 | 7,000 |
2012/10/11 | 121 | 125 | 121 | 125 | 2,000 |
2012/10/10 | 126 | 126 | 126 | 126 | 2,000 |
2012/10/09 | 128 | 129 | 128 | 128 | 3,000 |
2012/10/05 | 128 | 128 | 127 | 128 | 5,000 |
2012/10/04 | 124 | 127 | 124 | 127 | 2,000 |
2012/10/03 | 128 | 129 | 126 | 128 | 8,000 |
2012/10/02 | 128 | 128 | 128 | 128 | 2,000 |
2012/10/01 | 128 | 128 | 128 | 128 | 1,000 |
2012/09/28 | 128 | 128 | 128 | 128 | 2,000 |
2012/09/27 | 125 | 128 | 125 | 128 | 5,000 |
2012/09/26 | 128 | 128 | 128 | 128 | 1,000 |
2012/09/25 | 128 | 128 | 128 | 128 | 4,000 |
2012/09/24 | 131 | 131 | 121 | 123 | 18,000 |
2012/09/21 | 128 | 128 | 128 | 128 | 1,000 |
2012/09/20 | 125 | 128 | 125 | 128 | 7,000 |
2012/09/19 | 121 | 127 | 121 | 125 | 4,000 |
2012/09/18 | 123 | 123 | 121 | 121 | 5,000 |
2012/09/14 | 121 | 121 | 121 | 121 | 3,000 |
2012/09/13 | 119 | 121 | 119 | 121 | 6,000 |
2012/09/12 | 118 | 119 | 118 | 119 | 2,000 |
2012/09/11 | 119 | 119 | 118 | 118 | 5,000 |
2012/09/10 | 119 | 119 | 119 | 119 | 3,000 |
2012/09/07 | 118 | 118 | 118 | 118 | 4,000 |
2012/09/06 | 118 | 118 | 118 | 118 | 2,000 |
2012/09/05 | 118 | 118 | 118 | 118 | 2,000 |
2012/09/04 | 118 | 118 | 118 | 118 | 3,000 |
2012/08/31 | 118 | 118 | 118 | 118 | 3,000 |
2012/08/27 | 118 | 118 | 118 | 118 | 2,000 |
2012/08/24 | 117 | 118 | 117 | 118 | 2,000 |
2012/08/21 | 116 | 116 | 116 | 116 | 2,000 |
2012/08/15 | 117 | 117 | 116 | 116 | 3,000 |
2012/08/13 | 118 | 118 | 112 | 115 | 11,000 |
2012/08/10 | 117 | 117 | 117 | 117 | 2,000 |
2012/08/09 | 118 | 119 | 117 | 119 | 4,000 |
2012/08/08 | 119 | 119 | 118 | 118 | 6,000 |
2012/08/07 | 118 | 119 | 118 | 119 | 9,000 |
2012/08/06 | 119 | 119 | 119 | 119 | 2,000 |
2012/07/30 | 115 | 115 | 115 | 115 | 2,000 |
2012/07/25 | 117 | 117 | 115 | 115 | 8,000 |
2012/07/24 | 114 | 117 | 114 | 117 | 4,000 |
2012/07/23 | 114 | 114 | 114 | 114 | 2,000 |
2012/07/19 | 114 | 114 | 114 | 114 | 4,000 |
2012/07/11 | 114 | 114 | 113 | 113 | 2,000 |
2012/07/10 | 119 | 119 | 117 | 117 | 10,000 |
2012/07/09 | 115 | 115 | 115 | 115 | 1,000 |
2012/07/05 | 115 | 115 | 114 | 115 | 7,000 |
2012/07/04 | 114 | 115 | 114 | 115 | 4,000 |
2012/07/03 | 112 | 112 | 112 | 112 | 1,000 |
2012/07/02 | 112 | 112 | 112 | 112 | 1,000 |
2012/06/28 | 109 | 109 | 109 | 109 | 2,000 |
2012/06/27 | 110 | 111 | 110 | 111 | 4,000 |
2012/06/26 | 111 | 111 | 111 | 111 | 1,000 |
2012/06/25 | 112 | 112 | 112 | 112 | 7,000 |
2012/06/22 | 111 | 111 | 111 | 111 | 1,000 |
2012/06/21 | 111 | 112 | 111 | 112 | 5,000 |
2012/06/19 | 112 | 112 | 112 | 112 | 1,000 |
2012/06/18 | 112 | 112 | 112 | 112 | 2,000 |
2012/06/14 | 111 | 111 | 109 | 109 | 3,000 |
2012/06/12 | 110 | 110 | 110 | 110 | 1,000 |
2012/06/11 | 111 | 111 | 111 | 111 | 23,000 |
2012/06/07 | 113 | 113 | 113 | 113 | 1,000 |
2012/06/04 | 109 | 111 | 109 | 111 | 10,000 |
2012/05/31 | 114 | 114 | 111 | 112 | 8,000 |
2012/05/30 | 114 | 114 | 114 | 114 | 4,000 |
2012/05/29 | 114 | 114 | 114 | 114 | 1,000 |
2012/05/25 | 115 | 115 | 114 | 114 | 5,000 |
2012/05/24 | 112 | 113 | 112 | 113 | 5,000 |
2012/05/23 | 115 | 116 | 111 | 112 | 47,000 |
2012/05/21 | 121 | 121 | 121 | 121 | 4,000 |
2012/05/18 | 120 | 120 | 120 | 120 | 1,000 |
2012/05/17 | 116 | 119 | 116 | 119 | 5,000 |
