1. HOME >
  2. 株価時系列 >
  3. 7957 >
  4. 2013年

7957 フジコピアン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3018819218718810,0001,880
2013-12-2719119118618621,0001,860
2013-12-261831841831848,0001,840
2013-12-2518518718418732,0001,870
2013-12-2419219218518817,0001,880
2013-12-2019419418619036,0001,900
2013-12-1919219519219443,0001,940
2013-12-1819219319119131,0001,910
2013-12-1718719218719247,0001,920
2013-12-1618418918418747,0001,870
2013-12-1318718818418424,0001,840
2013-12-12192192176186103,0001,860
2013-12-11183195183192134,0001,920
2013-12-101801801751757,0001,750
2013-12-0917617717417421,0001,740
2013-12-061771771751752,0001,750
2013-12-041761781761786,0001,780
2013-12-0317418117417935,0001,790
2013-12-021731731731735,0001,730
2013-11-291791791781783,0001,780
2013-11-271801801801806,0001,800
2013-11-2518518518018021,0001,800
2013-11-2217718117218115,0001,810
2013-11-201811811811811,0001,810
2013-11-1918118117617816,0001,780
2013-11-181771801771806,0001,800
2013-11-151811811811817,0001,810
2013-11-141811821811814,0001,810
2013-11-131851851821828,0001,820
2013-11-121851851851851,0001,850
2013-11-111781821771824,0001,820
2013-11-081791791791791,0001,790
2013-11-061791801771804,0001,800
2013-11-051801801791796,0001,790
2013-11-011841841811848,0001,840
2013-10-3020420418418523,0001,850
2013-10-291801841791797,0001,790
2013-10-2818018117918111,0001,810
2013-10-251781791781798,0001,790
2013-10-241741761741762,0001,760
2013-10-231761771741747,0001,740
2013-10-221751751751753,0001,750
2013-10-211731731731731,0001,730
2013-10-181731731731731,0001,730
2013-10-171691721691723,0001,720
2013-10-161701721701723,0001,720
2013-10-151691711671719,0001,710
2013-10-111691691691692,0001,690
2013-10-101691711691706,0001,700
2013-10-0916816916816914,0001,690
2013-10-0816716916716910,0001,690
2013-10-071671671671674,0001,670
2013-10-041681701681707,0001,700
2013-10-021691691691693,0001,690
2013-10-011681681681683,0001,680
2013-09-301681681681681,0001,680
2013-09-271691691681684,0001,680
2013-09-2617017016716716,0001,670
2013-09-251701701701701,0001,700
2013-09-241711711691697,0001,690
2013-09-2017017216917216,0001,720
2013-09-191681681671673,0001,670
2013-09-181701701691699,0001,690
2013-09-1716916916816815,0001,680
2013-09-131711711711712,0001,710
2013-09-121671671671671,0001,670
2013-09-111671671661667,0001,660
2013-09-1016716816516813,0001,680
2013-09-0917017016316617,0001,660
2013-09-061711711681684,0001,680
2013-09-051701701701702,0001,700
2013-09-041701701701701,0001,700
2013-08-291681731681738,0001,730
2013-08-261741741731736,0001,730
2013-08-2317717717017210,0001,720
2013-08-211761761761762,0001,760
2013-08-201831831761764,0001,760
2013-08-191761791761794,0001,790
2013-08-1617717917117913,0001,790
2013-08-151751751721722,0001,720
2013-08-131721761721765,0001,760
2013-08-121761761761761,0001,760
2013-08-081721721721721,0001,720
2013-08-061701731701733,0001,730
2013-08-021741741731734,0001,730
2013-08-0117617616317122,0001,710
2013-07-311801801791794,0001,790
2013-07-301881881881881,0001,880
2013-07-291801801801804,0001,800
2013-07-261851851831838,0001,830
2013-07-2518318518318418,0001,840
2013-07-241831841831847,0001,840
2013-07-2318118317818313,0001,830
2013-07-2218318318018214,0001,820
2013-07-1918418418318321,0001,830
2013-07-1818618618318418,0001,840
2013-07-1719019018318619,0001,860
2013-07-161921921851855,0001,850
2013-07-1218718818218215,0001,820
2013-07-111841851821859,0001,850
2013-07-1020220218218228,0001,820
2013-07-091821821821823,0001,820
2013-07-0818218418218213,0001,820
2013-07-051791821791823,0001,820
2013-07-041801801801801,0001,800
2013-07-031841841841841,0001,840
2013-07-021801841801842,0001,840
2013-07-011811811801806,0001,800
2013-06-281801821801822,0001,820
2013-06-271801801801804,0001,800
2013-06-261831831811813,0001,810
2013-06-251881881881882,0001,880
2013-06-241851851851851,0001,850
