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 |
---|---|---|---|---|---|
2013/12/30 | 188 | 192 | 187 | 188 | 10,000 |
2013/12/27 | 191 | 191 | 186 | 186 | 21,000 |
2013/12/26 | 183 | 184 | 183 | 184 | 8,000 |
2013/12/25 | 185 | 187 | 184 | 187 | 32,000 |
2013/12/24 | 192 | 192 | 185 | 188 | 17,000 |
2013/12/20 | 194 | 194 | 186 | 190 | 36,000 |
2013/12/19 | 192 | 195 | 192 | 194 | 43,000 |
2013/12/18 | 192 | 193 | 191 | 191 | 31,000 |
2013/12/17 | 187 | 192 | 187 | 192 | 47,000 |
2013/12/16 | 184 | 189 | 184 | 187 | 47,000 |
2013/12/13 | 187 | 188 | 184 | 184 | 24,000 |
2013/12/12 | 192 | 192 | 176 | 186 | 103,000 |
2013/12/11 | 183 | 195 | 183 | 192 | 134,000 |
2013/12/10 | 180 | 180 | 175 | 175 | 7,000 |
2013/12/09 | 176 | 177 | 174 | 174 | 21,000 |
2013/12/06 | 177 | 177 | 175 | 175 | 2,000 |
2013/12/04 | 176 | 178 | 176 | 178 | 6,000 |
2013/12/03 | 174 | 181 | 174 | 179 | 35,000 |
2013/12/02 | 173 | 173 | 173 | 173 | 5,000 |
2013/11/29 | 179 | 179 | 178 | 178 | 3,000 |
2013/11/27 | 180 | 180 | 180 | 180 | 6,000 |
2013/11/25 | 185 | 185 | 180 | 180 | 21,000 |
2013/11/22 | 177 | 181 | 172 | 181 | 15,000 |
2013/11/20 | 181 | 181 | 181 | 181 | 1,000 |
2013/11/19 | 181 | 181 | 176 | 178 | 16,000 |
2013/11/18 | 177 | 180 | 177 | 180 | 6,000 |
2013/11/15 | 181 | 181 | 181 | 181 | 7,000 |
2013/11/14 | 181 | 182 | 181 | 181 | 4,000 |
2013/11/13 | 185 | 185 | 182 | 182 | 8,000 |
2013/11/12 | 185 | 185 | 185 | 185 | 1,000 |
2013/11/11 | 178 | 182 | 177 | 182 | 4,000 |
2013/11/08 | 179 | 179 | 179 | 179 | 1,000 |
2013/11/06 | 179 | 180 | 177 | 180 | 4,000 |
2013/11/05 | 180 | 180 | 179 | 179 | 6,000 |
2013/11/01 | 184 | 184 | 181 | 184 | 8,000 |
2013/10/30 | 204 | 204 | 184 | 185 | 23,000 |
2013/10/29 | 180 | 184 | 179 | 179 | 7,000 |
2013/10/28 | 180 | 181 | 179 | 181 | 11,000 |
2013/10/25 | 178 | 179 | 178 | 179 | 8,000 |
2013/10/24 | 174 | 176 | 174 | 176 | 2,000 |
2013/10/23 | 176 | 177 | 174 | 174 | 7,000 |
2013/10/22 | 175 | 175 | 175 | 175 | 3,000 |
2013/10/21 | 173 | 173 | 173 | 173 | 1,000 |
2013/10/18 | 173 | 173 | 173 | 173 | 1,000 |
2013/10/17 | 169 | 172 | 169 | 172 | 3,000 |
2013/10/16 | 170 | 172 | 170 | 172 | 3,000 |
2013/10/15 | 169 | 171 | 167 | 171 | 9,000 |
2013/10/11 | 169 | 169 | 169 | 169 | 2,000 |
2013/10/10 | 169 | 171 | 169 | 170 | 6,000 |
2013/10/09 | 168 | 169 | 168 | 169 | 14,000 |
2013/10/08 | 167 | 169 | 167 | 169 | 10,000 |
2013/10/07 | 167 | 167 | 167 | 167 | 4,000 |
2013/10/04 | 168 | 170 | 168 | 170 | 7,000 |
2013/10/02 | 169 | 169 | 169 | 169 | 3,000 |
2013/10/01 | 168 | 168 | 168 | 168 | 3,000 |
