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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2025-12-05 | - | - | - | 1,506 | - | 1,506 |
| 2025-12-04 | 1,506 | 1,506 | 1,505 | 1,506 | 400 | 1,506 |
| 2025-12-03 | 1,514 | 1,514 | 1,500 | 1,500 | 400 | 1,500 |
| 2025-12-02 | - | - | - | 1,513 | - | 1,513 |
| 2025-12-01 | 1,495 | 1,513 | 1,450 | 1,513 | 1,900 | 1,513 |
| 2025-11-28 | 1,491 | 1,510 | 1,491 | 1,496 | 1,600 | 1,496 |
| 2025-11-27 | 1,497 | 1,502 | 1,495 | 1,495 | 2,100 | 1,495 |
| 2025-11-26 | 1,487 | 1,497 | 1,481 | 1,497 | 400 | 1,497 |
| 2025-11-25 | 1,481 | 1,498 | 1,481 | 1,487 | 500 | 1,487 |
| 2025-11-21 | 1,477 | 1,488 | 1,450 | 1,480 | 3,100 | 1,480 |
| 2025-11-20 | 1,465 | 1,477 | 1,459 | 1,477 | 900 | 1,477 |
| 2025-11-19 | 1,460 | 1,465 | 1,460 | 1,465 | 200 | 1,465 |
| 2025-11-18 | 1,469 | 1,470 | 1,469 | 1,470 | 200 | 1,470 |
| 2025-11-17 | 1,493 | 1,502 | 1,470 | 1,473 | 6,000 | 1,473 |
| 2025-11-14 | 1,521 | 1,521 | 1,481 | 1,485 | 800 | 1,485 |
| 2025-11-13 | 1,510 | 1,524 | 1,470 | 1,470 | 2,600 | 1,470 |
| 2025-11-12 | 1,469 | 1,510 | 1,462 | 1,510 | 1,800 | 1,510 |
| 2025-11-11 | 1,462 | 1,520 | 1,462 | 1,507 | 1,500 | 1,507 |
| 2025-11-10 | 1,462 | 1,463 | 1,451 | 1,452 | 1,600 | 1,452 |
| 2025-11-07 | 1,468 | 1,468 | 1,460 | 1,460 | 200 | 1,460 |
| 2025-11-06 | 1,460 | 1,480 | 1,460 | 1,480 | 300 | 1,480 |
| 2025-11-05 | 1,467 | 1,467 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2025-11-04 | 1,468 | 1,468 | 1,466 | 1,467 | 500 | 1,467 |
| 2025-10-31 | - | - | - | 1,505 | - | 1,505 |
| 2025-10-30 | 1,471 | 1,505 | 1,471 | 1,505 | 400 | 1,505 |
| 2025-10-29 | 1,527 | 1,527 | 1,460 | 1,471 | 3,200 | 1,471 |
| 2025-10-28 | 1,530 | 1,530 | 1,527 | 1,527 | 400 | 1,527 |
| 2025-10-27 | 1,527 | 1,530 | 1,526 | 1,530 | 1,300 | 1,530 |
| 2025-10-24 | 1,515 | 1,528 | 1,515 | 1,527 | 400 | 1,527 |
| 2025-10-23 | 1,513 | 1,513 | 1,513 | 1,513 | 200 | 1,513 |
| 2025-10-22 | 1,526 | 1,526 | 1,513 | 1,513 | 200 | 1,513 |
| 2025-10-21 | 1,515 | 1,520 | 1,515 | 1,520 | 600 | 1,520 |
| 2025-10-20 | 1,509 | 1,532 | 1,509 | 1,513 | 1,000 | 1,513 |
| 2025-10-17 | 1,507 | 1,507 | 1,507 | 1,507 | 300 | 1,507 |
| 2025-10-16 | 1,502 | 1,507 | 1,502 | 1,507 | 400 | 1,507 |
| 2025-10-15 | 1,530 | 1,530 | 1,511 | 1,520 | 1,000 | 1,520 |
| 2025-10-14 | 1,530 | 1,530 | 1,528 | 1,530 | 600 | 1,530 |
| 2025-10-10 | 1,530 | 1,530 | 1,530 | 1,530 | 400 | 1,530 |
| 2025-10-09 | 1,540 | 1,550 | 1,530 | 1,530 | 2,100 | 1,530 |