2013-06-211851851851851,0001,850
2013-06-201811851811854,0001,850
2013-06-191801801801802,0001,800
2013-06-181801811791808,0001,800
2013-06-171821821821821,0001,820
2013-06-141791791791791,0001,790
2013-06-131811811811815,0001,810
2013-06-121871871861864,0001,860
2013-06-111871871871871,0001,870
2013-06-101821821771827,0001,820
2013-06-0718719018018010,0001,800
2013-06-061901901901901,0001,900
2013-06-051971971931934,0001,930
2013-06-041981981821878,0001,870
2013-06-0319820019819912,0001,990
2013-05-312032032032031,0002,030
2013-05-302012052012044,0002,040
2013-05-292062062052055,0002,050
2013-05-282102102062069,0002,060
2013-05-272202202102109,0002,100
2013-05-2421021220820816,0002,080
2013-05-2321922021021018,0002,100
2013-05-222202232162179,0002,170
2013-05-2122322321821819,0002,180
2013-05-2022422421922029,0002,200
2013-05-1720922620821843,0002,180
2013-05-1621122620620824,0002,080
2013-05-1522022621621989,0002,190
2013-05-1420622920522961,0002,290
2013-05-1319321119321172,0002,110
2013-05-1018318318018012,0001,800
2013-05-091841841831835,0001,830
2013-05-0818218518118210,0001,820
2013-05-071821821821823,0001,820
2013-05-021811811811814,0001,810
2013-05-011801821801824,0001,820
2013-04-301811821801827,0001,820
2013-04-2618218217518011,0001,800
2013-04-2518318318018123,0001,810
2013-04-2417018017018028,0001,800
2013-04-231651671651663,0001,660
2013-04-221621671621639,0001,630
2013-04-191611611611612,0001,610
2013-04-1815916515916113,0001,610
2013-04-171641641611619,0001,610
2013-04-161631631621638,0001,630
2013-04-1516416416216410,0001,640
2013-04-121661661661663,0001,660
2013-04-111661681661686,0001,680
2013-04-101651681651689,0001,680
2013-04-0916716716416512,0001,650
2013-04-0816216516016120,0001,610
2013-04-0516316515915926,0001,590
2013-04-041631631621628,0001,620
2013-04-031631641621646,0001,640
2013-04-021631631611639,0001,630
2013-04-011711711711712,0001,710
2013-03-2916617116417110,0001,710
2013-03-2817017517017140,0001,710
2013-03-271801801791809,0001,800
2013-03-261811811801807,0001,800
2013-03-251801821801823,0001,820
2013-03-2218518517717719,0001,770
2013-03-2118018018018026,0001,800
2013-03-191811811741769,0001,760
2013-03-1817718617717715,0001,770
2013-03-151731741731738,0001,730
2013-03-131701701701701,0001,700
2013-03-121701701701702,0001,700
2013-03-111741741741741,0001,740
2013-03-0816917416917415,0001,740
2013-03-071641671641679,0001,670
2013-03-061651661651662,0001,660
2013-03-051651651651654,0001,650
2013-03-041651671651676,0001,670
2013-03-011611621611625,0001,620
2013-02-281611611611613,0001,610
2013-02-2716016216016110,0001,610
2013-02-261601601601607,0001,600
2013-02-251611621601609,0001,600
2013-02-221551621551627,0001,620
2013-02-2115315715315420,0001,540
2013-02-201501501501505,0001,500
2013-02-191471501471473,0001,470
2013-02-1814915214915210,0001,520
2013-02-1515015314514839,0001,480
2013-02-141401411401412,0001,410
2013-02-131391391391393,0001,390
2013-02-121391391391393,0001,390
2013-02-081401401391394,0001,390
2013-02-071391391391394,0001,390
2013-02-061391391391394,0001,390
2013-02-051381421381423,0001,420
2013-02-041381381381382,0001,380
2013-02-011381401381403,0001,400
2013-01-311381381381381,0001,380
2013-01-301391391381389,0001,380
2013-01-291391391391391,0001,390
2013-01-281431431431431,0001,430
2013-01-251381401381396,0001,390
2013-01-241381401381402,0001,400
2013-01-231381381381384,0001,380
2013-01-221411411411413,0001,410
2013-01-2115415414014324,0001,430
2013-01-181341341341343,0001,340
2013-01-171351351351352,0001,350
2013-01-161351351351351,0001,350
2013-01-151341341331333,0001,330
2013-01-111301341301329,0001,320
2013-01-1012712812712811,0001,280
2013-01-091261281261277,0001,270
2013-01-081251251251256,0001,250
2013-01-071251251251258,0001,250
2013-01-041231231231233,0001,230

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