1. HOME >
  2. 株価時系列 >
  3. 7957 >
  4. 2020年

7957 フジコピアン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4001,4001,3821,3826,2001,382
2020-12-291,3881,4231,3881,4172,2001,417
2020-12-281,4601,4601,4581,4586001,458
2020-12-251,4611,4611,4601,4602001,460
2020-12-241,4581,4581,4581,4581001,458
2020-12-231,4561,4561,4561,4562001,456
2020-12-221,4561,4611,4561,4612001,461
2020-12-211,4551,4551,4551,4551001,455
2020-12-18---1,454-1,454
2020-12-17---1,454-1,454
2020-12-161,4641,4641,4541,4543001,454
2020-12-15---1,465-1,465
2020-12-141,4501,4651,4501,4651,0001,465
2020-12-111,4461,4501,4461,4508001,450
2020-12-101,4451,4491,4451,4491,4001,449
2020-12-091,4431,4621,4431,4622001,462
2020-12-08---1,442-1,442
2020-12-071,4471,4501,4421,4422,9001,442
2020-12-041,4461,4461,4461,4462001,446
2020-12-031,4591,4591,4461,4462001,446
2020-12-021,4581,4591,4581,4592001,459
2020-12-011,4451,4591,4431,4591,1001,459
2020-11-301,4501,4501,4451,4453001,445
2020-11-27---1,450-1,450
2020-11-261,4721,4721,4501,4502001,450
2020-11-251,4551,4591,4481,4487001,448
2020-11-24---1,440-1,440
2020-11-201,4501,4501,4401,4406001,440
2020-11-19---1,444-1,444
2020-11-18---1,444-1,444
2020-11-171,4401,4481,4401,4443001,444
2020-11-161,4481,4591,4481,4592001,459
2020-11-13---1,459-1,459
2020-11-12---1,459-1,459
2020-11-11---1,459-1,459
2020-11-101,4591,4661,4591,4593001,459
2020-11-091,4401,4401,4401,4404001,440
2020-11-06---1,445-1,445
2020-11-05---1,445-1,445
2020-11-041,4451,4451,4451,4453001,445
2020-11-021,4461,4461,4461,4461001,446
2020-10-301,4351,4351,4351,4352001,435
2020-10-29---1,446-1,446
2020-10-28---1,446-1,446
2020-10-271,4521,4541,4461,4464001,446
2020-10-261,4671,4671,4371,4373001,437
2020-10-23---1,441-1,441
2020-10-221,4431,4431,4411,4413001,441
2020-10-21---1,452-1,452
2020-10-201,4561,4561,4371,4523001,452
2020-10-19---1,435-1,435
2020-10-161,4441,4441,4351,4351,6001,435
2020-10-151,4441,4711,4441,4674001,467
2020-10-141,4431,4431,4401,4403001,440
2020-10-131,4321,4371,4321,4372001,437
2020-10-121,4671,4671,4421,4423001,442
2020-10-091,4541,4541,4211,4421,2001,442
2020-10-081,4691,4701,4511,4516001,451
2020-10-071,4701,4701,4701,4701001,470
2020-10-061,4511,4691,4511,4674001,467
2020-10-051,4511,4691,4511,4693001,469
2020-10-021,4731,4731,4511,4517001,451
2020-09-301,4771,4771,4681,4752,0001,475
2020-09-291,4471,4471,4261,4427001,442
2020-09-281,4401,4481,4401,4483001,448
2020-09-251,4391,4391,4311,4313001,431
2020-09-241,4451,4481,4261,4487001,448
2020-09-231,4471,4471,4471,4475001,447
2020-09-181,4341,4351,4311,4336001,433
2020-09-171,4561,4561,4561,4561001,456
2020-09-161,4541,4561,4531,4564001,456
2020-09-151,4371,4551,4371,4553001,455
2020-09-141,4491,4561,4301,4561,0001,456
2020-09-111,4181,4261,4041,4261,3001,426
2020-09-101,4181,4191,4131,4194001,419
2020-09-091,3861,4101,3681,3981,7001,398
2020-09-081,3821,3891,3821,3889001,388
2020-09-071,3841,3981,3821,3829001,382
2020-09-041,3761,4061,3701,3841,9001,384
