7957 フジコピアン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,590 | 1,600 | 1,590 | 1,600 | 600 | 1,600 |
| 2024-11-20 | - | - | - | 1,630 | - | 1,630 |
| 2024-11-19 | 1,610 | 1,630 | 1,590 | 1,630 | 300 | 1,630 |
| 2024-11-18 | 1,590 | 1,650 | 1,570 | 1,650 | 1,200 | 1,650 |
| 2024-11-15 | 1,570 | 1,600 | 1,560 | 1,590 | 400 | 1,590 |
| 2024-11-14 | 1,575 | 1,575 | 1,568 | 1,575 | 500 | 1,575 |
| 2024-11-13 | 1,615 | 1,615 | 1,580 | 1,580 | 600 | 1,580 |
| 2024-11-12 | - | - | - | 1,620 | - | 1,620 |
| 2024-11-11 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2024-11-08 | 1,644 | 1,644 | 1,580 | 1,580 | 500 | 1,580 |
| 2024-11-07 | 1,647 | 1,656 | 1,647 | 1,656 | 200 | 1,656 |
| 2024-11-06 | 1,582 | 1,582 | 1,570 | 1,570 | 900 | 1,570 |
| 2024-11-05 | - | - | - | 1,581 | - | 1,581 |
| 2024-11-01 | 1,581 | 1,581 | 1,581 | 1,581 | 400 | 1,581 |
| 2024-10-31 | - | - | - | 1,571 | - | 1,571 |
| 2024-10-30 | - | - | - | 1,571 | - | 1,571 |
| 2024-10-29 | 1,579 | 1,580 | 1,571 | 1,571 | 1,000 | 1,571 |
| 2024-10-28 | 1,580 | 1,580 | 1,560 | 1,560 | 400 | 1,560 |
| 2024-10-25 | 1,571 | 1,571 | 1,570 | 1,570 | 300 | 1,570 |
| 2024-10-24 | - | - | - | 1,550 | - | 1,550 |
| 2024-10-23 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2024-10-22 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2024-10-21 | - | - | - | 1,543 | - | 1,543 |
| 2024-10-18 | - | - | - | 1,543 | - | 1,543 |
| 2024-10-17 | - | - | - | 1,543 | - | 1,543 |
| 2024-10-16 | - | - | - | 1,543 | - | 1,543 |
| 2024-10-15 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | 1,543 |
| 2024-10-11 | 1,570 | 1,605 | 1,566 | 1,566 | 700 | 1,566 |
| 2024-10-10 | 1,595 | 1,595 | 1,590 | 1,590 | 300 | 1,590 |
| 2024-10-09 | 1,590 | 1,590 | 1,590 | 1,590 | 800 | 1,590 |
| 2024-10-08 | 1,598 | 1,598 | 1,558 | 1,590 | 700 | 1,590 |
| 2024-10-07 | 1,561 | 1,570 | 1,561 | 1,570 | 200 | 1,570 |
| 2024-10-04 | 1,523 | 1,556 | 1,523 | 1,556 | 600 | 1,556 |
| 2024-10-03 | 1,531 | 1,563 | 1,531 | 1,563 | 600 | 1,563 |
| 2024-10-02 | 1,524 | 1,563 | 1,524 | 1,563 | 300 | 1,563 |
| 2024-10-01 | 1,517 | 1,524 | 1,517 | 1,520 | 700 | 1,520 |
| 2024-09-30 | 1,505 | 1,514 | 1,500 | 1,514 | 500 | 1,514 |
| 2024-09-27 | 1,513 | 1,513 | 1,513 | 1,513 | 100 | 1,513 |
| 2024-09-26 | 1,536 | 1,536 | 1,536 | 1,536 | 200 | 1,536 |
| 2024-09-25 | 1,536 | 1,536 | 1,536 | 1,536 | 100 | 1,536 |
| 2024-09-24 | 1,527 | 1,527 | 1,505 | 1,505 | 200 | 1,505 |
| 2024-09-20 | 1,496 | 1,497 | 1,496 | 1,497 | 300 | 1,497 |
| 2024-09-19 | - | - | - | 1,536 | - | 1,536 |
| 2024-09-18 | - | - | - | 1,536 | - | 1,536 |
