1. HOME >
  2. 株価時系列 >
  3. 7957 >
  4. 2019年

7957 フジコピアン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0002,0001,9691,9698001,969
2019-12-272,0102,0151,9581,9792,7001,979
2019-12-262,0502,0602,0492,0602,5002,060
2019-12-252,0472,0492,0302,0411,3002,041
2019-12-242,0402,0402,0402,0407002,040
2019-12-232,0362,0382,0352,0388002,038
2019-12-202,0212,0362,0212,0365002,036
2019-12-192,0302,0302,0232,0255002,025
2019-12-182,0302,0302,0202,0301,8002,030
2019-12-172,0252,0302,0252,0302,1002,030
2019-12-162,0162,0422,0082,0257002,025
2019-12-132,0162,0182,0052,0161,4002,016
2019-12-122,0072,0162,0072,0166002,016
2019-12-112,0032,0282,0022,0165002,016
2019-12-102,0352,0412,0012,0233,7002,023
2019-12-092,0022,0462,0022,0131,6002,013
2019-12-062,0002,0001,9771,9971,9001,997
2019-12-051,9801,9901,9751,9901,5001,990
2019-12-041,9392,0131,9391,9802,0001,980
2019-12-031,9551,9601,9401,9552,1001,955
2019-12-021,9501,9651,9501,9641,5001,964
2019-11-291,9731,9741,9731,9747001,974
2019-11-281,9511,9741,9511,9745001,974
2019-11-271,9731,9801,9731,9805001,980
2019-11-261,9761,9761,9601,9736001,973
2019-11-251,9461,9781,9461,9597001,959
2019-11-221,9351,9571,9351,9571,0001,957
2019-11-211,9421,9431,9351,9351,0001,935
2019-11-201,9401,9671,9401,9671,6001,967
2019-11-191,9781,9911,9191,9682,9001,968
2019-11-181,9902,0091,8911,9914,2001,991
2019-11-151,9591,9901,9591,9903,3001,990
2019-11-141,9142,0201,9141,95813,8001,958
2019-11-132,1052,2002,1052,2005,6002,200
2019-11-122,0852,1052,0852,1052,2002,105
2019-11-112,0802,0852,0502,0858002,085
2019-11-082,0492,0802,0492,0797002,079
2019-11-072,0172,0952,0172,0497002,049
2019-11-062,0442,0502,0442,0502002,050
2019-11-052,0402,0442,0402,0443002,044
2019-11-012,0362,0402,0362,0406002,040
2019-10-312,0382,0382,0382,0381002,038
2019-10-302,0302,0302,0302,0306002,030
2019-10-292,0202,0202,0202,0205002,020
2019-10-282,0202,0202,0202,0202002,020
2019-10-252,0052,0102,0052,0102002,010
2019-10-241,9901,9901,9901,9901001,990
2019-10-232,0102,0102,0102,0101002,010
2019-10-212,0002,0002,0002,0001002,000
2019-10-182,0202,0202,0202,0202002,020
2019-10-171,9992,0201,9992,0206002,020
2019-10-16---2,020-2,020
2019-10-152,0162,0252,0022,0202,1002,020
2019-10-112,0152,0152,0152,0151,6002,015
2019-10-102,0002,0002,0002,0001002,000
2019-10-09---2,000-2,000
2019-10-08---2,000-2,000
2019-10-072,0002,0001,9992,0007002,000
2019-10-042,0002,0002,0002,0005002,000
2019-10-03---2,008-2,008
2019-10-022,0102,0102,0082,0084002,008
2019-10-01---2,015-2,015
2019-09-302,0152,0152,0152,0151002,015
2019-09-271,9621,9621,9621,9623001,962
2019-09-26---1,962-1,962
2019-09-251,9621,9621,9621,9622001,962
2019-09-241,9191,9221,9191,9221,0001,922
2019-09-201,9952,0001,9591,9598001,959
2019-09-191,9901,9901,9901,9901001,990
2019-09-181,9901,9901,9901,9903001,990
2019-09-17---1,955-1,955
2019-09-13---1,955-1,955
2019-09-121,9551,9551,9551,9551001,955
