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
2024-11-061,5821,5821,5701,5709001,570
2024-11-05---1,581-1,581
2024-11-011,5811,5811,5811,5814001,581
2024-10-31---1,571-1,571
2024-10-30---1,571-1,571
2024-10-291,5791,5801,5711,5711,0001,571
2024-10-281,5801,5801,5601,5604001,560
2024-10-251,5711,5711,5701,5703001,570
2024-10-24---1,550-1,550
2024-10-231,5501,5501,5501,5502001,550
2024-10-221,5501,5501,5501,5503001,550
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
2024-10-151,5431,5431,5431,5431001,543
2024-10-111,5701,6051,5661,5667001,566
2024-10-101,5951,5951,5901,5903001,590
2024-10-091,5901,5901,5901,5908001,590
2024-10-081,5981,5981,5581,5907001,590
2024-10-071,5611,5701,5611,5702001,570
2024-10-041,5231,5561,5231,5566001,556
2024-10-031,5311,5631,5311,5636001,563
2024-10-021,5241,5631,5241,5633001,563
2024-10-011,5171,5241,5171,5207001,520
2024-09-301,5051,5141,5001,5145001,514
2024-09-271,5131,5131,5131,5131001,513
2024-09-261,5361,5361,5361,5362001,536
2024-09-251,5361,5361,5361,5361001,536
2024-09-241,5271,5271,5051,5052001,505
2024-09-201,4961,4971,4961,4973001,497
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
2024-09-101,5361,5361,5361,5362001,536
2024-09-091,5301,5301,5301,5301001,530
2024-09-061,5671,5711,5471,5601,9001,560
2024-09-051,5521,6131,5521,6127001,612
2024-09-041,5921,5921,5921,5921001,592
2024-09-031,6261,6261,6261,6268001,626
2024-09-02---1,626-1,626
2024-08-30---1,626-1,626
2024-08-29---1,626-1,626
2024-08-281,6031,6261,6031,6267001,626
2024-08-271,5941,6001,5601,6001,2001,600
2024-08-261,5951,5951,5951,5952001,595
2024-08-231,5771,5771,5771,5775001,577
2024-08-22---1,577-1,577
2024-08-21---1,577-1,577
2024-08-201,5771,5771,5771,5771001,577
2024-08-191,5771,5771,5771,5772001,577
2024-08-16---1,577-1,577
2024-08-151,5741,5971,5341,5772,6001,577
2024-08-141,5751,5751,5741,5753001,575
2024-08-131,5601,5761,5451,5766001,576
2024-08-091,5441,5821,5431,5821,9001,582
2024-08-081,4511,4511,4501,4502001,450
2024-08-071,4571,4581,4511,4514001,451
2024-08-061,4511,4511,4511,4516001,451
2024-08-051,5101,5191,4691,4861,1001,486
2024-08-021,5461,5461,4961,4962,2001,496
2024-08-011,5621,5621,5531,5533001,553
2024-07-311,5621,5621,5621,5621001,562
2024-07-30---1,562-1,562
2024-07-291,5621,5621,5621,5621001,562
2024-07-261,5621,5621,5621,5621001,562
2024-07-251,5611,5621,5481,5629001,562
2024-07-241,5491,5601,5491,5601,2001,560
2024-07-23---1,563-1,563
2024-07-221,5571,5631,5571,5634001,563
2024-07-191,5581,5741,5581,5617001,561
2024-07-181,5631,5641,5631,5644001,564
2024-07-171,5601,5601,5601,5601001,560
2024-07-161,5641,5641,5571,5573001,557
2024-07-121,5451,5551,5451,5558001,555
2024-07-111,5341,5451,5341,5452001,545
2024-07-101,5531,5531,5501,5508001,550
2024-07-091,5161,5291,5161,5202,3001,520
2024-07-081,5561,5561,5561,5561001,556
2024-07-051,5561,5561,5561,5561001,556
2024-07-04---1,551-1,551
2024-07-031,5521,5521,5511,5512001,551
2024-07-02---1,552-1,552
2024-07-011,5521,5521,5521,5521001,552
2024-06-281,5761,5761,5761,5761001,576
2024-06-271,5731,5731,5581,5583001,558
2024-06-261,5711,5731,5701,5736001,573
2024-06-251,5711,5711,5711,5713001,571
2024-06-241,5561,5681,5281,5357001,535
2024-06-211,5561,5561,5561,5561001,556
2024-06-201,5571,5571,5561,5564001,556
2024-06-191,5571,5571,5231,5232001,523
2024-06-181,5221,5221,5221,5221001,522
2024-06-171,5231,5251,5231,5252001,525
2024-06-14---1,523-1,523
2024-06-131,5231,5231,5231,5231001,523
2024-06-12---1,559-1,559
2024-06-11---1,559-1,559
2024-06-101,5591,5591,5591,5592001,559
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
2024-05-311,5661,5661,5411,5414001,541
2024-05-30---1,541-1,541
2024-05-291,5361,5411,5361,5417001,541
