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 |
---|---|---|---|---|---|
2014/12/30 | 161 | 161 | 161 | 161 | 1,000 |
2014/12/29 | 162 | 162 | 159 | 162 | 10,000 |
2014/12/26 | 157 | 158 | 156 | 158 | 9,000 |
2014/12/25 | 160 | 162 | 160 | 160 | 10,000 |
2014/12/24 | 162 | 162 | 158 | 160 | 15,000 |
2014/12/22 | 159 | 161 | 159 | 161 | 7,000 |
2014/12/19 | 160 | 160 | 158 | 160 | 22,000 |
2014/12/18 | 160 | 161 | 159 | 159 | 19,000 |
2014/12/17 | 161 | 161 | 160 | 160 | 2,000 |
2014/12/16 | 165 | 165 | 160 | 160 | 5,000 |
2014/12/15 | 162 | 165 | 162 | 164 | 17,000 |
2014/12/12 | 160 | 161 | 160 | 161 | 2,000 |
2014/12/11 | 159 | 161 | 159 | 161 | 23,000 |
2014/12/10 | 163 | 163 | 162 | 163 | 5,000 |
2014/12/09 | 163 | 163 | 163 | 163 | 2,000 |
2014/12/08 | 164 | 164 | 163 | 163 | 5,000 |
2014/12/05 | 163 | 164 | 163 | 164 | 6,000 |
2014/12/04 | 164 | 164 | 163 | 164 | 3,000 |
2014/12/03 | 164 | 164 | 163 | 164 | 9,000 |
2014/12/02 | 163 | 163 | 161 | 161 | 10,000 |
2014/12/01 | 160 | 163 | 160 | 163 | 7,000 |
2014/11/28 | 162 | 162 | 160 | 160 | 12,000 |
2014/11/27 | 162 | 162 | 162 | 162 | 1,000 |
2014/11/25 | 163 | 163 | 163 | 163 | 4,000 |
2014/11/21 | 164 | 164 | 163 | 163 | 11,000 |
2014/11/20 | 162 | 163 | 162 | 163 | 19,000 |
2014/11/17 | 160 | 162 | 160 | 162 | 4,000 |
2014/11/14 | 160 | 160 | 160 | 160 | 1,000 |
2014/11/13 | 160 | 160 | 160 | 160 | 1,000 |
2014/11/12 | 160 | 160 | 160 | 160 | 1,000 |
2014/11/10 | 161 | 162 | 161 | 162 | 3,000 |
2014/11/07 | 162 | 162 | 158 | 158 | 5,000 |
2014/11/06 | 162 | 162 | 162 | 162 | 1,000 |
2014/11/05 | 162 | 162 | 162 | 162 | 6,000 |
2014/11/04 | 158 | 158 | 158 | 158 | 2,000 |
2014/10/31 | 160 | 160 | 160 | 160 | 1,000 |
2014/10/30 | 159 | 159 | 157 | 157 | 3,000 |
2014/10/27 | 158 | 159 | 156 | 159 | 9,000 |
2014/10/24 | 158 | 158 | 156 | 156 | 6,000 |
2014/10/23 | 160 | 161 | 156 | 156 | 18,000 |
2014/10/20 | 159 | 159 | 159 | 159 | 3,000 |
2014/10/16 | 155 | 156 | 155 | 156 | 5,000 |
2014/10/15 | 157 | 157 | 157 | 157 | 7,000 |
2014/10/14 | 159 | 159 | 159 | 159 | 1,000 |
2014/10/10 | 161 | 163 | 160 | 160 | 10,000 |
2014/10/09 | 161 | 161 | 161 | 161 | 10,000 |
2014/10/08 | 161 | 162 | 161 | 162 | 3,000 |
2014/10/07 | 161 | 161 | 161 | 161 | 1,000 |
2014/10/06 | 161 | 161 | 161 | 161 | 1,000 |
2014/10/02 | 162 | 162 | 162 | 162 | 1,000 |
2014/09/30 | 164 | 166 | 164 | 164 | 17,000 |
2014/09/29 | 163 | 164 | 161 | 161 | 11,000 |
2014/09/26 | 163 | 163 | 161 | 161 | 4,000 |
2014/09/25 | 161 | 161 | 161 | 161 | 5,000 |
2014/09/24 | 161 | 161 | 161 | 161 | 3,000 |
2014/09/22 | 161 | 161 | 160 | 160 | 12,000 |
2014/09/19 | 162 | 162 | 162 | 162 | 1,000 |
2014/09/18 | 161 | 162 | 161 | 162 | 8,000 |
2014/09/17 | 162 | 162 | 162 | 162 | 5,000 |
2014/09/16 | 165 | 165 | 165 | 165 | 3,000 |
2014/09/12 | 162 | 162 | 161 | 162 | 3,000 |
2014/09/11 | 164 | 164 | 164 | 164 | 4,000 |
2014/09/10 | 164 | 164 | 163 | 163 | 3,000 |
