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 |
---|---|---|---|---|---|
2016/12/30 | 157 | 158 | 156 | 158 | 3,000 |
2016/12/29 | 156 | 156 | 155 | 155 | 4,000 |
2016/12/28 | 155 | 158 | 155 | 156 | 9,000 |
2016/12/27 | 159 | 159 | 157 | 159 | 12,000 |
2016/12/26 | 162 | 162 | 159 | 159 | 25,000 |
2016/12/22 | 164 | 164 | 160 | 161 | 14,000 |
2016/12/21 | 162 | 166 | 162 | 164 | 19,000 |
2016/12/20 | 162 | 163 | 162 | 162 | 9,000 |
2016/12/19 | 164 | 165 | 162 | 162 | 30,000 |
2016/12/16 | 161 | 163 | 160 | 160 | 16,000 |
2016/12/15 | 160 | 160 | 158 | 158 | 3,000 |
2016/12/14 | 160 | 162 | 160 | 160 | 14,000 |
2016/12/13 | 159 | 162 | 159 | 162 | 13,000 |
2016/12/12 | 164 | 164 | 160 | 160 | 14,000 |
2016/12/09 | 160 | 160 | 160 | 160 | 16,000 |
2016/12/08 | 158 | 162 | 158 | 160 | 27,000 |
2016/12/07 | 160 | 161 | 158 | 158 | 14,000 |
2016/12/06 | 159 | 160 | 157 | 160 | 20,000 |
2016/12/05 | 162 | 162 | 160 | 162 | 18,000 |
2016/12/02 | 157 | 168 | 157 | 162 | 126,000 |
2016/12/01 | 153 | 156 | 153 | 156 | 19,000 |
2016/11/30 | 153 | 154 | 153 | 154 | 3,000 |
2016/11/29 | 153 | 153 | 152 | 153 | 7,000 |
2016/11/28 | 151 | 155 | 151 | 152 | 22,000 |
2016/11/25 | 151 | 152 | 151 | 151 | 20,000 |
2016/11/24 | 149 | 150 | 148 | 150 | 19,000 |
2016/11/22 | 148 | 149 | 148 | 148 | 10,000 |
2016/11/21 | 147 | 149 | 147 | 148 | 7,000 |
2016/11/18 | 148 | 148 | 145 | 147 | 7,000 |
2016/11/17 | 145 | 150 | 145 | 150 | 6,000 |
2016/11/16 | 147 | 148 | 144 | 147 | 7,000 |
2016/11/15 | 147 | 147 | 147 | 147 | 1,000 |
2016/11/14 | 146 | 147 | 146 | 147 | 3,000 |
2016/11/11 | 142 | 148 | 142 | 147 | 9,000 |
2016/11/10 | 144 | 147 | 144 | 147 | 13,000 |
2016/11/09 | 146 | 146 | 143 | 143 | 7,000 |
2016/11/08 | 148 | 148 | 148 | 148 | 2,000 |
2016/11/02 | 148 | 148 | 148 | 148 | 4,000 |
2016/11/01 | 149 | 149 | 148 | 148 | 6,000 |
2016/10/31 | 150 | 152 | 149 | 149 | 9,000 |
2016/10/28 | 148 | 150 | 148 | 150 | 10,000 |
2016/10/27 | 149 | 151 | 148 | 148 | 19,000 |
2016/10/26 | 149 | 149 | 149 | 149 | 6,000 |
2016/10/25 | 150 | 150 | 148 | 148 | 8,000 |
2016/10/20 | 150 | 150 | 150 | 150 | 1,000 |
2016/10/19 | 147 | 150 | 147 | 149 | 4,000 |
2016/10/18 | 143 | 149 | 143 | 149 | 10,000 |
2016/10/17 | 148 | 148 | 148 | 148 | 1,000 |
2016/10/14 | 144 | 147 | 144 | 147 | 3,000 |
2016/10/13 | 145 | 145 | 145 | 145 | 1,000 |
2016/10/12 | 148 | 148 | 143 | 143 | 6,000 |
2016/10/11 | 149 | 150 | 149 | 150 | 4,000 |
2016/10/06 | 147 | 147 | 147 | 147 | 1,000 |
2016/10/04 | 145 | 147 | 144 | 147 | 4,000 |
2016/09/30 | 145 | 145 | 145 | 145 | 1,000 |
2016/09/27 | 145 | 145 | 145 | 145 | 1,000 |
2016/09/26 | 147 | 147 | 143 | 143 | 3,000 |
2016/09/20 | 146 | 147 | 145 | 145 | 17,000 |
2016/09/16 | 145 | 148 | 145 | 148 | 2,000 |
2016/09/15 | 146 | 147 | 146 | 146 | 6,000 |