2013/09/30 | 168 | 168 | 168 | 168 | 1,000 |
2013/09/27 | 169 | 169 | 168 | 168 | 4,000 |
2013/09/26 | 170 | 170 | 167 | 167 | 16,000 |
2013/09/25 | 170 | 170 | 170 | 170 | 1,000 |
2013/09/24 | 171 | 171 | 169 | 169 | 7,000 |
2013/09/20 | 170 | 172 | 169 | 172 | 16,000 |
2013/09/19 | 168 | 168 | 167 | 167 | 3,000 |
2013/09/18 | 170 | 170 | 169 | 169 | 9,000 |
2013/09/17 | 169 | 169 | 168 | 168 | 15,000 |
2013/09/13 | 171 | 171 | 171 | 171 | 2,000 |
2013/09/12 | 167 | 167 | 167 | 167 | 1,000 |
2013/09/11 | 167 | 167 | 166 | 166 | 7,000 |
2013/09/10 | 167 | 168 | 165 | 168 | 13,000 |
2013/09/09 | 170 | 170 | 163 | 166 | 17,000 |
2013/09/06 | 171 | 171 | 168 | 168 | 4,000 |
2013/09/05 | 170 | 170 | 170 | 170 | 2,000 |
2013/09/04 | 170 | 170 | 170 | 170 | 1,000 |
2013/08/29 | 168 | 173 | 168 | 173 | 8,000 |
2013/08/26 | 174 | 174 | 173 | 173 | 6,000 |
2013/08/23 | 177 | 177 | 170 | 172 | 10,000 |
2013/08/21 | 176 | 176 | 176 | 176 | 2,000 |
2013/08/20 | 183 | 183 | 176 | 176 | 4,000 |
2013/08/19 | 176 | 179 | 176 | 179 | 4,000 |
2013/08/16 | 177 | 179 | 171 | 179 | 13,000 |
2013/08/15 | 175 | 175 | 172 | 172 | 2,000 |
2013/08/13 | 172 | 176 | 172 | 176 | 5,000 |
2013/08/12 | 176 | 176 | 176 | 176 | 1,000 |
2013/08/08 | 172 | 172 | 172 | 172 | 1,000 |
2013/08/06 | 170 | 173 | 170 | 173 | 3,000 |
2013/08/02 | 174 | 174 | 173 | 173 | 4,000 |
2013/08/01 | 176 | 176 | 163 | 171 | 22,000 |
2013/07/31 | 180 | 180 | 179 | 179 | 4,000 |
2013/07/30 | 188 | 188 | 188 | 188 | 1,000 |
2013/07/29 | 180 | 180 | 180 | 180 | 4,000 |
2013/07/26 | 185 | 185 | 183 | 183 | 8,000 |
2013/07/25 | 183 | 185 | 183 | 184 | 18,000 |
2013/07/24 | 183 | 184 | 183 | 184 | 7,000 |
2013/07/23 | 181 | 183 | 178 | 183 | 13,000 |
2013/07/22 | 183 | 183 | 180 | 182 | 14,000 |
2013/07/19 | 184 | 184 | 183 | 183 | 21,000 |
2013/07/18 | 186 | 186 | 183 | 184 | 18,000 |
2013/07/17 | 190 | 190 | 183 | 186 | 19,000 |
2013/07/16 | 192 | 192 | 185 | 185 | 5,000 |
2013/07/12 | 187 | 188 | 182 | 182 | 15,000 |
2013/07/11 | 184 | 185 | 182 | 185 | 9,000 |
2013/07/10 | 202 | 202 | 182 | 182 | 28,000 |
2013/07/09 | 182 | 182 | 182 | 182 | 3,000 |
2013/07/08 | 182 | 184 | 182 | 182 | 13,000 |
2013/07/05 | 179 | 182 | 179 | 182 | 3,000 |
2013/07/04 | 180 | 180 | 180 | 180 | 1,000 |
2013/07/03 | 184 | 184 | 184 | 184 | 1,000 |
2013/07/02 | 180 | 184 | 180 | 184 | 2,000 |
2013/07/01 | 181 | 181 | 180 | 180 | 6,000 |
2013/06/28 | 180 | 182 | 180 | 182 | 2,000 |
2013/06/27 | 180 | 180 | 180 | 180 | 4,000 |
2013/06/26 | 183 | 183 | 181 | 181 | 3,000 |
2013/06/25 | 188 | 188 | 188 | 188 | 2,000 |
2013/06/24 | 185 | 185 | 185 | 185 | 1,000 |