2024-05-281,5301,5301,5301,5301001,530
2024-05-271,5301,5301,5301,5303001,530
2024-05-241,5161,5161,5151,5156001,515
2024-05-231,5231,5231,5201,5208001,520
2024-05-221,5211,5211,5211,5211001,521
2024-05-211,5411,5411,5201,5321,8001,532
2024-05-201,5561,5561,5431,5439001,543
2024-05-171,5551,5551,5551,5551001,555
2024-05-161,6041,6041,5641,5642001,564
2024-05-151,6191,6191,6041,6043001,604
2024-05-14---1,620-1,620
2024-05-131,6201,6201,6201,6202001,620
2024-05-101,5871,5871,5871,5872001,587
2024-05-091,5511,5511,5511,5514001,551
2024-05-081,5511,5511,5501,5502001,550
2024-05-071,5821,5821,5451,5456001,545
2024-05-021,5421,5421,5421,5421001,542
2024-05-01---1,554-1,554
2024-04-301,5411,5541,5411,5544001,554
2024-04-26---1,566-1,566
2024-04-25---1,566-1,566
2024-04-24---1,566-1,566
2024-04-231,5661,5661,5661,5661001,566
2024-04-22---1,562-1,562
2024-04-191,5811,5811,5621,5624001,562
2024-04-181,6001,6001,6001,6001001,600
2024-04-171,5821,5821,5821,5821001,582
2024-04-161,5801,5811,5801,5806001,580
2024-04-151,5791,5791,5791,5794001,579
2024-04-12---1,561-1,561
2024-04-11---1,561-1,561
2024-04-101,5651,5651,5611,5614001,561
2024-04-091,5621,5621,5621,5621001,562
2024-04-08---1,595-1,595
2024-04-051,5951,5951,5951,5953001,595
2024-04-04---1,598-1,598
2024-04-031,5911,5981,5631,5981,2001,598
2024-04-021,5701,5991,5701,5997001,599
2024-04-011,6001,6001,5651,5658001,565
2024-03-29---1,551-1,551
2024-03-281,5501,5511,5501,5512001,551
2024-03-271,5491,5531,5491,5511,4001,551
2024-03-261,5471,5481,5471,5486001,548
2024-03-251,5461,5861,5461,5471,8001,547
2024-03-221,5401,5471,5401,5461,6001,546
2024-03-211,5401,5471,5351,5353,0001,535
2024-03-191,5681,5681,5281,5402,2001,540
2024-03-181,5501,5551,5281,5282,4001,528
2024-03-15---1,550-1,550
2024-03-141,5501,5501,5501,5501001,550
2024-03-131,5501,5601,5501,5501,0001,550
2024-03-121,5991,5991,5501,5501,9001,550
2024-03-111,5861,5861,5781,5784001,578
2024-03-081,5861,6001,5861,5865001,586
2024-03-071,5841,6011,5841,6011,2001,601
2024-03-061,5771,5931,5701,5842,7001,584
2024-03-051,5521,5931,5521,5932,5001,593
2024-03-041,5361,5671,5361,5672,8001,567
2024-03-011,5151,5361,5151,5369001,536
2024-02-291,5141,5141,5141,5141001,514
2024-02-281,5301,5311,5301,5307001,530
2024-02-271,5301,5301,5301,5301001,530
2024-02-261,5311,5351,5311,5357001,535
2024-02-221,5041,5241,5041,5242001,524
2024-02-211,5201,5201,5041,5047001,504
2024-02-201,5151,5151,5151,5153001,515
2024-02-191,5061,5151,5061,5152001,515
2024-02-161,5251,5251,5011,5154001,515
2024-02-151,5061,5251,5001,5001,3001,500
2024-02-141,4981,5051,4941,5051,4001,505
2024-02-131,5011,5161,4991,4992,4001,499
2024-02-091,5001,5221,4981,5208001,520
2024-02-081,5271,5271,5001,5009001,500
2024-02-071,5021,5131,5021,5106001,510
2024-02-061,5211,5561,5021,5022,0001,502
2024-02-051,5181,5211,5151,5214001,521
2024-02-021,5181,5181,5151,5153001,515
2024-02-011,5111,5111,4991,5061,4001,506
2024-01-31---1,526-1,526
2024-01-301,5271,5271,5261,5264001,526
2024-01-291,5261,5261,5261,5261001,526
2024-01-261,5241,5411,5241,5417001,541
2024-01-251,5221,5231,5221,5232001,523
2024-01-241,5381,5381,5201,5205001,520
2024-01-231,5411,5411,5401,5402001,540
2024-01-221,5461,5461,5431,5435001,543
2024-01-191,5201,5591,5201,5594001,559
2024-01-181,5231,5301,5201,5201,4001,520
2024-01-171,5221,5351,5221,5236001,523
2024-01-161,5031,5221,5031,5221,3001,522
2024-01-151,5131,5131,5021,5027001,502
2024-01-121,5211,5211,5001,5091,3001,509
2024-01-111,5421,5421,5421,5421001,542
2024-01-101,5401,5401,5311,5313001,531
2024-01-091,5501,5501,5231,5355001,535
2024-01-051,5221,5221,5221,5221001,522
2024-01-041,5481,5481,5221,5227001,522

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