2016/09/13 | 147 | 147 | 147 | 147 | 3,000 |
2016/09/12 | 150 | 150 | 146 | 147 | 3,000 |
2016/09/09 | 149 | 149 | 149 | 149 | 1,000 |
2016/09/08 | 149 | 149 | 149 | 149 | 5,000 |
2016/09/02 | 149 | 149 | 149 | 149 | 3,000 |
2016/09/01 | 147 | 147 | 147 | 147 | 1,000 |
2016/08/31 | 149 | 149 | 149 | 149 | 1,000 |
2016/08/30 | 147 | 147 | 147 | 147 | 1,000 |
2016/08/26 | 145 | 147 | 145 | 147 | 2,000 |
2016/08/25 | 150 | 150 | 150 | 150 | 1,000 |
2016/08/22 | 144 | 151 | 144 | 151 | 7,000 |
2016/08/19 | 149 | 149 | 149 | 149 | 1,000 |
2016/08/18 | 147 | 148 | 147 | 148 | 26,000 |
2016/08/17 | 142 | 145 | 142 | 145 | 6,000 |
2016/08/15 | 147 | 147 | 147 | 147 | 1,000 |
2016/08/12 | 148 | 149 | 148 | 149 | 12,000 |
2016/08/10 | 147 | 147 | 147 | 147 | 2,000 |
2016/08/09 | 147 | 147 | 147 | 147 | 1,000 |
2016/08/08 | 147 | 147 | 146 | 146 | 5,000 |
2016/08/05 | 135 | 145 | 135 | 145 | 16,000 |
2016/08/03 | 140 | 140 | 138 | 138 | 2,000 |
2016/08/02 | 138 | 138 | 138 | 138 | 1,000 |
2016/07/29 | 140 | 140 | 139 | 139 | 2,000 |
2016/07/27 | 141 | 141 | 141 | 141 | 1,000 |
2016/07/26 | 143 | 143 | 137 | 139 | 9,000 |
2016/07/25 | 142 | 142 | 142 | 142 | 5,000 |
2016/07/22 | 141 | 141 | 141 | 141 | 1,000 |
2016/07/21 | 139 | 141 | 138 | 141 | 7,000 |
2016/07/19 | 137 | 137 | 137 | 137 | 2,000 |
2016/07/15 | 138 | 138 | 137 | 137 | 2,000 |
2016/07/13 | 136 | 136 | 136 | 136 | 2,000 |
2016/07/12 | 133 | 136 | 133 | 136 | 2,000 |
2016/07/11 | 136 | 136 | 136 | 136 | 7,000 |
2016/07/08 | 133 | 135 | 133 | 134 | 3,000 |
2016/07/07 | 134 | 134 | 134 | 134 | 1,000 |
2016/07/05 | 134 | 134 | 134 | 134 | 3,000 |
2016/07/01 | 135 | 135 | 135 | 135 | 1,000 |
2016/06/30 | 134 | 134 | 134 | 134 | 1,000 |
2016/06/29 | 132 | 132 | 132 | 132 | 3,000 |
2016/06/27 | 133 | 134 | 130 | 130 | 5,000 |
2016/06/24 | 140 | 142 | 128 | 128 | 10,000 |
2016/06/23 | 140 | 140 | 139 | 140 | 9,000 |
2016/06/20 | 144 | 144 | 144 | 144 | 1,000 |
2016/06/17 | 140 | 144 | 140 | 142 | 6,000 |
2016/06/16 | 142 | 142 | 140 | 142 | 8,000 |
2016/06/15 | 139 | 144 | 139 | 144 | 51,000 |
2016/06/14 | 151 | 152 | 149 | 149 | 10,000 |
2016/06/13 | 156 | 156 | 156 | 156 | 5,000 |
2016/06/10 | 158 | 158 | 156 | 156 | 2,000 |
2016/06/07 | 157 | 157 | 157 | 157 | 1,000 |
2016/06/03 | 160 | 160 | 160 | 160 | 1,000 |
2016/05/27 | 158 | 158 | 158 | 158 | 5,000 |
2016/05/26 | 158 | 158 | 158 | 158 | 1,000 |
2016/05/25 | 160 | 160 | 159 | 159 | 7,000 |
2016/05/23 | 158 | 158 | 158 | 158 | 1,000 |
2016/05/20 | 155 | 157 | 154 | 157 | 6,000 |
2016/05/16 | 157 | 160 | 157 | 160 | 6,000 |
2016/05/13 | 155 | 155 | 155 | 155 | 1,000 |
2016/05/10 | 158 | 158 | 157 | 157 | 6,000 |
2016/05/09 | 159 | 159 | 155 | 156 | 4,000 |
2016/04/28 | 157 | 157 | 157 | 157 | 6,000 |