2019-09-11---1,928-1,928
2019-09-101,9491,9491,9281,9283001,928
2019-09-091,9091,9251,9091,9252001,925
2019-09-06---1,913-1,913
2019-09-051,9361,9361,9131,9132001,913
2019-09-04---1,976-1,976
2019-09-03---1,976-1,976
2019-09-02---1,976-1,976
2019-08-30---1,976-1,976
2019-08-29---1,976-1,976
2019-08-281,9761,9761,9761,9762001,976
2019-08-271,9501,9501,9501,9505001,950
2019-08-261,9982,0001,9982,0006002,000
2019-08-231,9971,9971,9971,9971001,997
2019-08-221,9971,9971,9971,9971001,997
2019-08-211,9971,9971,9971,9976001,997
2019-08-201,9501,9501,9501,9501001,950
2019-08-191,9901,9901,9501,9502001,950
2019-08-161,9971,9971,9901,9902001,990
2019-08-151,9901,9971,9901,9972001,997
2019-08-141,9891,9981,9601,9903,0001,990
2019-08-131,9991,9991,9901,9904001,990
2019-08-09---1,960-1,960
2019-08-08---1,960-1,960
2019-08-07---1,960-1,960
2019-08-06---1,960-1,960
2019-08-05---1,960-1,960
2019-08-02---1,960-1,960
2019-08-01---1,960-1,960
2019-07-31---1,960-1,960
2019-07-30---1,960-1,960
2019-07-29---1,960-1,960
2019-07-26---1,960-1,960
2019-07-25---1,960-1,960
2019-07-24---1,960-1,960
2019-07-23---1,960-1,960
2019-07-22---1,960-1,960
2019-07-19---1,960-1,960
2019-07-18---1,960-1,960
2019-07-17---1,960-1,960
2019-07-161,9601,9601,9601,9605001,960
2019-07-12---1,999-1,999
2019-07-11---1,999-1,999
2019-07-101,9991,9991,9991,9993001,999
2019-07-091,9621,9881,9621,9883001,988
2019-07-08---1,942-1,942
2019-07-05---1,942-1,942
2019-07-04---1,942-1,942
2019-07-03---1,942-1,942
2019-07-02---1,942-1,942
2019-07-01---1,942-1,942
2019-06-281,9421,9421,9421,9421001,942
2019-06-27---1,942-1,942
2019-06-26---1,942-1,942
2019-06-251,9501,9501,9421,9422001,942
2019-06-241,9101,9101,9101,9109001,910
2019-06-21---1,910-1,910
2019-06-201,9101,9101,9101,9102001,910
2019-06-191,9201,9201,9001,9008001,900
2019-06-18---1,920-1,920
2019-06-17---1,920-1,920
2019-06-14---1,920-1,920
2019-06-131,9221,9221,9201,9202001,920
2019-06-121,9221,9221,9221,9221001,922
2019-06-111,9321,9521,9321,9529001,952
2019-06-102,0222,0221,9721,9722001,972
2019-06-071,9421,9421,9421,9422001,942
2019-06-061,9801,9801,9801,9801001,980
2019-06-05---1,980-1,980
2019-06-04---1,980-1,980
2019-06-031,9901,9901,9801,9802001,980
2019-05-311,9801,9801,9801,9802001,980
2019-05-30---2,020-2,020
2019-05-292,0202,0202,0202,0201002,020
2019-05-282,0202,0202,0202,0205002,020
2019-05-272,0002,0132,0002,0138002,013
2019-05-242,0012,0012,0002,0006002,000
2019-05-232,0142,0142,0142,0143002,014
2019-05-222,0132,0132,0132,0131002,013
2019-05-212,0042,0132,0032,0133002,013
2019-05-202,0132,0132,0132,0131002,013
2019-05-17---2,003-2,003
2019-05-162,0032,0402,0032,0035,1002,003
2019-05-15---1,964-1,964
2019-05-14---1,964-1,964
2019-05-13---1,964-1,964
2019-05-101,9641,9641,9641,9641001,964
2019-05-091,9451,9451,9451,9452001,945
2019-05-08---1,945-1,945
2019-05-071,9601,9601,9451,9456001,945
