7957 フジコピアン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,910 | 1,910 | 1,850 | 1,850 | 500 | 1,850 |
| 2022-12-29 | 1,897 | 1,979 | 1,897 | 1,920 | 1,400 | 1,920 |
| 2022-12-28 | 2,040 | 2,040 | 1,988 | 1,988 | 1,000 | 1,988 |
| 2022-12-27 | 1,975 | 2,040 | 1,975 | 2,040 | 500 | 2,040 |
| 2022-12-26 | 2,040 | 2,043 | 1,995 | 1,995 | 500 | 1,995 |
| 2022-12-23 | 2,038 | 2,038 | 1,987 | 1,987 | 400 | 1,987 |
| 2022-12-22 | 2,059 | 2,059 | 1,961 | 1,979 | 1,500 | 1,979 |
| 2022-12-21 | 2,059 | 2,063 | 2,013 | 2,060 | 1,000 | 2,060 |
| 2022-12-20 | 2,059 | 2,059 | 2,009 | 2,059 | 400 | 2,059 |
| 2022-12-19 | 2,035 | 2,035 | 2,009 | 2,009 | 1,800 | 2,009 |
| 2022-12-16 | 2,018 | 2,035 | 2,018 | 2,035 | 400 | 2,035 |
| 2022-12-15 | 2,026 | 2,050 | 2,026 | 2,050 | 400 | 2,050 |
| 2022-12-14 | 2,040 | 2,077 | 2,002 | 2,076 | 2,100 | 2,076 |
| 2022-12-13 | 2,000 | 2,048 | 1,961 | 2,048 | 1,200 | 2,048 |
| 2022-12-12 | 1,999 | 2,000 | 1,996 | 1,999 | 1,600 | 1,999 |
| 2022-12-09 | 1,971 | 1,981 | 1,968 | 1,980 | 1,200 | 1,980 |
| 2022-12-08 | 1,965 | 1,969 | 1,965 | 1,968 | 800 | 1,968 |
| 2022-12-07 | 1,980 | 1,980 | 1,960 | 1,961 | 400 | 1,961 |
| 2022-12-06 | 1,962 | 1,998 | 1,962 | 1,998 | 800 | 1,998 |
| 2022-12-05 | 1,930 | 1,960 | 1,930 | 1,960 | 1,000 | 1,960 |
| 2022-12-02 | - | - | - | 1,940 | - | 1,940 |
| 2022-12-01 | - | - | - | 1,940 | - | 1,940 |
| 2022-11-30 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2022-11-29 | 1,911 | 1,950 | 1,911 | 1,950 | 500 | 1,950 |
| 2022-11-28 | 1,950 | 1,950 | 1,950 | 1,950 | 3,500 | 1,950 |
| 2022-11-25 | 1,942 | 1,942 | 1,940 | 1,940 | 300 | 1,940 |
| 2022-11-24 | 1,905 | 1,905 | 1,905 | 1,905 | 200 | 1,905 |
| 2022-11-22 | - | - | - | 1,945 | - | 1,945 |
| 2022-11-21 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
| 2022-11-18 | 1,946 | 1,946 | 1,938 | 1,938 | 200 | 1,938 |
| 2022-11-17 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2022-11-16 | - | - | - | 1,928 | - | 1,928 |
| 2022-11-15 | 1,939 | 1,940 | 1,928 | 1,928 | 900 | 1,928 |
| 2022-11-14 | - | - | - | 1,902 | - | 1,902 |
| 2022-11-11 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
| 2022-11-10 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2022-11-09 | 1,860 | 1,884 | 1,860 | 1,884 | 200 | 1,884 |
| 2022-11-08 | - | - | - | 1,900 | - | 1,900 |
| 2022-11-07 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2022-11-04 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2022-11-02 | - | - | - | 1,899 | - | 1,899 |
| 2022-11-01 | - | - | - | 1,899 | - | 1,899 |
| 2022-10-31 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2022-10-28 | - | - | - | 1,899 | - | 1,899 |
| 2022-10-27 | - | - | - | 1,899 | - | 1,899 |
| 2022-10-26 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2022-10-25 | 1,882 | 1,882 | 1,865 | 1,882 | 300 | 1,882 |
| 2022-10-24 | 1,872 | 1,872 | 1,871 | 1,871 | 200 | 1,871 |
| 2022-10-21 | - | - | - | 1,861 | - | 1,861 |
| 2022-10-20 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2022-10-19 | - | - | - | 1,895 | - | 1,895 |
| 2022-10-18 | - | - | - | 1,895 | - | 1,895 |
| 2022-10-17 | 1,862 | 1,895 | 1,862 | 1,895 | 200 | 1,895 |
| 2022-10-14 | - | - | - | 1,900 | - | 1,900 |
| 2022-10-13 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2022-10-12 | - | - | - | 1,939 | - | 1,939 |
| 2022-10-11 | 1,936 | 1,939 | 1,936 | 1,939 | 300 | 1,939 |
| 2022-10-07 | - | - | - | 1,904 | - | 1,904 |
| 2022-10-06 | 1,904 | 1,904 | 1,904 | 1,904 | 400 | 1,904 |
| 2022-10-05 | - | - | - | 1,919 | - | 1,919 |
| 2022-10-04 | 1,900 | 1,919 | 1,900 | 1,919 | 300 | 1,919 |
| 2022-10-03 | 1,869 | 1,891 | 1,869 | 1,891 | 200 | 1,891 |