| 2025-10-08 | 1,542 | 1,542 | 1,540 | 1,540 | 700 | 1,540 |
| 2025-10-07 | 1,550 | 1,550 | 1,545 | 1,545 | 500 | 1,545 |
| 2025-10-06 | 1,560 | 1,560 | 1,549 | 1,550 | 500 | 1,550 |
| 2025-10-03 | 1,545 | 1,545 | 1,544 | 1,544 | 300 | 1,544 |
| 2025-10-02 | - | - | - | 1,545 | - | 1,545 |
| 2025-10-01 | 1,545 | 1,545 | 1,545 | 1,545 | 300 | 1,545 |
| 2025-09-30 | 1,542 | 1,545 | 1,542 | 1,545 | 400 | 1,545 |
| 2025-09-29 | 1,542 | 1,542 | 1,542 | 1,542 | 300 | 1,542 |
| 2025-09-26 | 1,508 | 1,529 | 1,508 | 1,528 | 300 | 1,528 |
| 2025-09-25 | 1,546 | 1,547 | 1,507 | 1,517 | 800 | 1,517 |
| 2025-09-24 | 1,525 | 1,545 | 1,525 | 1,545 | 1,000 | 1,545 |
| 2025-09-22 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2025-09-19 | 1,526 | 1,526 | 1,500 | 1,500 | 400 | 1,500 |
| 2025-09-18 | 1,528 | 1,528 | 1,500 | 1,500 | 500 | 1,500 |
| 2025-09-17 | 1,502 | 1,531 | 1,502 | 1,531 | 700 | 1,531 |
| 2025-09-16 | - | - | - | 1,504 | - | 1,504 |
| 2025-09-12 | 1,506 | 1,506 | 1,504 | 1,504 | 300 | 1,504 |
| 2025-09-11 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2025-09-10 | 1,497 | 1,519 | 1,484 | 1,484 | 300 | 1,484 |
| 2025-09-09 | 1,497 | 1,497 | 1,497 | 1,497 | 200 | 1,497 |
| 2025-09-08 | 1,508 | 1,508 | 1,498 | 1,500 | 1,000 | 1,500 |
| 2025-09-05 | 1,481 | 1,498 | 1,481 | 1,498 | 200 | 1,498 |
| 2025-09-04 | 1,470 | 1,485 | 1,470 | 1,485 | 500 | 1,485 |
| 2025-09-03 | 1,476 | 1,476 | 1,476 | 1,476 | 2,000 | 1,476 |
| 2025-09-02 | 1,505 | 1,522 | 1,450 | 1,466 | 2,200 | 1,466 |
| 2025-09-01 | 1,495 | 1,511 | 1,495 | 1,511 | 500 | 1,511 |
| 2025-08-29 | 1,518 | 1,518 | 1,499 | 1,510 | 1,000 | 1,510 |
| 2025-08-28 | 1,502 | 1,509 | 1,502 | 1,508 | 300 | 1,508 |
| 2025-08-27 | 1,540 | 1,540 | 1,522 | 1,522 | 200 | 1,522 |
| 2025-08-26 | 1,550 | 1,550 | 1,548 | 1,549 | 600 | 1,549 |
| 2025-08-25 | 1,523 | 1,560 | 1,501 | 1,560 | 3,100 | 1,560 |
| 2025-08-22 | 1,555 | 1,555 | 1,502 | 1,549 | 4,000 | 1,549 |
| 2025-08-21 | 1,534 | 1,555 | 1,534 | 1,555 | 500 | 1,555 |
| 2025-08-20 | 1,538 | 1,544 | 1,538 | 1,544 | 200 | 1,544 |
| 2025-08-19 | 1,561 | 1,594 | 1,560 | 1,560 | 700 | 1,560 |
| 2025-08-18 | 1,615 | 1,615 | 1,546 | 1,560 | 1,300 | 1,560 |
| 2025-08-15 | 1,533 | 1,535 | 1,530 | 1,535 | 600 | 1,535 |
| 2025-08-14 | 1,549 | 1,586 | 1,540 | 1,540 | 800 | 1,540 |
| 2025-08-13 | 1,589 | 1,599 | 1,589 | 1,589 | 800 | 1,589 |
| 2025-08-12 | 1,699 | 1,699 | 1,626 | 1,629 | 2,500 | 1,629 |
| 2025-08-08 | 1,590 | 1,779 | 1,590 | 1,779 | 4,100 | 1,779 |