2020-09-031,3851,3951,3751,3763,2001,376
2020-09-021,3771,3951,3761,3953,0001,395
2020-09-011,4021,4021,4021,4027001,402
2020-08-311,3901,4231,3901,4239001,423
2020-08-281,3951,3951,3841,3863,3001,386
2020-08-271,4001,4001,3991,3992,0001,399
2020-08-261,4051,4051,3881,4002,7001,400
2020-08-251,4201,4301,4201,4305001,430
2020-08-241,4301,4301,4161,4163001,416
2020-08-211,4301,4301,4301,4305001,430
2020-08-201,4521,4521,4401,4406001,440
2020-08-191,4591,4591,4591,4592001,459
2020-08-181,4591,4591,4591,4592001,459
2020-08-171,4741,4761,4741,4766001,476
2020-08-141,4701,4741,4701,4745001,474
2020-08-131,4571,4741,4571,4745001,474
2020-08-121,4511,4571,4511,4573001,457
2020-08-111,4511,4511,4511,4512001,451
2020-08-071,4501,4501,4501,4501001,450
2020-08-061,4501,4501,4501,4501001,450
2020-08-051,4501,4501,4501,4501,0001,450
2020-08-041,4611,4611,4611,4611001,461
2020-08-03---1,461-1,461
2020-07-311,4721,4721,4611,4614001,461
2020-07-301,4721,4721,4721,4721001,472
2020-07-291,4661,4661,4661,4661001,466
2020-07-28---1,489-1,489
2020-07-271,4691,4891,4691,4893001,489
2020-07-221,4611,4611,4611,4611001,461
2020-07-211,4611,4611,4611,4611001,461
2020-07-201,4991,4991,4611,4615001,461
2020-07-171,4991,4991,4991,4992001,499
2020-07-16---1,499-1,499
2020-07-151,4991,4991,4991,4991001,499
2020-07-14---1,499-1,499
2020-07-13---1,499-1,499
2020-07-101,4991,4991,4991,4995001,499
2020-07-091,4991,4991,4991,4991001,499
2020-07-08---1,470-1,470
2020-07-071,4701,4701,4701,4701001,470
2020-07-06---1,502-1,502
2020-07-03---1,502-1,502
2020-07-02---1,502-1,502
2020-07-01---1,502-1,502
2020-06-301,5021,5021,5021,5022001,502
2020-06-291,5021,5021,5021,5022001,502
2020-06-26---1,570-1,570
2020-06-251,5701,5701,5701,5702001,570
2020-06-241,5791,5791,5791,5793001,579
2020-06-23---1,539-1,539
2020-06-221,5391,5391,5391,5393001,539
2020-06-191,5391,5391,5391,5391001,539
2020-06-181,5101,5101,5101,5101001,510
2020-06-17---1,502-1,502
2020-06-161,5021,5291,5011,5027001,502
2020-06-151,5301,5321,5071,5075001,507
2020-06-121,5011,5011,5011,5012001,501
2020-06-111,5781,5781,5741,5743001,574
2020-06-101,6181,6181,6181,6181001,618
2020-06-091,5821,5821,5821,5821001,582
2020-06-08---1,575-1,575
2020-06-051,5751,5751,5751,5751001,575
2020-06-04---1,569-1,569
2020-06-031,5291,5691,5291,5699001,569
2020-06-021,5251,5251,5251,5251001,525
2020-06-01---1,525-1,525
2020-05-291,5201,5251,5201,5252001,525
2020-05-281,5051,5051,5051,5054001,505
2020-05-271,5141,5261,5141,5263001,526
2020-05-261,4911,5011,4911,4951,2001,495
2020-05-251,5661,5661,5151,5151,1001,515
2020-05-221,5101,5521,5101,5525001,552
2020-05-21---1,500-1,500
2020-05-201,4901,5001,4901,5007001,500
2020-05-191,4901,4901,4901,4902001,490
2020-05-18---1,520-1,520
2020-05-15---1,520-1,520
2020-05-141,5011,5201,5011,5202001,520
2020-05-131,5001,5001,5001,5001001,500
2020-05-12---1,500-1,500
2020-05-111,4971,5001,4971,5006,8001,500
2020-05-08---1,497-1,497
2020-05-071,4971,4971,4971,4971001,497