| 2024-09-17 | - | - | - | 1,536 | - | 1,536 |
| 2024-09-13 | - | - | - | 1,536 | - | 1,536 |
| 2024-09-12 | - | - | - | 1,536 | - | 1,536 |
| 2024-09-11 | - | - | - | 1,536 | - | 1,536 |
| 2024-09-10 | 1,536 | 1,536 | 1,536 | 1,536 | 200 | 1,536 |
| 2024-09-09 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-09-06 | 1,567 | 1,571 | 1,547 | 1,560 | 1,900 | 1,560 |
| 2024-09-05 | 1,552 | 1,613 | 1,552 | 1,612 | 700 | 1,612 |
| 2024-09-04 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2024-09-03 | 1,626 | 1,626 | 1,626 | 1,626 | 800 | 1,626 |
| 2024-09-02 | - | - | - | 1,626 | - | 1,626 |
| 2024-08-30 | - | - | - | 1,626 | - | 1,626 |
| 2024-08-29 | - | - | - | 1,626 | - | 1,626 |
| 2024-08-28 | 1,603 | 1,626 | 1,603 | 1,626 | 700 | 1,626 |
| 2024-08-27 | 1,594 | 1,600 | 1,560 | 1,600 | 1,200 | 1,600 |
| 2024-08-26 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 1,595 |
| 2024-08-23 | 1,577 | 1,577 | 1,577 | 1,577 | 500 | 1,577 |
| 2024-08-22 | - | - | - | 1,577 | - | 1,577 |
| 2024-08-21 | - | - | - | 1,577 | - | 1,577 |
| 2024-08-20 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2024-08-19 | 1,577 | 1,577 | 1,577 | 1,577 | 200 | 1,577 |
| 2024-08-16 | - | - | - | 1,577 | - | 1,577 |
| 2024-08-15 | 1,574 | 1,597 | 1,534 | 1,577 | 2,600 | 1,577 |
| 2024-08-14 | 1,575 | 1,575 | 1,574 | 1,575 | 300 | 1,575 |
| 2024-08-13 | 1,560 | 1,576 | 1,545 | 1,576 | 600 | 1,576 |
| 2024-08-09 | 1,544 | 1,582 | 1,543 | 1,582 | 1,900 | 1,582 |
| 2024-08-08 | 1,451 | 1,451 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-08-07 | 1,457 | 1,458 | 1,451 | 1,451 | 400 | 1,451 |
| 2024-08-06 | 1,451 | 1,451 | 1,451 | 1,451 | 600 | 1,451 |
| 2024-08-05 | 1,510 | 1,519 | 1,469 | 1,486 | 1,100 | 1,486 |
| 2024-08-02 | 1,546 | 1,546 | 1,496 | 1,496 | 2,200 | 1,496 |
| 2024-08-01 | 1,562 | 1,562 | 1,553 | 1,553 | 300 | 1,553 |
| 2024-07-31 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2024-07-30 | - | - | - | 1,562 | - | 1,562 |
| 2024-07-29 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2024-07-26 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2024-07-25 | 1,561 | 1,562 | 1,548 | 1,562 | 900 | 1,562 |
| 2024-07-24 | 1,549 | 1,560 | 1,549 | 1,560 | 1,200 | 1,560 |
| 2024-07-23 | - | - | - | 1,563 | - | 1,563 |
| 2024-07-22 | 1,557 | 1,563 | 1,557 | 1,563 | 400 | 1,563 |
| 2024-07-19 | 1,558 | 1,574 | 1,558 | 1,561 | 700 | 1,561 |
| 2024-07-18 | 1,563 | 1,564 | 1,563 | 1,564 | 400 | 1,564 |
| 2024-07-17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2024-07-16 | 1,564 | 1,564 | 1,557 | 1,557 | 300 | 1,557 |