| 2025-08-07 | 1,568 | 1,580 | 1,550 | 1,569 | 2,600 | 1,569 |
| 2025-08-06 | 1,515 | 1,516 | 1,502 | 1,510 | 2,500 | 1,510 |
| 2025-08-05 | 1,495 | 1,501 | 1,495 | 1,501 | 1,000 | 1,501 |
| 2025-08-04 | 1,480 | 1,485 | 1,480 | 1,485 | 700 | 1,485 |
| 2025-08-01 | 1,490 | 1,490 | 1,480 | 1,482 | 300 | 1,482 |
| 2025-07-31 | 1,490 | 1,490 | 1,490 | 1,490 | 2,200 | 1,490 |
| 2025-07-30 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 1,490 |
| 2025-07-29 | 1,488 | 1,490 | 1,488 | 1,490 | 200 | 1,490 |
| 2025-07-28 | 1,485 | 1,485 | 1,478 | 1,478 | 700 | 1,478 |
| 2025-07-25 | 1,478 | 1,478 | 1,478 | 1,478 | 400 | 1,478 |
| 2025-07-24 | 1,485 | 1,500 | 1,485 | 1,486 | 1,500 | 1,486 |
| 2025-07-23 | - | - | - | 1,483 | - | 1,483 |
| 2025-07-22 | 1,478 | 1,484 | 1,478 | 1,483 | 800 | 1,483 |
| 2025-07-18 | - | - | - | 1,465 | - | 1,465 |
| 2025-07-17 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2025-07-16 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2025-07-15 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2025-07-14 | - | - | - | 1,474 | - | 1,474 |
| 2025-07-11 | 1,480 | 1,480 | 1,474 | 1,474 | 200 | 1,474 |
| 2025-07-10 | 1,468 | 1,470 | 1,465 | 1,470 | 900 | 1,470 |
| 2025-07-09 | 1,469 | 1,477 | 1,467 | 1,468 | 1,600 | 1,468 |
| 2025-07-08 | 1,469 | 1,469 | 1,468 | 1,468 | 400 | 1,468 |
| 2025-07-07 | 1,460 | 1,469 | 1,460 | 1,469 | 500 | 1,469 |
| 2025-07-04 | - | - | - | 1,458 | - | 1,458 |
| 2025-07-03 | 1,458 | 1,458 | 1,458 | 1,458 | 300 | 1,458 |
| 2025-07-02 | 1,451 | 1,451 | 1,451 | 1,451 | 200 | 1,451 |
| 2025-07-01 | 1,447 | 1,447 | 1,447 | 1,447 | 200 | 1,447 |
| 2025-06-30 | 1,460 | 1,468 | 1,450 | 1,450 | 700 | 1,450 |
| 2025-06-27 | 1,419 | 1,430 | 1,419 | 1,430 | 300 | 1,430 |
| 2025-06-26 | - | - | - | 1,449 | - | 1,449 |
| 2025-06-25 | 1,449 | 1,449 | 1,449 | 1,449 | 200 | 1,449 |
| 2025-06-24 | 1,448 | 1,449 | 1,448 | 1,449 | 400 | 1,449 |
| 2025-06-23 | 1,432 | 1,433 | 1,432 | 1,433 | 300 | 1,433 |
| 2025-06-20 | 1,468 | 1,468 | 1,455 | 1,455 | 400 | 1,455 |
| 2025-06-19 | 1,423 | 1,440 | 1,423 | 1,440 | 300 | 1,440 |
| 2025-06-18 | 1,436 | 1,436 | 1,436 | 1,436 | 800 | 1,436 |
| 2025-06-17 | 1,411 | 1,427 | 1,411 | 1,412 | 1,100 | 1,412 |
| 2025-06-16 | 1,411 | 1,411 | 1,411 | 1,411 | 200 | 1,411 |
| 2025-06-13 | 1,422 | 1,429 | 1,422 | 1,429 | 300 | 1,429 |
| 2025-06-12 | 1,439 | 1,439 | 1,410 | 1,412 | 400 | 1,412 |
| 2025-06-11 | 1,409 | 1,433 | 1,409 | 1,413 | 1,000 | 1,413 |