2013/06/21 | 185 | 185 | 185 | 185 | 1,000 |
2013/06/20 | 181 | 185 | 181 | 185 | 4,000 |
2013/06/19 | 180 | 180 | 180 | 180 | 2,000 |
2013/06/18 | 180 | 181 | 179 | 180 | 8,000 |
2013/06/17 | 182 | 182 | 182 | 182 | 1,000 |
2013/06/14 | 179 | 179 | 179 | 179 | 1,000 |
2013/06/13 | 181 | 181 | 181 | 181 | 5,000 |
2013/06/12 | 187 | 187 | 186 | 186 | 4,000 |
2013/06/11 | 187 | 187 | 187 | 187 | 1,000 |
2013/06/10 | 182 | 182 | 177 | 182 | 7,000 |
2013/06/07 | 187 | 190 | 180 | 180 | 10,000 |
2013/06/06 | 190 | 190 | 190 | 190 | 1,000 |
2013/06/05 | 197 | 197 | 193 | 193 | 4,000 |
2013/06/04 | 198 | 198 | 182 | 187 | 8,000 |
2013/06/03 | 198 | 200 | 198 | 199 | 12,000 |
2013/05/31 | 203 | 203 | 203 | 203 | 1,000 |
2013/05/30 | 201 | 205 | 201 | 204 | 4,000 |
2013/05/29 | 206 | 206 | 205 | 205 | 5,000 |
2013/05/28 | 210 | 210 | 206 | 206 | 9,000 |
2013/05/27 | 220 | 220 | 210 | 210 | 9,000 |
2013/05/24 | 210 | 212 | 208 | 208 | 16,000 |
2013/05/23 | 219 | 220 | 210 | 210 | 18,000 |
2013/05/22 | 220 | 223 | 216 | 217 | 9,000 |
2013/05/21 | 223 | 223 | 218 | 218 | 19,000 |
2013/05/20 | 224 | 224 | 219 | 220 | 29,000 |
2013/05/17 | 209 | 226 | 208 | 218 | 43,000 |
2013/05/16 | 211 | 226 | 206 | 208 | 24,000 |
2013/05/15 | 220 | 226 | 216 | 219 | 89,000 |
2013/05/14 | 206 | 229 | 205 | 229 | 61,000 |
2013/05/13 | 193 | 211 | 193 | 211 | 72,000 |
2013/05/10 | 183 | 183 | 180 | 180 | 12,000 |
2013/05/09 | 184 | 184 | 183 | 183 | 5,000 |
2013/05/08 | 182 | 185 | 181 | 182 | 10,000 |
2013/05/07 | 182 | 182 | 182 | 182 | 3,000 |
2013/05/02 | 181 | 181 | 181 | 181 | 4,000 |
2013/05/01 | 180 | 182 | 180 | 182 | 4,000 |
2013/04/30 | 181 | 182 | 180 | 182 | 7,000 |
2013/04/26 | 182 | 182 | 175 | 180 | 11,000 |
2013/04/25 | 183 | 183 | 180 | 181 | 23,000 |
2013/04/24 | 170 | 180 | 170 | 180 | 28,000 |
2013/04/23 | 165 | 167 | 165 | 166 | 3,000 |
2013/04/22 | 162 | 167 | 162 | 163 | 9,000 |
2013/04/19 | 161 | 161 | 161 | 161 | 2,000 |
2013/04/18 | 159 | 165 | 159 | 161 | 13,000 |
2013/04/17 | 164 | 164 | 161 | 161 | 9,000 |
2013/04/16 | 163 | 163 | 162 | 163 | 8,000 |
2013/04/15 | 164 | 164 | 162 | 164 | 10,000 |
2013/04/12 | 166 | 166 | 166 | 166 | 3,000 |
2013/04/11 | 166 | 168 | 166 | 168 | 6,000 |
2013/04/10 | 165 | 168 | 165 | 168 | 9,000 |
2013/04/09 | 167 | 167 | 164 | 165 | 12,000 |
2013/04/08 | 162 | 165 | 160 | 161 | 20,000 |
2013/04/05 | 163 | 165 | 159 | 159 | 26,000 |
2013/04/04 | 163 | 163 | 162 | 162 | 8,000 |
2013/04/03 | 163 | 164 | 162 | 164 | 6,000 |
2013/04/02 | 163 | 163 | 161 | 163 | 9,000 |
2013/04/01 | 171 | 171 | 171 | 171 | 2,000 |