| 2024-07-12 | 1,545 | 1,555 | 1,545 | 1,555 | 800 | 1,555 |
| 2024-07-11 | 1,534 | 1,545 | 1,534 | 1,545 | 200 | 1,545 |
| 2024-07-10 | 1,553 | 1,553 | 1,550 | 1,550 | 800 | 1,550 |
| 2024-07-09 | 1,516 | 1,529 | 1,516 | 1,520 | 2,300 | 1,520 |
| 2024-07-08 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2024-07-05 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2024-07-04 | - | - | - | 1,551 | - | 1,551 |
| 2024-07-03 | 1,552 | 1,552 | 1,551 | 1,551 | 200 | 1,551 |
| 2024-07-02 | - | - | - | 1,552 | - | 1,552 |
| 2024-07-01 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2024-06-28 | 1,576 | 1,576 | 1,576 | 1,576 | 100 | 1,576 |
| 2024-06-27 | 1,573 | 1,573 | 1,558 | 1,558 | 300 | 1,558 |
| 2024-06-26 | 1,571 | 1,573 | 1,570 | 1,573 | 600 | 1,573 |
| 2024-06-25 | 1,571 | 1,571 | 1,571 | 1,571 | 300 | 1,571 |
| 2024-06-24 | 1,556 | 1,568 | 1,528 | 1,535 | 700 | 1,535 |
| 2024-06-21 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2024-06-20 | 1,557 | 1,557 | 1,556 | 1,556 | 400 | 1,556 |
| 2024-06-19 | 1,557 | 1,557 | 1,523 | 1,523 | 200 | 1,523 |
| 2024-06-18 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2024-06-17 | 1,523 | 1,525 | 1,523 | 1,525 | 200 | 1,525 |
| 2024-06-14 | - | - | - | 1,523 | - | 1,523 |
| 2024-06-13 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2024-06-12 | - | - | - | 1,559 | - | 1,559 |
| 2024-06-11 | - | - | - | 1,559 | - | 1,559 |
| 2024-06-10 | 1,559 | 1,559 | 1,559 | 1,559 | 200 | 1,559 |
| 2024-06-07 | - | - | - | 1,541 | - | 1,541 |
| 2024-06-06 | - | - | - | 1,541 | - | 1,541 |
| 2024-06-05 | - | - | - | 1,541 | - | 1,541 |
| 2024-06-04 | - | - | - | 1,541 | - | 1,541 |
| 2024-06-03 | - | - | - | 1,541 | - | 1,541 |
| 2024-05-31 | 1,566 | 1,566 | 1,541 | 1,541 | 400 | 1,541 |
| 2024-05-30 | - | - | - | 1,541 | - | 1,541 |
| 2024-05-29 | 1,536 | 1,541 | 1,536 | 1,541 | 700 | 1,541 |
| 2024-05-28 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-05-27 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2024-05-24 | 1,516 | 1,516 | 1,515 | 1,515 | 600 | 1,515 |
| 2024-05-23 | 1,523 | 1,523 | 1,520 | 1,520 | 800 | 1,520 |
| 2024-05-22 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 1,521 |
| 2024-05-21 | 1,541 | 1,541 | 1,520 | 1,532 | 1,800 | 1,532 |
| 2024-05-20 | 1,556 | 1,556 | 1,543 | 1,543 | 900 | 1,543 |
| 2024-05-17 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2024-05-16 | 1,604 | 1,604 | 1,564 | 1,564 | 200 | 1,564 |
| 2024-05-15 | 1,619 | 1,619 | 1,604 | 1,604 | 300 | 1,604 |
| 2024-05-14 | - | - | - | 1,620 | - | 1,620 |
