7957 フジコピアン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	126	126	126	126	2,000	1,260
2012-12-27	124	126	124	126	5,000	1,260
2012-12-25	124	124	124	124	2,000	1,240
2012-12-20	123	124	123	124	7,000	1,240
2012-12-19	123	123	123	123	1,000	1,230
2012-12-18	121	122	121	122	6,000	1,220
2012-12-17	121	121	120	120	4,000	1,200
2012-12-13	121	121	121	121	1,000	1,210
2012-12-12	120	120	120	120	7,000	1,200
2012-12-11	120	122	120	122	3,000	1,220
2012-12-10	123	123	123	123	1,000	1,230
2012-12-07	122	122	122	122	3,000	1,220
2012-12-06	122	122	121	121	7,000	1,210
2012-12-03	120	122	120	122	14,000	1,220
2012-11-30	121	121	121	121	3,000	1,210
2012-11-29	121	121	121	121	6,000	1,210
2012-11-28	120	120	120	120	1,000	1,200
2012-11-27	120	120	120	120	1,000	1,200
2012-11-26	118	118	118	118	8,000	1,180
2012-11-22	117	118	117	118	4,000	1,180
2012-11-21	116	117	116	117	9,000	1,170
2012-11-20	116	116	116	116	1,000	1,160
2012-11-19	109	113	109	113	4,000	1,130
2012-11-14	115	115	114	114	3,000	1,140
2012-11-13	110	111	110	111	2,000	1,110
2012-11-12	115	115	115	115	1,000	1,150
2012-11-09	115	115	115	115	2,000	1,150
2012-11-08	115	115	115	115	1,000	1,150
2012-11-07	115	115	115	115	1,000	1,150
2012-11-06	116	116	116	116	1,000	1,160
2012-11-05	113	113	113	113	2,000	1,130
2012-11-02	113	113	113	113	1,000	1,130
2012-10-30	115	115	115	115	1,000	1,150
2012-10-25	117	117	117	117	5,000	1,170
2012-10-24	123	123	113	116	25,000	1,160
2012-10-22	122	122	122	122	1,000	1,220
2012-10-19	122	122	122	122	1,000	1,220
2012-10-18	122	125	121	124	7,000	1,240
2012-10-17	124	125	124	125	3,000	1,250
2012-10-16	125	125	125	125	1,000	1,250
2012-10-15	125	125	125	125	7,000	1,250
2012-10-11	121	125	121	125	2,000	1,250
2012-10-10	126	126	126	126	2,000	1,260
2012-10-09	128	129	128	128	3,000	1,280
2012-10-05	128	128	127	128	5,000	1,280
2012-10-04	124	127	124	127	2,000	1,270
2012-10-03	128	129	126	128	8,000	1,280
2012-10-02	128	128	128	128	2,000	1,280
2012-10-01	128	128	128	128	1,000	1,280
2012-09-28	128	128	128	128	2,000	1,280
2012-09-27	125	128	125	128	5,000	1,280
2012-09-26	128	128	128	128	1,000	1,280
2012-09-25	128	128	128	128	4,000	1,280
2012-09-24	131	131	121	123	18,000	1,230
2012-09-21	128	128	128	128	1,000	1,280
2012-09-20	125	128	125	128	7,000	1,280
2012-09-19	121	127	121	125	4,000	1,250
2012-09-18	123	123	121	121	5,000	1,210
2012-09-14	121	121	121	121	3,000	1,210
2012-09-13	119	121	119	121	6,000	1,210
2012-09-12	118	119	118	119	2,000	1,190
2012-09-11	119	119	118	118	5,000	1,180
2012-09-10	119	119	119	119	3,000	1,190
2012-09-07	118	118	118	118	4,000	1,180
2012-09-06	118	118	118	118	2,000	1,180
2012-09-05	118	118	118	118	2,000	1,180
2012-09-04	118	118	118	118	3,000	1,180
2012-08-31	118	118	118	118	3,000	1,180
2012-08-27	118	118	118	118	2,000	1,180
2012-08-24	117	118	117	118	2,000	1,180
2012-08-21	116	116	116	116	2,000	1,160
2012-08-15	117	117	116	116	3,000	1,160
2012-08-13	118	118	112	115	11,000	1,150
2012-08-10	117	117	117	117	2,000	1,170
2012-08-09	118	119	117	119	4,000	1,190
2012-08-08	119	119	118	118	6,000	1,180
2012-08-07	118	119	118	119	9,000	1,190
2012-08-06	119	119	119	119	2,000	1,190
2012-07-30	115	115	115	115	2,000	1,150
2012-07-25	117	117	115	115	8,000	1,150
2012-07-24	114	117	114	117	4,000	1,170
2012-07-23	114	114	114	114	2,000	1,140
2012-07-19	114	114	114	114	4,000	1,140
2012-07-11	114	114	113	113	2,000	1,130
2012-07-10	119	119	117	117	10,000	1,170
2012-07-09	115	115	115	115	1,000	1,150
2012-07-05	115	115	114	115	7,000	1,150
2012-07-04	114	115	114	115	4,000	1,150
2012-07-03	112	112	112	112	1,000	1,120
2012-07-02	112	112	112	112	1,000	1,120
2012-06-28	109	109	109	109	2,000	1,090
2012-06-27	110	111	110	111	4,000	1,110