2013/03/29 | 166 | 171 | 164 | 171 | 10,000 |
2013/03/28 | 170 | 175 | 170 | 171 | 40,000 |
2013/03/27 | 180 | 180 | 179 | 180 | 9,000 |
2013/03/26 | 181 | 181 | 180 | 180 | 7,000 |
2013/03/25 | 180 | 182 | 180 | 182 | 3,000 |
2013/03/22 | 185 | 185 | 177 | 177 | 19,000 |
2013/03/21 | 180 | 180 | 180 | 180 | 26,000 |
2013/03/19 | 181 | 181 | 174 | 176 | 9,000 |
2013/03/18 | 177 | 186 | 177 | 177 | 15,000 |
2013/03/15 | 173 | 174 | 173 | 173 | 8,000 |
2013/03/13 | 170 | 170 | 170 | 170 | 1,000 |
2013/03/12 | 170 | 170 | 170 | 170 | 2,000 |
2013/03/11 | 174 | 174 | 174 | 174 | 1,000 |
2013/03/08 | 169 | 174 | 169 | 174 | 15,000 |
2013/03/07 | 164 | 167 | 164 | 167 | 9,000 |
2013/03/06 | 165 | 166 | 165 | 166 | 2,000 |
2013/03/05 | 165 | 165 | 165 | 165 | 4,000 |
2013/03/04 | 165 | 167 | 165 | 167 | 6,000 |
2013/03/01 | 161 | 162 | 161 | 162 | 5,000 |
2013/02/28 | 161 | 161 | 161 | 161 | 3,000 |
2013/02/27 | 160 | 162 | 160 | 161 | 10,000 |
2013/02/26 | 160 | 160 | 160 | 160 | 7,000 |
2013/02/25 | 161 | 162 | 160 | 160 | 9,000 |
2013/02/22 | 155 | 162 | 155 | 162 | 7,000 |
2013/02/21 | 153 | 157 | 153 | 154 | 20,000 |
2013/02/20 | 150 | 150 | 150 | 150 | 5,000 |
2013/02/19 | 147 | 150 | 147 | 147 | 3,000 |
2013/02/18 | 149 | 152 | 149 | 152 | 10,000 |
2013/02/15 | 150 | 153 | 145 | 148 | 39,000 |
2013/02/14 | 140 | 141 | 140 | 141 | 2,000 |
2013/02/13 | 139 | 139 | 139 | 139 | 3,000 |
2013/02/12 | 139 | 139 | 139 | 139 | 3,000 |
2013/02/08 | 140 | 140 | 139 | 139 | 4,000 |
2013/02/07 | 139 | 139 | 139 | 139 | 4,000 |
2013/02/06 | 139 | 139 | 139 | 139 | 4,000 |
2013/02/05 | 138 | 142 | 138 | 142 | 3,000 |
2013/02/04 | 138 | 138 | 138 | 138 | 2,000 |
2013/02/01 | 138 | 140 | 138 | 140 | 3,000 |
2013/01/31 | 138 | 138 | 138 | 138 | 1,000 |
2013/01/30 | 139 | 139 | 138 | 138 | 9,000 |
2013/01/29 | 139 | 139 | 139 | 139 | 1,000 |
2013/01/28 | 143 | 143 | 143 | 143 | 1,000 |
2013/01/25 | 138 | 140 | 138 | 139 | 6,000 |
2013/01/24 | 138 | 140 | 138 | 140 | 2,000 |
2013/01/23 | 138 | 138 | 138 | 138 | 4,000 |
2013/01/22 | 141 | 141 | 141 | 141 | 3,000 |
2013/01/21 | 154 | 154 | 140 | 143 | 24,000 |
2013/01/18 | 134 | 134 | 134 | 134 | 3,000 |
2013/01/17 | 135 | 135 | 135 | 135 | 2,000 |
2013/01/16 | 135 | 135 | 135 | 135 | 1,000 |
2013/01/15 | 134 | 134 | 133 | 133 | 3,000 |
2013/01/11 | 130 | 134 | 130 | 132 | 9,000 |
2013/01/10 | 127 | 128 | 127 | 128 | 11,000 |
2013/01/09 | 126 | 128 | 126 | 127 | 7,000 |
2013/01/08 | 125 | 125 | 125 | 125 | 6,000 |
2013/01/07 | 125 | 125 | 125 | 125 | 8,000 |
2013/01/04 | 123 | 123 | 123 | 123 | 3,000 |