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 |
---|---|---|---|---|---|
2015/12/30 | 164 | 164 | 164 | 164 | 2,000 |
2015/12/29 | 164 | 164 | 163 | 163 | 2,000 |
2015/12/28 | 161 | 163 | 160 | 162 | 4,000 |
2015/12/25 | 168 | 168 | 160 | 160 | 27,000 |
2015/12/24 | 166 | 168 | 166 | 167 | 44,000 |
2015/12/22 | 172 | 172 | 171 | 171 | 12,000 |
2015/12/21 | 175 | 175 | 175 | 175 | 1,000 |
2015/12/18 | 177 | 177 | 174 | 174 | 2,000 |
2015/12/17 | 177 | 177 | 177 | 177 | 5,000 |
2015/12/16 | 174 | 179 | 171 | 179 | 16,000 |
2015/12/15 | 174 | 174 | 173 | 173 | 34,000 |
2015/12/14 | 177 | 177 | 173 | 173 | 3,000 |
2015/12/10 | 177 | 177 | 177 | 177 | 2,000 |
2015/12/09 | 177 | 177 | 177 | 177 | 3,000 |
2015/12/08 | 177 | 177 | 175 | 175 | 6,000 |
2015/12/07 | 177 | 179 | 172 | 177 | 28,000 |
2015/12/04 | 178 | 178 | 178 | 178 | 1,000 |
2015/12/03 | 181 | 181 | 179 | 179 | 6,000 |
2015/11/27 | 179 | 182 | 179 | 182 | 11,000 |
2015/11/26 | 178 | 182 | 178 | 182 | 8,000 |
2015/11/25 | 182 | 182 | 182 | 182 | 1,000 |
2015/11/24 | 180 | 180 | 178 | 178 | 2,000 |
2015/11/18 | 180 | 180 | 180 | 180 | 1,000 |
2015/11/17 | 176 | 176 | 176 | 176 | 3,000 |
2015/11/16 | 178 | 178 | 178 | 178 | 1,000 |
2015/11/13 | 181 | 183 | 181 | 183 | 4,000 |
2015/11/12 | 181 | 182 | 181 | 182 | 3,000 |
2015/11/11 | 182 | 183 | 179 | 181 | 10,000 |
2015/11/10 | 178 | 181 | 178 | 181 | 9,000 |
2015/11/09 | 177 | 177 | 176 | 176 | 4,000 |
2015/11/06 | 176 | 176 | 176 | 176 | 1,000 |
2015/11/05 | 176 | 176 | 175 | 175 | 2,000 |
2015/11/04 | 175 | 175 | 175 | 175 | 4,000 |
2015/11/02 | 173 | 173 | 173 | 173 | 1,000 |
2015/10/30 | 173 | 173 | 169 | 172 | 7,000 |
2015/10/29 | 175 | 177 | 173 | 173 | 5,000 |
2015/10/28 | 174 | 175 | 174 | 175 | 2,000 |
2015/10/27 | 174 | 174 | 174 | 174 | 4,000 |
2015/10/26 | 173 | 174 | 173 | 174 | 3,000 |
2015/10/23 | 171 | 171 | 171 | 171 | 2,000 |
2015/10/22 | 170 | 170 | 170 | 170 | 2,000 |
2015/10/21 | 174 | 174 | 167 | 170 | 12,000 |
2015/10/20 | 173 | 173 | 173 | 173 | 1,000 |
2015/10/19 | 172 | 172 | 172 | 172 | 1,000 |
2015/10/16 | 172 | 172 | 172 | 172 | 1,000 |
2015/10/15 | 171 | 172 | 170 | 172 | 13,000 |
2015/10/14 | 170 | 171 | 170 | 171 | 15,000 |
2015/10/13 | 171 | 171 | 171 | 171 | 3,000 |
2015/10/09 | 168 | 170 | 168 | 170 | 6,000 |
2015/10/08 | 167 | 168 | 167 | 168 | 7,000 |
2015/10/07 | 173 | 173 | 161 | 167 | 34,000 |
2015/10/06 | 174 | 174 | 169 | 174 | 14,000 |
2015/10/05 | 173 | 173 | 173 | 173 | 3,000 |
2015/10/02 | 173 | 173 | 173 | 173 | 4,000 |
2015/10/01 | 171 | 175 | 171 | 175 | 14,000 |