2014/09/05 | 164 | 164 | 163 | 163 | 4,000 |
2014/09/04 | 163 | 164 | 163 | 164 | 4,000 |
2014/09/03 | 162 | 162 | 162 | 162 | 1,000 |
2014/09/01 | 164 | 164 | 163 | 163 | 2,000 |
2014/08/29 | 161 | 164 | 160 | 164 | 7,000 |
2014/08/28 | 161 | 161 | 161 | 161 | 2,000 |
2014/08/27 | 163 | 163 | 163 | 163 | 4,000 |
2014/08/26 | 162 | 162 | 162 | 162 | 10,000 |
2014/08/25 | 162 | 162 | 162 | 162 | 3,000 |
2014/08/22 | 162 | 162 | 162 | 162 | 1,000 |
2014/08/21 | 160 | 160 | 160 | 160 | 1,000 |
2014/08/20 | 159 | 159 | 159 | 159 | 2,000 |
2014/08/19 | 160 | 160 | 160 | 160 | 1,000 |
2014/08/18 | 159 | 160 | 159 | 160 | 32,000 |
2014/08/14 | 160 | 160 | 160 | 160 | 3,000 |
2014/08/12 | 163 | 164 | 161 | 161 | 10,000 |
2014/08/11 | 158 | 158 | 158 | 158 | 35,000 |
2014/08/08 | 160 | 160 | 158 | 158 | 13,000 |
2014/08/07 | 160 | 161 | 160 | 161 | 2,000 |
2014/08/05 | 161 | 161 | 161 | 161 | 5,000 |
2014/08/04 | 161 | 161 | 161 | 161 | 5,000 |
2014/08/01 | 163 | 163 | 163 | 163 | 5,000 |
2014/07/31 | 165 | 165 | 164 | 164 | 3,000 |
2014/07/29 | 165 | 168 | 165 | 166 | 27,000 |
2014/07/28 | 173 | 173 | 169 | 169 | 7,000 |
2014/07/25 | 164 | 171 | 164 | 169 | 30,000 |
2014/07/24 | 165 | 165 | 165 | 165 | 1,000 |
2014/07/23 | 165 | 165 | 165 | 165 | 1,000 |
2014/07/22 | 164 | 165 | 162 | 162 | 4,000 |
2014/07/18 | 164 | 164 | 163 | 163 | 3,000 |
2014/07/17 | 164 | 164 | 164 | 164 | 2,000 |
2014/07/16 | 162 | 162 | 162 | 162 | 1,000 |
2014/07/15 | 158 | 161 | 158 | 161 | 29,000 |
2014/07/14 | 162 | 162 | 162 | 162 | 2,000 |
2014/07/11 | 163 | 163 | 163 | 163 | 3,000 |
2014/07/10 | 167 | 167 | 167 | 167 | 6,000 |
2014/07/09 | 167 | 167 | 166 | 166 | 4,000 |
2014/07/08 | 164 | 167 | 163 | 167 | 16,000 |
2014/07/07 | 162 | 163 | 161 | 163 | 7,000 |
2014/07/04 | 160 | 160 | 160 | 160 | 3,000 |
2014/07/02 | 160 | 160 | 160 | 160 | 5,000 |
2014/07/01 | 159 | 159 | 159 | 159 | 1,000 |
2014/06/27 | 158 | 159 | 158 | 159 | 4,000 |
2014/06/25 | 161 | 161 | 161 | 161 | 2,000 |
2014/06/24 | 161 | 161 | 161 | 161 | 31,000 |
2014/06/23 | 160 | 161 | 160 | 161 | 3,000 |
2014/06/20 | 161 | 161 | 160 | 160 | 17,000 |
2014/06/19 | 160 | 161 | 160 | 161 | 3,000 |
2014/06/18 | 158 | 160 | 158 | 160 | 6,000 |
2014/06/17 | 160 | 160 | 160 | 160 | 2,000 |
2014/06/16 | 160 | 160 | 160 | 160 | 4,000 |
2014/06/13 | 160 | 160 | 160 | 160 | 2,000 |
2014/06/12 | 160 | 160 | 160 | 160 | 2,000 |
2014/06/11 | 159 | 159 | 159 | 159 | 3,000 |
2014/06/10 | 160 | 160 | 160 | 160 | 8,000 |
2014/06/09 | 163 | 163 | 161 | 161 | 2,000 |
2014/06/04 | 161 | 162 | 161 | 162 | 7,000 |
2014/06/03 | 165 | 165 | 165 | 165 | 1,000 |
2014/06/02 | 160 | 160 | 160 | 160 | 1,000 |
2014/05/26 | 165 | 165 | 165 | 165 | 6,000 |
2014/05/23 | 160 | 160 | 160 | 160 | 1,000 |
2014/05/22 | 160 | 160 | 160 | 160 | 1,000 |
2014/05/21 | 158 | 162 | 158 | 162 | 5,000 |
2014/05/19 | 163 | 163 | 163 | 163 | 4,000 |
2014/05/16 | 158 | 163 | 158 | 163 | 8,000 |
