7957 フジコピアン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 6,700 | 1,400 |
| 2025-04-08 | 1,406 | 1,424 | 1,400 | 1,400 | 4,100 | 1,400 |
| 2025-04-07 | 1,400 | 1,425 | 1,400 | 1,425 | 800 | 1,425 |
| 2025-04-04 | 1,470 | 1,474 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2025-04-03 | 1,480 | 1,480 | 1,475 | 1,475 | 300 | 1,475 |
| 2025-04-02 | - | - | - | 1,481 | - | 1,481 |
| 2025-04-01 | - | - | - | 1,481 | - | 1,481 |
| 2025-03-31 | 1,517 | 1,517 | 1,475 | 1,481 | 1,300 | 1,481 |
| 2025-03-28 | 1,504 | 1,504 | 1,500 | 1,500 | 300 | 1,500 |
| 2025-03-27 | - | - | - | 1,504 | - | 1,504 |
| 2025-03-26 | 1,505 | 1,505 | 1,483 | 1,504 | 600 | 1,504 |
| 2025-03-25 | 1,550 | 1,550 | 1,505 | 1,505 | 4,900 | 1,505 |
| 2025-03-24 | 1,479 | 1,499 | 1,479 | 1,496 | 1,500 | 1,496 |
| 2025-03-21 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 1,481 |
| 2025-03-19 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2025-03-18 | 1,495 | 1,496 | 1,481 | 1,481 | 1,100 | 1,481 |
| 2025-03-17 | 1,474 | 1,503 | 1,474 | 1,480 | 500 | 1,480 |
| 2025-03-14 | 1,477 | 1,477 | 1,472 | 1,473 | 1,000 | 1,473 |
| 2025-03-13 | 1,471 | 1,477 | 1,471 | 1,477 | 300 | 1,477 |
| 2025-03-12 | 1,501 | 1,501 | 1,480 | 1,480 | 300 | 1,480 |
| 2025-03-11 | 1,489 | 1,489 | 1,471 | 1,471 | 500 | 1,471 |
| 2025-03-10 | 1,476 | 1,500 | 1,476 | 1,499 | 2,100 | 1,499 |
| 2025-03-07 | 1,504 | 1,515 | 1,475 | 1,475 | 2,200 | 1,475 |
| 2025-03-06 | 1,548 | 1,550 | 1,491 | 1,520 | 4,000 | 1,520 |
| 2025-03-05 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
| 2025-03-04 | 1,479 | 1,479 | 1,465 | 1,471 | 1,100 | 1,471 |
| 2025-03-03 | 1,487 | 1,495 | 1,471 | 1,495 | 1,200 | 1,495 |
| 2025-02-28 | 1,490 | 1,490 | 1,466 | 1,466 | 2,200 | 1,466 |
| 2025-02-27 | 1,512 | 1,512 | 1,491 | 1,492 | 300 | 1,492 |
| 2025-02-26 | 1,500 | 1,500 | 1,485 | 1,485 | 1,700 | 1,485 |
| 2025-02-25 | 1,517 | 1,517 | 1,458 | 1,487 | 20,400 | 1,487 |
| 2025-02-21 | 1,697 | 1,697 | 1,637 | 1,637 | 200 | 1,637 |
| 2025-02-20 | 1,681 | 1,699 | 1,676 | 1,676 | 700 | 1,676 |
| 2025-02-19 | 1,674 | 1,674 | 1,674 | 1,674 | 300 | 1,674 |
| 2025-02-18 | 1,663 | 1,670 | 1,663 | 1,670 | 500 | 1,670 |
| 2025-02-17 | 1,690 | 1,695 | 1,663 | 1,663 | 2,700 | 1,663 |
| 2025-02-14 | 1,602 | 1,690 | 1,602 | 1,690 | 1,000 | 1,690 |
| 2025-02-13 | 1,545 | 1,650 | 1,545 | 1,641 | 1,200 | 1,641 |
| 2025-02-12 | 1,585 | 1,624 | 1,585 | 1,624 | 400 | 1,624 |
| 2025-02-10 | 1,580 | 1,607 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2025-02-07 | 1,590 | 1,590 | 1,568 | 1,570 | 1,300 | 1,570 |
| 2025-02-06 | 1,575 | 1,579 | 1,575 | 1,575 | 500 | 1,575 |
| 2025-02-05 | 1,574 | 1,575 | 1,541 | 1,575 | 700 | 1,575 |
| 2025-02-04 | 1,562 | 1,562 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2025-02-03 | 1,547 | 1,550 | 1,543 | 1,550 | 2,200 | 1,550 |
| 2025-01-31 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2025-01-30 | 1,535 | 1,536 | 1,535 | 1,536 | 600 | 1,536 |
| 2025-01-29 | 1,520 | 1,524 | 1,520 | 1,524 | 300 | 1,524 |
| 2025-01-28 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2025-01-27 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 1,532 |
| 2025-01-24 | 1,533 | 1,533 | 1,514 | 1,514 | 1,500 | 1,514 |
| 2025-01-23 | - | - | - | 1,515 | - | 1,515 |
| 2025-01-22 | 1,530 | 1,530 | 1,511 | 1,515 | 1,000 | 1,515 |
| 2025-01-21 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2025-01-20 | 1,535 | 1,536 | 1,530 | 1,535 | 2,800 | 1,535 |
| 2025-01-17 | - | - | - | 1,537 | - | 1,537 |
| 2025-01-16 | 1,581 | 1,581 | 1,537 | 1,537 | 1,300 | 1,537 |
| 2025-01-15 | 1,541 | 1,545 | 1,541 | 1,545 | 200 | 1,545 |
| 2025-01-14 | - | - | - | 1,581 | - | 1,581 |
| 2025-01-10 | 1,581 | 1,581 | 1,581 | 1,581 | 200 | 1,581 |
| 2025-01-09 | 1,581 | 1,581 | 1,581 | 1,581 | 300 | 1,581 |
| 2025-01-08 | 1,540 | 1,570 | 1,540 | 1,570 | 300 | 1,570 |
| 2025-01-07 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2025-01-06 | 1,521 | 1,560 | 1,520 | 1,560 | 4,600 | 1,560 |
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