1. HOME >
  2. 株価時系列 >
  3. 7957 >
  4. 2021年

7957 フジコピアン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6741,7791,6741,7418001,741
2021-12-291,6981,7541,6901,7541,4001,754
2021-12-281,8351,8351,8031,8034001,803
2021-12-271,8431,8431,8251,8251,2001,825
2021-12-241,8201,8201,8001,8027001,802
2021-12-231,7801,8391,7711,8396001,839
2021-12-221,8351,8351,7951,7961,1001,796
2021-12-211,8441,8441,8301,8304001,830
2021-12-201,8051,8051,8051,8057001,805
2021-12-17---1,825-1,825
2021-12-161,7861,8411,7861,8257001,825
2021-12-151,7451,7481,7451,7467001,746
2021-12-141,7771,7811,7411,7815001,781
2021-12-131,7591,9151,7591,8172,4001,817
2021-12-101,7591,7591,7591,7594001,759
2021-12-091,7481,7481,7201,7203001,720
2021-12-08---1,748-1,748
2021-12-07---1,748-1,748
2021-12-06---1,748-1,748
2021-12-03---1,748-1,748
2021-12-02---1,748-1,748
2021-12-01---1,748-1,748
2021-11-301,7381,7481,7381,7483001,748
2021-11-291,7471,7471,7211,7213001,721
2021-11-261,7501,7501,7501,7501001,750
2021-11-251,7281,7471,7281,7471,2001,747
2021-11-241,7051,7301,7051,7302001,730
2021-11-221,7071,7071,7051,7053001,705
2021-11-191,7051,7051,7051,7051001,705
2021-11-18---1,705-1,705
2021-11-171,7301,7301,7051,7052001,705
2021-11-161,7351,7351,7351,7352001,735
2021-11-151,7191,7391,7191,7195001,719
2021-11-121,6901,6901,6901,6901001,690
2021-11-11---1,690-1,690
2021-11-101,6901,6901,6901,6902001,690
2021-11-09---1,690-1,690
2021-11-08---1,690-1,690
2021-11-05---1,690-1,690
2021-11-041,6901,6901,6901,6901001,690
2021-11-021,6801,6801,6801,6801001,680
2021-11-01---1,720-1,720
2021-10-291,7201,7201,7201,7205001,720
2021-10-28---1,721-1,721
2021-10-27---1,721-1,721
2021-10-26---1,721-1,721
2021-10-251,7211,7211,7211,7211001,721
2021-10-22---1,722-1,722
2021-10-211,6601,7221,6601,7222001,722
2021-10-201,7001,7001,7001,7002001,700
2021-10-191,7001,7001,7001,7003001,700
2021-10-181,7001,7001,7001,7003001,700
2021-10-15---1,689-1,689
2021-10-141,6521,6891,6521,6892001,689
2021-10-131,6511,6921,6301,6926001,692
2021-10-12---1,691-1,691
2021-10-111,6911,6911,6911,6912001,691
2021-10-08---1,655-1,655
2021-10-07---1,655-1,655
2021-10-061,6591,6591,6551,6552001,655
2021-10-05---1,649-1,649
2021-10-04---1,649-1,649
2021-10-01---1,649-1,649
2021-09-301,6701,6701,6411,6496001,649
2021-09-291,6801,6801,6321,6329001,632
2021-09-281,6951,7371,6951,7205001,720
2021-09-271,6891,6951,6721,6952,0001,695
2021-09-241,6881,6881,6881,6883001,688
2021-09-22---1,675-1,675
2021-09-21---1,675-1,675
2021-09-171,6751,6751,6351,6756001,675
2021-09-161,6751,6751,6751,6751001,675
2021-09-151,6731,6751,6241,6602,3001,660
2021-09-14---1,675-1,675
2021-09-13---1,675-1,675
2021-09-101,6751,6751,6751,6751001,675
2021-09-091,6741,6751,6741,6753001,675
2021-09-08---1,670-1,670
2021-09-07---1,670-1,670
2021-09-061,6701,6701,6701,6703001,670