2020-05-011,4991,4991,4991,4995,1001,499
2020-04-301,4991,4991,4991,4991001,499
2020-04-281,4391,4451,4391,4455001,445
2020-04-271,4991,4991,4991,4992001,499
2020-04-241,4521,4521,4521,4521001,452
2020-04-23---1,464-1,464
2020-04-22---1,464-1,464
2020-04-211,4621,4641,4621,4643001,464
2020-04-201,4751,4751,4751,4752001,475
2020-04-171,4551,4551,4551,4551001,455
2020-04-16---1,485-1,485
2020-04-151,5071,5071,4851,4853001,485
2020-04-14---1,540-1,540
2020-04-13---1,540-1,540
2020-04-101,6001,6001,5401,5403001,540
2020-04-091,4601,6001,4601,6003001,600
2020-04-081,4601,4601,4601,4602001,460
2020-04-07---1,480-1,480
2020-04-06---1,480-1,480
2020-04-031,4501,4801,4501,4804001,480
2020-04-021,4261,4261,4231,4235001,423
2020-04-011,4451,4451,4261,4262001,426
2020-03-311,5001,5001,4751,4751,0001,475
2020-03-301,5001,5001,5001,5008001,500
2020-03-27---1,610-1,610
2020-03-261,6101,6101,6101,6102001,610
2020-03-251,6951,6951,6101,6101,5001,610
2020-03-241,5351,5351,5351,5351001,535
2020-03-23---1,472-1,472
2020-03-191,4621,4891,4621,4723001,472
2020-03-181,6001,6491,5421,5421,7001,542
2020-03-171,4001,4121,4001,4129001,412
2020-03-161,4341,4341,4341,4342001,434
2020-03-131,4221,4271,4011,4011,4001,401
2020-03-121,5941,5941,5011,5011,5001,501
2020-03-11---1,541-1,541
2020-03-101,5281,5411,4951,5411,6001,541
2020-03-091,6991,6991,5101,5251,9001,525
2020-03-061,6831,6991,6831,6997001,699
2020-03-051,7091,7091,7001,7002001,700
2020-03-041,7011,7011,7011,7011001,701
2020-03-031,8051,8051,7411,7411,3001,741
2020-03-021,7671,7671,7671,7674001,767
2020-02-281,8061,8061,7641,7641,4001,764
2020-02-271,8131,8151,8091,8154001,815
2020-02-26---1,813-1,813
2020-02-251,8511,8511,8131,8131,0001,813
2020-02-211,8711,8821,8651,8655001,865
2020-02-201,8811,8811,8801,8802001,880
2020-02-191,8811,8951,8811,8924001,892
2020-02-18---1,883-1,883
2020-02-171,8831,8831,8831,8832001,883
2020-02-14---1,900-1,900
2020-02-13---1,900-1,900
2020-02-12---1,900-1,900
2020-02-101,9081,9081,9001,9002001,900
2020-02-071,8931,8931,8931,8931001,893
2020-02-061,8871,8881,8871,8883001,888
2020-02-051,8901,8901,8851,8852001,885
2020-02-04---1,888-1,888
2020-02-031,9291,9291,8881,8889001,888
2020-01-311,9001,9001,8891,8896001,889
2020-01-301,9001,9001,9001,9002001,900
2020-01-291,9161,9161,9161,9161001,916
2020-01-28---1,876-1,876
2020-01-271,9211,9211,8761,8762,7001,876
2020-01-241,9071,9281,9071,9165001,916
2020-01-231,9151,9151,9081,9085001,908
2020-01-221,9321,9321,9151,9185001,918
2020-01-211,9451,9461,9451,9454001,945
2020-01-201,9201,9451,9191,9451,4001,945
2020-01-171,9581,9581,9461,9462001,946
2020-01-161,9311,9311,9311,9315001,931
2020-01-151,9411,9411,9311,9316001,931
2020-01-141,9741,9741,9341,9411,7001,941
2020-01-101,9711,9711,9651,9657001,965
2020-01-091,9551,9851,9551,9856001,985
2020-01-081,9901,9901,9651,9654001,965
2020-01-071,9551,9851,9551,9858001,985
2020-01-061,9691,9691,9551,9551,1001,955

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