2012/05/16 | 118 | 118 | 117 | 117 | 3,000 |
2012/05/15 | 127 | 127 | 119 | 121 | 9,000 |
2012/05/11 | 129 | 129 | 129 | 129 | 1,000 |
2012/05/10 | 130 | 130 | 129 | 129 | 9,000 |
2012/05/09 | 131 | 131 | 130 | 130 | 6,000 |
2012/05/08 | 132 | 133 | 131 | 133 | 4,000 |
2012/04/27 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/26 | 135 | 140 | 135 | 140 | 4,000 |
2012/04/25 | 140 | 140 | 135 | 135 | 18,000 |
2012/04/24 | 135 | 135 | 135 | 135 | 2,000 |
2012/04/18 | 134 | 135 | 134 | 135 | 3,000 |
2012/04/16 | 134 | 134 | 132 | 132 | 2,000 |
2012/04/13 | 134 | 134 | 134 | 134 | 1,000 |
2012/04/11 | 134 | 134 | 134 | 134 | 1,000 |
2012/04/10 | 132 | 133 | 132 | 133 | 5,000 |
2012/04/09 | 134 | 136 | 134 | 136 | 4,000 |
2012/04/06 | 134 | 134 | 134 | 134 | 1,000 |
2012/04/05 | 135 | 135 | 135 | 135 | 1,000 |
2012/04/04 | 138 | 138 | 134 | 135 | 19,000 |
2012/04/03 | 141 | 141 | 141 | 141 | 1,000 |
2012/04/02 | 140 | 141 | 140 | 141 | 2,000 |
2012/03/27 | 140 | 141 | 138 | 141 | 6,000 |
2012/03/26 | 137 | 141 | 137 | 141 | 9,000 |
2012/03/23 | 137 | 137 | 137 | 137 | 2,000 |
2012/03/22 | 137 | 137 | 137 | 137 | 3,000 |
2012/03/19 | 138 | 138 | 138 | 138 | 1,000 |
2012/03/16 | 135 | 137 | 135 | 137 | 4,000 |
2012/03/15 | 138 | 138 | 136 | 137 | 5,000 |
2012/03/14 | 138 | 138 | 138 | 138 | 4,000 |
2012/03/13 | 138 | 138 | 138 | 138 | 2,000 |
2012/03/12 | 140 | 142 | 139 | 139 | 16,000 |
2012/03/09 | 139 | 139 | 139 | 139 | 4,000 |
2012/03/08 | 137 | 137 | 137 | 137 | 1,000 |
2012/03/07 | 133 | 133 | 133 | 133 | 3,000 |
2012/03/06 | 134 | 134 | 134 | 134 | 3,000 |
2012/03/05 | 135 | 137 | 133 | 137 | 39,000 |
2012/03/01 | 140 | 140 | 138 | 138 | 3,000 |
2012/02/29 | 141 | 141 | 141 | 141 | 1,000 |
2012/02/27 | 143 | 143 | 141 | 141 | 7,000 |
2012/02/24 | 140 | 141 | 140 | 141 | 3,000 |
2012/02/23 | 142 | 142 | 142 | 142 | 10,000 |
2012/02/22 | 138 | 142 | 138 | 142 | 13,000 |
2012/02/21 | 140 | 143 | 140 | 143 | 20,000 |
2012/02/20 | 133 | 133 | 131 | 131 | 10,000 |
2012/02/17 | 134 | 134 | 130 | 131 | 26,000 |
2012/02/16 | 132 | 134 | 130 | 134 | 22,000 |
2012/02/15 | 134 | 134 | 133 | 134 | 9,000 |
2012/02/14 | 135 | 135 | 134 | 135 | 29,000 |
2012/02/13 | 139 | 147 | 139 | 143 | 27,000 |
2012/02/10 | 138 | 138 | 138 | 138 | 4,000 |
2012/02/09 | 140 | 140 | 139 | 139 | 3,000 |
2012/02/08 | 141 | 141 | 137 | 137 | 5,000 |
2012/02/07 | 140 | 140 | 140 | 140 | 5,000 |
2012/02/03 | 141 | 141 | 141 | 141 | 1,000 |
2012/02/02 | 140 | 140 | 140 | 140 | 10,000 |
2012/02/01 | 140 | 140 | 135 | 135 | 6,000 |
2012/01/31 | 139 | 139 | 139 | 139 | 3,000 |
2012/01/27 | 138 | 138 | 138 | 138 | 1,000 |
2012/01/25 | 141 | 141 | 141 | 141 | 2,000 |
2012/01/23 | 137 | 138 | 135 | 138 | 7,000 |
2012/01/20 | 135 | 140 | 134 | 138 | 16,000 |
2012/01/19 | 130 | 130 | 130 | 130 | 2,000 |
2012/01/17 | 130 | 130 | 130 | 130 | 1,000 |
2012/01/16 | 131 | 131 | 129 | 129 | 5,000 |
2012/01/13 | 131 | 133 | 128 | 133 | 6,000 |
2012/01/12 | 132 | 132 | 131 | 132 | 5,000 |
2012/01/11 | 135 | 135 | 135 | 135 | 1,000 |
2012/01/10 | 135 | 135 | 133 | 135 | 13,000 |
2012/01/06 | 134 | 138 | 134 | 138 | 8,000 |
2012/01/05 | 135 | 135 | 135 | 135 | 4,000 |
2012/01/04 | 135 | 136 | 135 | 136 | 7,000 |