2015/09/30 | 163 | 167 | 163 | 167 | 3,000 |
2015/09/29 | 168 | 168 | 162 | 166 | 9,000 |
2015/09/28 | 168 | 169 | 164 | 169 | 5,000 |
2015/09/25 | 171 | 171 | 166 | 166 | 3,000 |
2015/09/24 | 171 | 171 | 167 | 167 | 2,000 |
2015/09/18 | 169 | 172 | 162 | 172 | 13,000 |
2015/09/17 | 167 | 167 | 167 | 167 | 1,000 |
2015/09/16 | 164 | 165 | 164 | 165 | 2,000 |
2015/09/15 | 173 | 173 | 164 | 167 | 24,000 |
2015/09/14 | 174 | 174 | 171 | 171 | 2,000 |
2015/09/11 | 173 | 173 | 173 | 173 | 1,000 |
2015/09/10 | 173 | 173 | 173 | 173 | 1,000 |
2015/09/09 | 173 | 173 | 173 | 173 | 2,000 |
2015/09/08 | 174 | 174 | 174 | 174 | 1,000 |
2015/09/07 | 170 | 170 | 164 | 170 | 9,000 |
2015/09/04 | 173 | 173 | 163 | 166 | 7,000 |
2015/09/03 | 171 | 171 | 171 | 171 | 1,000 |
2015/09/02 | 161 | 170 | 161 | 170 | 17,000 |
2015/09/01 | 170 | 170 | 166 | 166 | 3,000 |
2015/08/31 | 170 | 175 | 170 | 170 | 6,000 |
2015/08/28 | 169 | 171 | 165 | 167 | 26,000 |
2015/08/27 | 169 | 169 | 169 | 169 | 5,000 |
2015/08/26 | 162 | 166 | 162 | 166 | 25,000 |
2015/08/25 | 165 | 168 | 161 | 166 | 18,000 |
2015/08/24 | 168 | 174 | 167 | 168 | 30,000 |
2015/08/21 | 178 | 180 | 173 | 176 | 23,000 |
2015/08/20 | 181 | 183 | 178 | 178 | 26,000 |
2015/08/19 | 190 | 190 | 189 | 189 | 6,000 |
2015/08/18 | 186 | 189 | 186 | 189 | 10,000 |
2015/08/17 | 184 | 185 | 183 | 183 | 5,000 |
2015/08/14 | 179 | 179 | 179 | 179 | 1,000 |
2015/08/13 | 179 | 179 | 175 | 178 | 12,000 |
2015/08/12 | 187 | 187 | 179 | 179 | 21,000 |
2015/08/11 | 192 | 192 | 190 | 190 | 8,000 |
2015/08/10 | 194 | 195 | 194 | 194 | 9,000 |
2015/08/07 | 198 | 198 | 198 | 198 | 3,000 |
2015/08/06 | 199 | 199 | 198 | 198 | 3,000 |
2015/08/05 | 196 | 198 | 196 | 198 | 6,000 |
2015/08/04 | 194 | 198 | 194 | 197 | 16,000 |
2015/08/03 | 198 | 198 | 197 | 197 | 7,000 |
2015/07/31 | 198 | 198 | 197 | 197 | 9,000 |
2015/07/27 | 197 | 199 | 197 | 199 | 6,000 |
2015/07/24 | 198 | 198 | 197 | 197 | 6,000 |
2015/07/22 | 199 | 199 | 198 | 198 | 6,000 |
2015/07/21 | 199 | 199 | 199 | 199 | 4,000 |
2015/07/17 | 200 | 200 | 198 | 198 | 6,000 |
2015/07/16 | 200 | 200 | 199 | 199 | 3,000 |
2015/07/15 | 200 | 200 | 198 | 199 | 6,000 |
2015/07/14 | 198 | 199 | 196 | 199 | 14,000 |
2015/07/13 | 198 | 199 | 197 | 197 | 7,000 |
2015/07/10 | 191 | 198 | 189 | 190 | 26,000 |
2015/07/09 | 195 | 195 | 181 | 189 | 32,000 |
2015/07/08 | 200 | 200 | 194 | 194 | 18,000 |
2015/07/07 | 200 | 200 | 199 | 199 | 2,000 |
2015/07/03 | 199 | 200 | 199 | 200 | 2,000 |
2015/07/02 | 198 | 198 | 198 | 198 | 2,000 |