| 2024-05-13 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2024-05-10 | 1,587 | 1,587 | 1,587 | 1,587 | 200 | 1,587 |
| 2024-05-09 | 1,551 | 1,551 | 1,551 | 1,551 | 400 | 1,551 |
| 2024-05-08 | 1,551 | 1,551 | 1,550 | 1,550 | 200 | 1,550 |
| 2024-05-07 | 1,582 | 1,582 | 1,545 | 1,545 | 600 | 1,545 |
| 2024-05-02 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2024-05-01 | - | - | - | 1,554 | - | 1,554 |
| 2024-04-30 | 1,541 | 1,554 | 1,541 | 1,554 | 400 | 1,554 |
| 2024-04-26 | - | - | - | 1,566 | - | 1,566 |
| 2024-04-25 | - | - | - | 1,566 | - | 1,566 |
| 2024-04-24 | - | - | - | 1,566 | - | 1,566 |
| 2024-04-23 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2024-04-22 | - | - | - | 1,562 | - | 1,562 |
| 2024-04-19 | 1,581 | 1,581 | 1,562 | 1,562 | 400 | 1,562 |
| 2024-04-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2024-04-17 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2024-04-16 | 1,580 | 1,581 | 1,580 | 1,580 | 600 | 1,580 |
| 2024-04-15 | 1,579 | 1,579 | 1,579 | 1,579 | 400 | 1,579 |
| 2024-04-12 | - | - | - | 1,561 | - | 1,561 |
| 2024-04-11 | - | - | - | 1,561 | - | 1,561 |
| 2024-04-10 | 1,565 | 1,565 | 1,561 | 1,561 | 400 | 1,561 |
| 2024-04-09 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2024-04-08 | - | - | - | 1,595 | - | 1,595 |
| 2024-04-05 | 1,595 | 1,595 | 1,595 | 1,595 | 300 | 1,595 |
| 2024-04-04 | - | - | - | 1,598 | - | 1,598 |
| 2024-04-03 | 1,591 | 1,598 | 1,563 | 1,598 | 1,200 | 1,598 |
| 2024-04-02 | 1,570 | 1,599 | 1,570 | 1,599 | 700 | 1,599 |
| 2024-04-01 | 1,600 | 1,600 | 1,565 | 1,565 | 800 | 1,565 |
| 2024-03-29 | - | - | - | 1,551 | - | 1,551 |
| 2024-03-28 | 1,550 | 1,551 | 1,550 | 1,551 | 200 | 1,551 |
| 2024-03-27 | 1,549 | 1,553 | 1,549 | 1,551 | 1,400 | 1,551 |
| 2024-03-26 | 1,547 | 1,548 | 1,547 | 1,548 | 600 | 1,548 |
| 2024-03-25 | 1,546 | 1,586 | 1,546 | 1,547 | 1,800 | 1,547 |
| 2024-03-22 | 1,540 | 1,547 | 1,540 | 1,546 | 1,600 | 1,546 |
| 2024-03-21 | 1,540 | 1,547 | 1,535 | 1,535 | 3,000 | 1,535 |
| 2024-03-19 | 1,568 | 1,568 | 1,528 | 1,540 | 2,200 | 1,540 |
| 2024-03-18 | 1,550 | 1,555 | 1,528 | 1,528 | 2,400 | 1,528 |
| 2024-03-15 | - | - | - | 1,550 | - | 1,550 |
| 2024-03-14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2024-03-13 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2024-03-12 | 1,599 | 1,599 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2024-03-11 | 1,586 | 1,586 | 1,578 | 1,578 | 400 | 1,578 |
| 2024-03-08 | 1,586 | 1,600 | 1,586 | 1,586 | 500 | 1,586 |
| 2024-03-07 | 1,584 | 1,601 | 1,584 | 1,601 | 1,200 | 1,601 |
| 2024-03-06 | 1,577 | 1,593 | 1,570 | 1,584 | 2,700 | 1,584 |