2014/05/15 | 159 | 159 | 159 | 159 | 1,000 |
2014/05/14 | 162 | 162 | 162 | 162 | 1,000 |
2014/05/13 | 161 | 161 | 160 | 160 | 8,000 |
2014/05/12 | 163 | 163 | 161 | 161 | 2,000 |
2014/05/09 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/08 | 164 | 164 | 163 | 163 | 3,000 |
2014/04/28 | 168 | 168 | 168 | 168 | 8,000 |
2014/04/25 | 168 | 168 | 168 | 168 | 10,000 |
2014/04/24 | 163 | 163 | 163 | 163 | 1,000 |
2014/04/22 | 161 | 161 | 161 | 161 | 5,000 |
2014/04/21 | 161 | 161 | 161 | 161 | 1,000 |
2014/04/18 | 160 | 160 | 160 | 160 | 1,000 |
2014/04/17 | 160 | 160 | 159 | 160 | 6,000 |
2014/04/11 | 160 | 160 | 160 | 160 | 1,000 |
2014/04/10 | 163 | 163 | 163 | 163 | 2,000 |
2014/04/09 | 166 | 166 | 160 | 160 | 16,000 |
2014/04/02 | 163 | 166 | 163 | 166 | 6,000 |
2014/03/26 | 167 | 167 | 167 | 167 | 1,000 |
2014/03/25 | 174 | 174 | 172 | 172 | 3,000 |
2014/03/24 | 160 | 175 | 160 | 170 | 4,000 |
2014/03/20 | 166 | 167 | 160 | 160 | 10,000 |
2014/03/19 | 168 | 168 | 168 | 168 | 6,000 |
2014/03/18 | 167 | 167 | 167 | 167 | 1,000 |
2014/03/14 | 167 | 167 | 167 | 167 | 1,000 |
2014/03/10 | 172 | 172 | 169 | 169 | 3,000 |
2014/03/07 | 172 | 172 | 172 | 172 | 1,000 |
2014/03/06 | 171 | 171 | 171 | 171 | 2,000 |
2014/03/04 | 170 | 170 | 170 | 170 | 1,000 |
2014/03/03 | 170 | 171 | 170 | 171 | 4,000 |
2014/02/28 | 170 | 170 | 170 | 170 | 2,000 |
2014/02/27 | 171 | 174 | 170 | 170 | 4,000 |
2014/02/26 | 173 | 173 | 173 | 173 | 1,000 |
2014/02/25 | 176 | 176 | 170 | 170 | 7,000 |
2014/02/24 | 174 | 174 | 174 | 174 | 1,000 |
2014/02/21 | 172 | 173 | 169 | 169 | 3,000 |
2014/02/20 | 168 | 168 | 168 | 168 | 1,000 |
2014/02/19 | 168 | 168 | 168 | 168 | 1,000 |
2014/02/17 | 172 | 172 | 165 | 165 | 15,000 |
2014/02/14 | 180 | 180 | 170 | 170 | 14,000 |
2014/02/13 | 185 | 185 | 178 | 181 | 13,000 |
2014/02/12 | 190 | 190 | 190 | 190 | 1,000 |
2014/02/10 | 191 | 191 | 185 | 187 | 12,000 |
2014/02/05 | 183 | 183 | 182 | 182 | 3,000 |
2014/02/04 | 185 | 188 | 182 | 187 | 11,000 |
2014/02/03 | 188 | 191 | 185 | 190 | 18,000 |
2014/01/31 | 207 | 210 | 204 | 204 | 4,000 |
2014/01/30 | 210 | 213 | 210 | 213 | 5,000 |
2014/01/29 | 227 | 227 | 213 | 214 | 10,000 |
2014/01/28 | 205 | 229 | 205 | 229 | 43,000 |
2014/01/27 | 210 | 210 | 205 | 205 | 4,000 |
2014/01/24 | 214 | 215 | 214 | 215 | 21,000 |
2014/01/23 | 210 | 215 | 210 | 214 | 34,000 |
2014/01/22 | 209 | 210 | 208 | 210 | 29,000 |
2014/01/21 | 209 | 213 | 209 | 209 | 29,000 |
2014/01/20 | 206 | 212 | 202 | 209 | 44,000 |
2014/01/17 | 206 | 206 | 205 | 206 | 7,000 |
2014/01/16 | 212 | 214 | 205 | 207 | 15,000 |
2014/01/15 | 212 | 212 | 210 | 210 | 26,000 |
2014/01/14 | 206 | 214 | 206 | 212 | 41,000 |
2014/01/10 | 210 | 210 | 202 | 202 | 34,000 |
2014/01/09 | 201 | 210 | 201 | 210 | 84,000 |
2014/01/08 | 201 | 202 | 195 | 199 | 23,000 |
2014/01/07 | 200 | 205 | 200 | 201 | 9,000 |
2014/01/06 | 186 | 205 | 186 | 200 | 55,000 |