2015/07/01 | 195 | 200 | 195 | 200 | 10,000 |
2015/06/30 | 199 | 199 | 198 | 198 | 3,000 |
2015/06/29 | 200 | 200 | 192 | 200 | 20,000 |
2015/06/26 | 202 | 202 | 202 | 202 | 2,000 |
2015/06/25 | 202 | 204 | 202 | 204 | 6,000 |
2015/06/24 | 203 | 203 | 202 | 202 | 4,000 |
2015/06/23 | 200 | 204 | 200 | 202 | 8,000 |
2015/06/22 | 204 | 204 | 198 | 202 | 13,000 |
2015/06/19 | 199 | 203 | 199 | 203 | 2,000 |
2015/06/18 | 205 | 205 | 198 | 199 | 10,000 |
2015/06/17 | 209 | 209 | 198 | 205 | 59,000 |
2015/06/16 | 195 | 219 | 194 | 204 | 299,000 |
2015/06/15 | 192 | 192 | 191 | 191 | 3,000 |
2015/06/12 | 195 | 195 | 195 | 195 | 9,000 |
2015/06/11 | 193 | 196 | 189 | 194 | 55,000 |
2015/06/10 | 195 | 195 | 194 | 194 | 4,000 |
2015/06/09 | 195 | 196 | 194 | 194 | 9,000 |
2015/06/08 | 197 | 197 | 194 | 194 | 14,000 |
2015/06/04 | 199 | 201 | 198 | 198 | 19,000 |
2015/06/03 | 194 | 198 | 194 | 198 | 11,000 |
2015/06/02 | 193 | 194 | 193 | 194 | 6,000 |
2015/06/01 | 193 | 194 | 193 | 193 | 6,000 |
2015/05/29 | 193 | 194 | 193 | 193 | 15,000 |
2015/05/28 | 197 | 197 | 189 | 190 | 27,000 |
2015/05/27 | 187 | 213 | 187 | 194 | 183,000 |
2015/05/26 | 186 | 186 | 186 | 186 | 5,000 |
2015/05/25 | 189 | 189 | 187 | 188 | 4,000 |
2015/05/22 | 189 | 189 | 186 | 186 | 7,000 |
2015/05/21 | 189 | 189 | 187 | 188 | 8,000 |
2015/05/20 | 184 | 187 | 184 | 187 | 8,000 |
2015/05/19 | 185 | 186 | 183 | 186 | 12,000 |
2015/05/18 | 188 | 188 | 183 | 183 | 23,000 |
2015/05/15 | 190 | 191 | 189 | 189 | 4,000 |
2015/05/14 | 191 | 192 | 190 | 191 | 7,000 |
2015/05/13 | 191 | 192 | 191 | 192 | 2,000 |
2015/05/12 | 190 | 193 | 189 | 190 | 6,000 |
2015/05/11 | 194 | 194 | 191 | 191 | 2,000 |
2015/05/08 | 191 | 192 | 190 | 192 | 12,000 |
2015/05/07 | 192 | 192 | 191 | 192 | 7,000 |
2015/05/01 | 195 | 196 | 193 | 195 | 16,000 |
2015/04/30 | 196 | 196 | 195 | 195 | 4,000 |
2015/04/28 | 199 | 199 | 196 | 196 | 21,000 |
2015/04/27 | 201 | 202 | 200 | 200 | 16,000 |
2015/04/24 | 198 | 198 | 195 | 197 | 11,000 |
2015/04/23 | 199 | 199 | 198 | 198 | 12,000 |
2015/04/22 | 198 | 202 | 198 | 200 | 12,000 |
2015/04/21 | 203 | 203 | 198 | 198 | 26,000 |
2015/04/20 | 204 | 206 | 202 | 203 | 23,000 |
2015/04/17 | 203 | 218 | 203 | 208 | 270,000 |
2015/04/16 | 204 | 204 | 198 | 201 | 38,000 |
2015/04/15 | 204 | 206 | 197 | 205 | 93,000 |
2015/04/14 | 202 | 205 | 198 | 199 | 38,000 |
2015/04/13 | 202 | 217 | 194 | 205 | 211,000 |
2015/04/10 | 205 | 207 | 201 | 204 | 82,000 |
2015/04/09 | 217 | 219 | 203 | 210 | 216,000 |
2015/04/08 | 280 | 304 | 208 | 215 | 2,555,000 |
2015/04/07 | 175 | 224 | 175 | 224 | 813,000 |