2016/04/26 | 159 | 160 | 159 | 160 | 4,000 |
2016/04/25 | 165 | 165 | 158 | 158 | 13,000 |
2016/04/22 | 157 | 158 | 157 | 157 | 5,000 |
2016/04/20 | 159 | 159 | 158 | 159 | 3,000 |
2016/04/15 | 158 | 158 | 157 | 157 | 2,000 |
2016/04/14 | 160 | 160 | 156 | 156 | 15,000 |
2016/04/13 | 160 | 160 | 160 | 160 | 7,000 |
2016/04/11 | 162 | 162 | 157 | 160 | 8,000 |
2016/04/08 | 159 | 160 | 156 | 160 | 7,000 |
2016/04/07 | 162 | 162 | 157 | 159 | 4,000 |
2016/04/06 | 160 | 160 | 160 | 160 | 1,000 |
2016/04/05 | 162 | 162 | 160 | 160 | 2,000 |
2016/03/29 | 162 | 162 | 162 | 162 | 2,000 |
2016/03/28 | 162 | 162 | 162 | 162 | 1,000 |
2016/03/25 | 162 | 162 | 162 | 162 | 1,000 |
2016/03/24 | 159 | 159 | 159 | 159 | 1,000 |
2016/03/23 | 161 | 161 | 161 | 161 | 2,000 |
2016/03/22 | 163 | 163 | 163 | 163 | 5,000 |
2016/03/18 | 162 | 162 | 162 | 162 | 5,000 |
2016/03/17 | 160 | 160 | 160 | 160 | 1,000 |
2016/03/16 | 159 | 159 | 159 | 159 | 1,000 |
2016/03/15 | 158 | 158 | 157 | 157 | 3,000 |
2016/03/14 | 157 | 159 | 157 | 158 | 6,000 |
2016/03/11 | 158 | 160 | 158 | 160 | 2,000 |
2016/03/10 | 159 | 160 | 159 | 160 | 4,000 |
2016/03/09 | 157 | 158 | 157 | 158 | 3,000 |
2016/03/04 | 154 | 154 | 154 | 154 | 3,000 |
2016/03/03 | 154 | 154 | 149 | 152 | 5,000 |
2016/03/02 | 157 | 157 | 153 | 153 | 5,000 |
2016/03/01 | 157 | 157 | 157 | 157 | 1,000 |
2016/02/29 | 156 | 157 | 156 | 157 | 2,000 |
2016/02/25 | 155 | 157 | 155 | 157 | 2,000 |
2016/02/23 | 156 | 156 | 155 | 155 | 16,000 |
2016/02/22 | 156 | 156 | 156 | 156 | 1,000 |
2016/02/19 | 152 | 154 | 152 | 154 | 17,000 |
2016/02/18 | 157 | 157 | 157 | 157 | 1,000 |
2016/02/15 | 156 | 156 | 156 | 156 | 1,000 |
2016/02/12 | 148 | 157 | 148 | 154 | 14,000 |
2016/02/10 | 159 | 159 | 150 | 151 | 7,000 |
2016/02/09 | 157 | 159 | 157 | 159 | 4,000 |
2016/02/08 | 157 | 157 | 157 | 157 | 1,000 |
2016/02/05 | 157 | 157 | 157 | 157 | 1,000 |
2016/02/04 | 157 | 157 | 157 | 157 | 2,000 |
2016/02/03 | 157 | 157 | 157 | 157 | 1,000 |
2016/02/01 | 157 | 157 | 157 | 157 | 1,000 |
2016/01/29 | 154 | 154 | 154 | 154 | 1,000 |
2016/01/28 | 154 | 154 | 154 | 154 | 1,000 |
2016/01/26 | 154 | 154 | 153 | 153 | 6,000 |
2016/01/25 | 153 | 154 | 153 | 154 | 3,000 |
2016/01/22 | 151 | 157 | 151 | 153 | 10,000 |
2016/01/21 | 154 | 154 | 151 | 151 | 3,000 |
2016/01/20 | 160 | 160 | 159 | 159 | 2,000 |
2016/01/19 | 159 | 160 | 159 | 160 | 2,000 |
2016/01/18 | 156 | 159 | 147 | 159 | 10,000 |
2016/01/15 | 160 | 160 | 159 | 159 | 2,000 |
2016/01/14 | 164 | 164 | 160 | 160 | 3,000 |
2016/01/13 | 164 | 164 | 164 | 164 | 1,000 |
2016/01/12 | 164 | 164 | 164 | 164 | 2,000 |
2016/01/08 | 165 | 165 | 164 | 164 | 2,000 |
2016/01/07 | 164 | 164 | 164 | 164 | 2,000 |
2016/01/06 | 164 | 164 | 164 | 164 | 2,000 |
2016/01/05 | 165 | 165 | 160 | 164 | 5,000 |