2019-04-261,9601,9601,9601,9605001,960
2019-04-252,0202,0202,0202,0201002,020
2019-04-242,0222,0302,0222,0272,6002,027
2019-04-232,0082,0222,0082,0222002,022
2019-04-222,0242,0241,9901,9907001,990
2019-04-19---2,024-2,024
2019-04-18---2,024-2,024
2019-04-17---2,024-2,024
2019-04-16---2,024-2,024
2019-04-152,0212,0242,0212,0241,3002,024
2019-04-121,9772,0181,9752,0153,8002,015
2019-04-11---1,977-1,977
2019-04-102,0002,0001,9771,9775001,977
2019-04-09---2,000-2,000
2019-04-081,9752,0001,9752,0003002,000
2019-04-051,9801,9801,9801,9802001,980
2019-04-041,9641,9681,9641,9687001,968
2019-04-03---1,948-1,948
2019-04-021,9481,9481,9481,9482001,948
2019-04-011,9551,9551,9551,9552001,955
2019-03-291,9761,9761,9751,9752001,975
2019-03-281,9711,9711,9711,9713001,971
2019-03-272,0002,0002,0002,0004002,000
2019-03-262,0282,0281,9981,9989001,998
2019-03-252,0502,0501,9482,0202,0002,020
2019-03-221,9701,9721,9321,9327001,932
2019-03-201,9321,9321,9321,9322001,932
2019-03-19---1,932-1,932
2019-03-181,9121,9321,9121,9322001,932
2019-03-151,9331,9331,9131,9134001,913
2019-03-14---1,933-1,933
2019-03-131,9351,9351,9331,9333001,933
2019-03-121,9711,9711,9431,9431,0001,943
2019-03-111,9741,9741,9711,9713001,971
2019-03-08---1,943-1,943
2019-03-071,9451,9451,9431,9432001,943
2019-03-06---1,945-1,945
2019-03-05---1,945-1,945
2019-03-041,9451,9451,9451,9451001,945
2019-03-01---1,940-1,940
2019-02-281,9411,9411,9401,9405001,940
2019-02-271,9241,9551,9051,9554,6001,955
2019-02-262,0002,0142,0002,0142002,014
2019-02-252,0482,0482,0452,0453002,045
2019-02-222,0012,0352,0012,0351,1002,035
2019-02-212,0402,0402,0402,0404002,040
2019-02-202,0412,0412,0402,0406002,040
2019-02-192,0412,0602,0022,0411,8002,041
2019-02-182,1002,1002,0412,0412,3002,041
2019-02-152,1302,1312,0112,0115,7002,011
2019-02-141,9051,9451,9051,9151,8001,915
2019-02-131,8551,8911,8511,8913001,891
2019-02-121,8501,8611,8501,8614001,861
2019-02-08---1,815-1,815
2019-02-071,8161,8351,8151,8152,3001,815
2019-02-061,8001,8051,8001,8052,3001,805
2019-02-051,7441,7471,7441,7471,3001,747
2019-02-041,7601,7601,7601,7601001,760
2019-02-011,7601,8001,7601,8002001,800
2019-01-311,8001,8001,7991,8004001,800
2019-01-30---1,800-1,800
2019-01-291,8001,8001,8001,8001,1001,800
2019-01-28---1,800-1,800
2019-01-251,8001,8001,8001,8001,3001,800
2019-01-241,7981,8001,7971,8001,3001,800
2019-01-23---1,798-1,798
2019-01-221,7981,7981,7981,7981,0001,798
2019-01-211,7801,7801,7801,7802001,780
2019-01-181,7601,7791,7601,7791,7001,779
2019-01-171,7761,7761,7761,7768001,776
2019-01-16---1,776-1,776
2019-01-151,7761,7761,7761,7761,0001,776
2019-01-111,7941,7941,7941,7941001,794
2019-01-101,7941,7941,7941,7944001,794
2019-01-091,7251,7261,7231,7261,2001,726
2019-01-081,7251,7251,7251,7253001,725
2019-01-071,6981,6981,6871,6877001,687
2019-01-041,6501,6831,6501,6825001,682

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