2021-09-03---1,650-1,650
2021-09-02---1,650-1,650
2021-09-01---1,650-1,650
2021-08-31---1,650-1,650
2021-08-301,6301,6751,6301,6505001,650
2021-08-27---1,630-1,630
2021-08-261,6351,6351,6301,6304001,630
2021-08-251,6401,6401,6401,6401001,640
2021-08-241,6001,6001,6001,6001001,600
2021-08-23---1,600-1,600
2021-08-201,6011,6011,6001,6002001,600
2021-08-19---1,624-1,624
2021-08-18---1,624-1,624
2021-08-171,6241,6241,6241,6241001,624
2021-08-161,6371,6741,6351,6741,7001,674
2021-08-131,5681,5971,5681,5975001,597
2021-08-121,6001,6001,5211,5942,4001,594
2021-08-111,5971,5971,5971,5971,8001,597
2021-08-101,6131,6131,6131,6132001,613
2021-08-06---1,591-1,591
2021-08-05---1,591-1,591
2021-08-04---1,591-1,591
2021-08-03---1,591-1,591
2021-08-02---1,591-1,591
2021-07-30---1,591-1,591
2021-07-29---1,591-1,591
2021-07-28---1,591-1,591
2021-07-27---1,591-1,591
2021-07-261,5911,5911,5911,5913001,591
2021-07-21---1,585-1,585
2021-07-20---1,585-1,585
2021-07-191,5851,5851,5851,5851001,585
2021-07-16---1,567-1,567
2021-07-15---1,567-1,567
2021-07-141,5671,5671,5671,5673001,567
2021-07-13---1,587-1,587
2021-07-121,6001,6001,5871,5876001,587
2021-07-091,5651,5891,5561,5741,0001,574
2021-07-081,5971,5971,5971,5974001,597
2021-07-071,5801,5941,5511,5512,1001,551
2021-07-06---1,600-1,600
2021-07-051,6001,6001,6001,6003001,600
2021-07-02---1,600-1,600
2021-07-01---1,600-1,600
2021-06-30---1,600-1,600
2021-06-291,6001,6001,6001,6001001,600
2021-06-281,6081,6081,6081,6081001,608
2021-06-251,6081,6081,6081,6082001,608
2021-06-241,5801,5901,5801,5909001,590
2021-06-23---1,610-1,610
2021-06-22---1,610-1,610
2021-06-211,6101,6101,6101,6101001,610
2021-06-181,6471,6471,6471,6474001,647
2021-06-17---1,647-1,647
2021-06-161,6471,6471,6471,6473001,647
2021-06-15---1,647-1,647
2021-06-141,6471,6471,6471,6471001,647
2021-06-11---1,647-1,647
2021-06-101,6471,6471,6471,6472001,647
2021-06-09---1,616-1,616
2021-06-081,6061,6161,6061,6165001,616
2021-06-071,6051,6051,6051,6053,1001,605
2021-06-04---1,605-1,605
2021-06-031,6051,6051,6051,6053001,605
2021-06-02---1,595-1,595
2021-06-01---1,595-1,595
2021-05-31---1,595-1,595
2021-05-28---1,595-1,595
2021-05-271,6101,6101,5951,5958001,595
2021-05-261,5901,5901,5901,5901001,590
2021-05-251,6091,6101,6081,6083001,608
2021-05-241,5851,6001,5851,6003001,600
2021-05-211,5751,5851,5751,5853001,585
2021-05-201,5801,5851,5801,5859001,585
2021-05-191,5701,5731,5701,5733001,573
2021-05-18---1,559-1,559
2021-05-171,5591,5591,5591,5597001,559
2021-05-14---1,549-1,549
2021-05-13---1,549-1,549
2021-05-12---1,549-1,549
2021-05-11---1,549-1,549
2021-05-101,5491,5491,5491,5491001,549
2021-05-071,5451,5451,5401,5407001,540
2021-05-061,5601,5601,5411,5413001,541
2021-04-301,5351,5581,5351,5586001,558
2021-04-28---1,533-1,533
2021-04-271,5331,5331,5331,5331001,533