| 2025-06-10 | 1,426 | 1,430 | 1,426 | 1,430 | 400 | 1,430 |
| 2025-06-09 | 1,435 | 1,435 | 1,412 | 1,412 | 400 | 1,412 |
| 2025-06-06 | 1,411 | 1,428 | 1,411 | 1,428 | 500 | 1,428 |
| 2025-06-05 | 1,440 | 1,440 | 1,420 | 1,420 | 500 | 1,420 |
| 2025-06-04 | 1,412 | 1,412 | 1,412 | 1,412 | 300 | 1,412 |
| 2025-06-03 | 1,413 | 1,415 | 1,412 | 1,412 | 5,300 | 1,412 |
| 2025-06-02 | 1,413 | 1,413 | 1,413 | 1,413 | 200 | 1,413 |
| 2025-05-30 | - | - | - | 1,408 | - | 1,408 |
| 2025-05-29 | 1,415 | 1,415 | 1,408 | 1,408 | 200 | 1,408 |
| 2025-05-28 | 1,423 | 1,423 | 1,423 | 1,423 | 100 | 1,423 |
| 2025-05-27 | - | - | - | 1,423 | - | 1,423 |
| 2025-05-26 | 1,435 | 1,435 | 1,423 | 1,423 | 500 | 1,423 |
| 2025-05-23 | 1,410 | 1,411 | 1,410 | 1,411 | 300 | 1,411 |
| 2025-05-22 | 1,393 | 1,393 | 1,385 | 1,385 | 1,500 | 1,385 |
| 2025-05-21 | - | - | - | 1,423 | - | 1,423 |
| 2025-05-20 | - | - | - | 1,423 | - | 1,423 |
| 2025-05-19 | - | - | - | 1,423 | - | 1,423 |
| 2025-05-16 | 1,459 | 1,471 | 1,415 | 1,423 | 1,400 | 1,423 |
| 2025-05-15 | 1,441 | 1,441 | 1,441 | 1,441 | 200 | 1,441 |
| 2025-05-14 | 1,453 | 1,453 | 1,441 | 1,441 | 800 | 1,441 |
| 2025-05-13 | - | - | - | 1,453 | - | 1,453 |
| 2025-05-12 | 1,453 | 1,453 | 1,453 | 1,453 | 200 | 1,453 |
| 2025-05-09 | 1,461 | 1,461 | 1,446 | 1,453 | 900 | 1,453 |
| 2025-05-08 | 1,510 | 1,510 | 1,501 | 1,501 | 1,600 | 1,501 |
| 2025-05-07 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2025-05-02 | 1,455 | 1,455 | 1,439 | 1,439 | 900 | 1,439 |
| 2025-05-01 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 1,452 |
| 2025-04-30 | 1,441 | 1,449 | 1,440 | 1,449 | 600 | 1,449 |
| 2025-04-28 | 1,468 | 1,645 | 1,422 | 1,439 | 34,600 | 1,439 |
| 2025-04-25 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2025-04-24 | 1,495 | 1,499 | 1,465 | 1,465 | 800 | 1,465 |
| 2025-04-23 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2025-04-22 | - | - | - | 1,440 | - | 1,440 |
| 2025-04-21 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2025-04-18 | - | - | - | 1,423 | - | 1,423 |
| 2025-04-17 | - | - | - | 1,423 | - | 1,423 |
| 2025-04-16 | 1,423 | 1,423 | 1,423 | 1,423 | 500 | 1,423 |
| 2025-04-15 | 1,435 | 1,530 | 1,405 | 1,423 | 10,100 | 1,423 |
| 2025-04-14 | 1,381 | 1,381 | 1,375 | 1,375 | 200 | 1,375 |
| 2025-04-11 | 1,365 | 1,412 | 1,360 | 1,381 | 1,800 | 1,381 |
| 2025-04-10 | 1,436 | 1,436 | 1,350 | 1,359 | 5,700 | 1,359 |
| 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