2012-06-26	111	111	111	111	1,000	1,110
2012-06-25	112	112	112	112	7,000	1,120
2012-06-22	111	111	111	111	1,000	1,110
2012-06-21	111	112	111	112	5,000	1,120
2012-06-19	112	112	112	112	1,000	1,120
2012-06-18	112	112	112	112	2,000	1,120
2012-06-14	111	111	109	109	3,000	1,090
2012-06-12	110	110	110	110	1,000	1,100
2012-06-11	111	111	111	111	23,000	1,110
2012-06-07	113	113	113	113	1,000	1,130
2012-06-04	109	111	109	111	10,000	1,110
2012-05-31	114	114	111	112	8,000	1,120
2012-05-30	114	114	114	114	4,000	1,140
2012-05-29	114	114	114	114	1,000	1,140
2012-05-25	115	115	114	114	5,000	1,140
2012-05-24	112	113	112	113	5,000	1,130
2012-05-23	115	116	111	112	47,000	1,120
2012-05-21	121	121	121	121	4,000	1,210
2012-05-18	120	120	120	120	1,000	1,200
2012-05-17	116	119	116	119	5,000	1,190
2012-05-16	118	118	117	117	3,000	1,170
2012-05-15	127	127	119	121	9,000	1,210
2012-05-11	129	129	129	129	1,000	1,290
2012-05-10	130	130	129	129	9,000	1,290
2012-05-09	131	131	130	130	6,000	1,300
2012-05-08	132	133	131	133	4,000	1,330
2012-04-27	140	140	140	140	1,000	1,400
2012-04-26	135	140	135	140	4,000	1,400
2012-04-25	140	140	135	135	18,000	1,350
2012-04-24	135	135	135	135	2,000	1,350
2012-04-18	134	135	134	135	3,000	1,350
2012-04-16	134	134	132	132	2,000	1,320
2012-04-13	134	134	134	134	1,000	1,340
2012-04-11	134	134	134	134	1,000	1,340
2012-04-10	132	133	132	133	5,000	1,330
2012-04-09	134	136	134	136	4,000	1,360
2012-04-06	134	134	134	134	1,000	1,340
2012-04-05	135	135	135	135	1,000	1,350
2012-04-04	138	138	134	135	19,000	1,350
2012-04-03	141	141	141	141	1,000	1,410
2012-04-02	140	141	140	141	2,000	1,410
2012-03-27	140	141	138	141	6,000	1,410
2012-03-26	137	141	137	141	9,000	1,410
2012-03-23	137	137	137	137	2,000	1,370
2012-03-22	137	137	137	137	3,000	1,370
2012-03-19	138	138	138	138	1,000	1,380
2012-03-16	135	137	135	137	4,000	1,370
2012-03-15	138	138	136	137	5,000	1,370
2012-03-14	138	138	138	138	4,000	1,380
2012-03-13	138	138	138	138	2,000	1,380
2012-03-12	140	142	139	139	16,000	1,390
2012-03-09	139	139	139	139	4,000	1,390
2012-03-08	137	137	137	137	1,000	1,370
2012-03-07	133	133	133	133	3,000	1,330
2012-03-06	134	134	134	134	3,000	1,340
2012-03-05	135	137	133	137	39,000	1,370
2012-03-01	140	140	138	138	3,000	1,380
2012-02-29	141	141	141	141	1,000	1,410
2012-02-27	143	143	141	141	7,000	1,410
2012-02-24	140	141	140	141	3,000	1,410
2012-02-23	142	142	142	142	10,000	1,420
2012-02-22	138	142	138	142	13,000	1,420
2012-02-21	140	143	140	143	20,000	1,430
2012-02-20	133	133	131	131	10,000	1,310
2012-02-17	134	134	130	131	26,000	1,310
2012-02-16	132	134	130	134	22,000	1,340
2012-02-15	134	134	133	134	9,000	1,340
2012-02-14	135	135	134	135	29,000	1,350
2012-02-13	139	147	139	143	27,000	1,430
2012-02-10	138	138	138	138	4,000	1,380
2012-02-09	140	140	139	139	3,000	1,390
2012-02-08	141	141	137	137	5,000	1,370
2012-02-07	140	140	140	140	5,000	1,400
2012-02-03	141	141	141	141	1,000	1,410
2012-02-02	140	140	140	140	10,000	1,400
2012-02-01	140	140	135	135	6,000	1,350
2012-01-31	139	139	139	139	3,000	1,390
2012-01-27	138	138	138	138	1,000	1,380
2012-01-25	141	141	141	141	2,000	1,410
2012-01-23	137	138	135	138	7,000	1,380
2012-01-20	135	140	134	138	16,000	1,380
2012-01-19	130	130	130	130	2,000	1,300
2012-01-17	130	130	130	130	1,000	1,300
2012-01-16	131	131	129	129	5,000	1,290
2012-01-13	131	133	128	133	6,000	1,330
2012-01-12	132	132	131	132	5,000	1,320
2012-01-11	135	135	135	135	1,000	1,350
2012-01-10	135	135	133	135	13,000	1,350
2012-01-06	134	138	134	138	8,000	1,380
2012-01-05	135	135	135	135	4,000	1,350
2012-01-04	135	136	135	136	7,000	1,360

分割・併合履歴： [2017-06-28]1株→0.1株 [1990-12-25]1株→1.1株 [1988-12-24]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30