| 2024-03-05 | 1,552 | 1,593 | 1,552 | 1,593 | 2,500 | 1,593 |
| 2024-03-04 | 1,536 | 1,567 | 1,536 | 1,567 | 2,800 | 1,567 |
| 2024-03-01 | 1,515 | 1,536 | 1,515 | 1,536 | 900 | 1,536 |
| 2024-02-29 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2024-02-28 | 1,530 | 1,531 | 1,530 | 1,530 | 700 | 1,530 |
| 2024-02-27 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-02-26 | 1,531 | 1,535 | 1,531 | 1,535 | 700 | 1,535 |
| 2024-02-22 | 1,504 | 1,524 | 1,504 | 1,524 | 200 | 1,524 |
| 2024-02-21 | 1,520 | 1,520 | 1,504 | 1,504 | 700 | 1,504 |
| 2024-02-20 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 1,515 |
| 2024-02-19 | 1,506 | 1,515 | 1,506 | 1,515 | 200 | 1,515 |
| 2024-02-16 | 1,525 | 1,525 | 1,501 | 1,515 | 400 | 1,515 |
| 2024-02-15 | 1,506 | 1,525 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2024-02-14 | 1,498 | 1,505 | 1,494 | 1,505 | 1,400 | 1,505 |
| 2024-02-13 | 1,501 | 1,516 | 1,499 | 1,499 | 2,400 | 1,499 |
| 2024-02-09 | 1,500 | 1,522 | 1,498 | 1,520 | 800 | 1,520 |
| 2024-02-08 | 1,527 | 1,527 | 1,500 | 1,500 | 900 | 1,500 |
| 2024-02-07 | 1,502 | 1,513 | 1,502 | 1,510 | 600 | 1,510 |
| 2024-02-06 | 1,521 | 1,556 | 1,502 | 1,502 | 2,000 | 1,502 |
| 2024-02-05 | 1,518 | 1,521 | 1,515 | 1,521 | 400 | 1,521 |
| 2024-02-02 | 1,518 | 1,518 | 1,515 | 1,515 | 300 | 1,515 |
| 2024-02-01 | 1,511 | 1,511 | 1,499 | 1,506 | 1,400 | 1,506 |
| 2024-01-31 | - | - | - | 1,526 | - | 1,526 |
| 2024-01-30 | 1,527 | 1,527 | 1,526 | 1,526 | 400 | 1,526 |
| 2024-01-29 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2024-01-26 | 1,524 | 1,541 | 1,524 | 1,541 | 700 | 1,541 |
| 2024-01-25 | 1,522 | 1,523 | 1,522 | 1,523 | 200 | 1,523 |
| 2024-01-24 | 1,538 | 1,538 | 1,520 | 1,520 | 500 | 1,520 |
| 2024-01-23 | 1,541 | 1,541 | 1,540 | 1,540 | 200 | 1,540 |
| 2024-01-22 | 1,546 | 1,546 | 1,543 | 1,543 | 500 | 1,543 |
| 2024-01-19 | 1,520 | 1,559 | 1,520 | 1,559 | 400 | 1,559 |
| 2024-01-18 | 1,523 | 1,530 | 1,520 | 1,520 | 1,400 | 1,520 |
| 2024-01-17 | 1,522 | 1,535 | 1,522 | 1,523 | 600 | 1,523 |
| 2024-01-16 | 1,503 | 1,522 | 1,503 | 1,522 | 1,300 | 1,522 |
| 2024-01-15 | 1,513 | 1,513 | 1,502 | 1,502 | 700 | 1,502 |
| 2024-01-12 | 1,521 | 1,521 | 1,500 | 1,509 | 1,300 | 1,509 |
| 2024-01-11 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2024-01-10 | 1,540 | 1,540 | 1,531 | 1,531 | 300 | 1,531 |
| 2024-01-09 | 1,550 | 1,550 | 1,523 | 1,535 | 500 | 1,535 |
| 2024-01-05 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2024-01-04 | 1,548 | 1,548 | 1,522 | 1,522 | 700 | 1,522 |
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