2015/04/06 | 171 | 174 | 171 | 174 | 12,000 |
2015/04/03 | 170 | 170 | 169 | 169 | 4,000 |
2015/04/02 | 170 | 172 | 169 | 169 | 5,000 |
2015/04/01 | 169 | 169 | 169 | 169 | 3,000 |
2015/03/31 | 171 | 171 | 171 | 171 | 1,000 |
2015/03/27 | 170 | 172 | 170 | 172 | 23,000 |
2015/03/26 | 174 | 174 | 171 | 173 | 28,000 |
2015/03/25 | 178 | 178 | 178 | 178 | 2,000 |
2015/03/23 | 176 | 178 | 175 | 175 | 8,000 |
2015/03/20 | 176 | 176 | 176 | 176 | 1,000 |
2015/03/19 | 177 | 177 | 175 | 175 | 4,000 |
2015/03/18 | 180 | 180 | 176 | 179 | 6,000 |
2015/03/17 | 177 | 181 | 177 | 180 | 4,000 |
2015/03/16 | 175 | 181 | 175 | 181 | 19,000 |
2015/03/13 | 174 | 174 | 173 | 173 | 2,000 |
2015/03/12 | 172 | 172 | 172 | 172 | 4,000 |
2015/03/11 | 171 | 172 | 170 | 172 | 5,000 |
2015/03/10 | 177 | 177 | 173 | 173 | 5,000 |
2015/03/09 | 173 | 175 | 173 | 174 | 11,000 |
2015/03/06 | 177 | 177 | 173 | 173 | 14,000 |
2015/03/05 | 169 | 189 | 168 | 178 | 154,000 |
2015/03/04 | 169 | 170 | 169 | 169 | 9,000 |
2015/03/03 | 173 | 173 | 170 | 170 | 22,000 |
2015/03/02 | 185 | 185 | 173 | 175 | 51,000 |
2015/02/27 | 195 | 204 | 180 | 181 | 197,000 |
2015/02/26 | 164 | 209 | 164 | 180 | 331,000 |
2015/02/25 | 162 | 162 | 162 | 162 | 1,000 |
2015/02/24 | 162 | 162 | 161 | 161 | 7,000 |
2015/02/23 | 164 | 164 | 162 | 162 | 19,000 |
2015/02/20 | 163 | 163 | 163 | 163 | 8,000 |
2015/02/18 | 162 | 162 | 162 | 162 | 3,000 |
2015/02/17 | 163 | 163 | 161 | 161 | 9,000 |
2015/02/16 | 163 | 163 | 160 | 160 | 11,000 |
2015/02/13 | 159 | 160 | 159 | 160 | 5,000 |
2015/02/12 | 160 | 160 | 160 | 160 | 3,000 |
2015/02/10 | 160 | 161 | 160 | 161 | 6,000 |
2015/02/09 | 158 | 160 | 158 | 160 | 11,000 |
2015/02/06 | 159 | 159 | 159 | 159 | 8,000 |
2015/02/04 | 157 | 157 | 157 | 157 | 3,000 |
2015/02/03 | 156 | 156 | 156 | 156 | 1,000 |
2015/02/02 | 157 | 159 | 156 | 156 | 15,000 |
2015/01/30 | 158 | 158 | 156 | 156 | 11,000 |
2015/01/28 | 157 | 157 | 157 | 157 | 2,000 |
2015/01/27 | 158 | 158 | 158 | 158 | 2,000 |
2015/01/26 | 159 | 160 | 158 | 159 | 6,000 |
2015/01/23 | 160 | 160 | 159 | 159 | 2,000 |
2015/01/22 | 163 | 163 | 163 | 163 | 2,000 |
2015/01/16 | 163 | 163 | 158 | 163 | 23,000 |
2015/01/15 | 156 | 162 | 156 | 162 | 13,000 |
2015/01/14 | 159 | 159 | 159 | 159 | 1,000 |
2015/01/13 | 158 | 158 | 158 | 158 | 1,000 |
2015/01/09 | 157 | 158 | 157 | 158 | 3,000 |
2015/01/08 | 158 | 159 | 155 | 157 | 21,000 |
2015/01/07 | 157 | 157 | 155 | 156 | 17,000 |
2015/01/06 | 159 | 159 | 158 | 158 | 8,000 |
2015/01/05 | 160 | 160 | 160 | 160 | 4,000 |