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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