2021-04-261,5601,5601,5601,5602001,560
2021-04-23---1,511-1,511
2021-04-22---1,511-1,511
2021-04-211,5171,5171,5111,5112001,511
2021-04-20---1,517-1,517
2021-04-191,5081,5281,5081,5178001,517
2021-04-16---1,525-1,525
2021-04-151,5651,5651,5251,5252001,525
2021-04-141,5031,5031,5031,5032001,503
2021-04-13---1,541-1,541
2021-04-121,5411,5411,5411,5414001,541
2021-04-09---1,501-1,501
2021-04-081,5011,5011,5011,5011001,501
2021-04-071,5001,5001,5001,5001001,500
2021-04-061,5001,5001,5001,5001001,500
2021-04-05---1,540-1,540
2021-04-02---1,540-1,540
2021-04-011,5461,5461,5401,5402001,540
2021-03-311,5701,5701,5501,5502001,550
2021-03-30---1,560-1,560
2021-03-291,5621,5621,5601,5601,2001,560
2021-03-261,5911,5911,5911,5911001,591
2021-03-251,6591,6591,6391,6391,1001,639
2021-03-241,5801,5801,5391,5394001,539
2021-03-231,5901,6031,5801,5801,2001,580
2021-03-221,6651,6651,6651,6652001,665
2021-03-191,6151,6281,5801,5812,8001,581
2021-03-181,4701,5351,4701,5351,2001,535
2021-03-171,4501,4651,4501,4651,6001,465
2021-03-161,4501,4501,4501,4502001,450
2021-03-151,4491,4491,4401,4493001,449
2021-03-121,4491,4501,4491,4503001,450
2021-03-111,4571,4571,4411,4412001,441
2021-03-101,4491,4491,4491,4491001,449
2021-03-091,4321,4321,4321,4325001,432
2021-03-081,4321,4321,4321,4322001,432
2021-03-051,4351,4351,4321,4326001,432
2021-03-04---1,442-1,442
2021-03-031,4421,4421,4421,4421001,442
2021-03-021,4351,4351,4351,4356001,435
2021-03-01---1,458-1,458
2021-02-261,4481,4591,4481,4584001,458
2021-02-251,4471,4481,4471,4486001,448
2021-02-241,4451,4511,4451,4457001,445
2021-02-221,4461,4461,4381,4444001,444
2021-02-191,4351,4351,4351,4353001,435
2021-02-181,4381,4381,4351,4354001,435
2021-02-171,4341,4401,4231,4409001,440
2021-02-16---1,435-1,435
2021-02-151,4331,4351,4331,4353001,435
2021-02-121,4341,4341,4341,4342001,434
2021-02-101,4331,4331,4141,4143001,414
2021-02-091,4181,4181,4171,4174001,417
2021-02-081,4121,4341,4121,4256001,425
2021-02-05---1,411-1,411
2021-02-04---1,411-1,411
2021-02-03---1,411-1,411
2021-02-021,4281,4281,4111,4112001,411
2021-02-01---1,424-1,424
2021-01-29---1,424-1,424
2021-01-28---1,424-1,424
2021-01-27---1,424-1,424
2021-01-261,4241,4241,4241,4241001,424
2021-01-251,4121,4121,4121,4123001,412
2021-01-221,4191,4191,4191,4191001,419
2021-01-21---1,410-1,410
2021-01-201,4101,4101,4101,4101001,410
2021-01-191,4101,4101,4101,4101001,410
2021-01-18---1,415-1,415
2021-01-151,4101,4151,4101,4151,1001,415
2021-01-141,4071,4071,4071,4072001,407
2021-01-131,3901,4131,3901,4132001,413
2021-01-121,4201,4201,3871,4148001,414
2021-01-081,4101,4101,4101,4102001,410
2021-01-071,3811,3951,3811,3952001,395
2021-01-061,3861,3881,3861,3882001,388
2021-01-051,3691,3741,3671,3671,6001,367
2021-01-041,3831,3831,3671,3751,7001,375

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