| 2022-09-30 | - | - | - | 1,905 | - | 1,905 |
| 2022-09-29 | - | - | - | 1,905 | - | 1,905 |
| 2022-09-28 | 1,905 | 1,905 | 1,905 | 1,905 | 200 | 1,905 |
| 2022-09-27 | 1,905 | 1,905 | 1,905 | 1,905 | 300 | 1,905 |
| 2022-09-26 | 1,896 | 1,896 | 1,896 | 1,896 | 200 | 1,896 |
| 2022-09-22 | 1,900 | 1,900 | 1,895 | 1,895 | 1,100 | 1,895 |
| 2022-09-21 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-20 | 1,899 | 1,900 | 1,899 | 1,900 | 1,000 | 1,900 |
| 2022-09-16 | - | - | - | 1,830 | - | 1,830 |
| 2022-09-15 | - | - | - | 1,830 | - | 1,830 |
| 2022-09-14 | - | - | - | 1,830 | - | 1,830 |
| 2022-09-13 | - | - | - | 1,830 | - | 1,830 |
| 2022-09-12 | 1,850 | 1,850 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-09-09 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2022-09-08 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2022-09-07 | - | - | - | 1,840 | - | 1,840 |
| 2022-09-06 | 1,838 | 1,840 | 1,838 | 1,840 | 400 | 1,840 |
| 2022-09-05 | - | - | - | 1,802 | - | 1,802 |
| 2022-09-02 | - | - | - | 1,802 | - | 1,802 |
| 2022-09-01 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2022-08-31 | - | - | - | 1,802 | - | 1,802 |
| 2022-08-30 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2022-08-29 | - | - | - | 1,828 | - | 1,828 |
| 2022-08-26 | - | - | - | 1,828 | - | 1,828 |
| 2022-08-25 | 1,834 | 1,834 | 1,828 | 1,828 | 400 | 1,828 |
| 2022-08-24 | - | - | - | 1,780 | - | 1,780 |
| 2022-08-23 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2022-08-22 | - | - | - | 1,811 | - | 1,811 |
| 2022-08-19 | - | - | - | 1,811 | - | 1,811 |
| 2022-08-18 | - | - | - | 1,811 | - | 1,811 |
| 2022-08-17 | - | - | - | 1,811 | - | 1,811 |
| 2022-08-16 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 1,811 |
| 2022-08-15 | 1,804 | 1,804 | 1,804 | 1,804 | 200 | 1,804 |
| 2022-08-12 | 1,849 | 1,849 | 1,801 | 1,801 | 500 | 1,801 |
| 2022-08-10 | 1,819 | 1,860 | 1,819 | 1,849 | 1,000 | 1,849 |
| 2022-08-09 | - | - | - | 1,806 | - | 1,806 |
| 2022-08-08 | - | - | - | 1,806 | - | 1,806 |
| 2022-08-05 | - | - | - | 1,806 | - | 1,806 |
| 2022-08-04 | - | - | - | 1,806 | - | 1,806 |
| 2022-08-03 | 1,795 | 1,806 | 1,795 | 1,806 | 500 | 1,806 |
| 2022-08-02 | 1,792 | 1,792 | 1,792 | 1,792 | 100 | 1,792 |
| 2022-08-01 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 1,752 |
| 2022-07-29 | - | - | - | 1,775 | - | 1,775 |
| 2022-07-28 | 1,820 | 1,820 | 1,775 | 1,775 | 300 | 1,775 |
| 2022-07-27 | 1,794 | 1,794 | 1,791 | 1,791 | 600 | 1,791 |
| 2022-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2022-07-25 | 1,818 | 1,818 | 1,814 | 1,814 | 900 | 1,814 |
| 2022-07-22 | - | - | - | 1,828 | - | 1,828 |
| 2022-07-21 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2022-07-20 | 1,830 | 1,859 | 1,790 | 1,850 | 1,300 | 1,850 |
| 2022-07-19 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-07-15 | - | - | - | 1,879 | - | 1,879 |
| 2022-07-14 | - | - | - | 1,879 | - | 1,879 |
| 2022-07-13 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2022-07-12 | 1,867 | 1,867 | 1,867 | 1,867 | 200 | 1,867 |
| 2022-07-11 | 1,865 | 1,865 | 1,865 | 1,865 | 500 | 1,865 |
| 2022-07-08 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2022-07-07 | 1,774 | 1,790 | 1,774 | 1,790 | 300 | 1,790 |
| 2022-07-06 | 1,773 | 1,773 | 1,773 | 1,773 | 100 | 1,773 |
| 2022-07-05 | 1,773 | 1,773 | 1,773 | 1,773 | 100 | 1,773 |
| 2022-07-04 | 1,773 | 1,773 | 1,773 | 1,773 | 100 | 1,773 |
| 2022-07-01 | 1,749 | 1,751 | 1,731 | 1,751 | 400 | 1,751 |
| 2022-06-30 | 1,751 | 1,770 | 1,751 | 1,770 | 200 | 1,770 |
| 2022-06-29 | - | - | - | 1,817 | - | 1,817 |
| 2022-06-28 | - | - | - | 1,817 | - | 1,817 |
| 2022-06-27 | 1,818 | 1,818 | 1,817 | 1,817 | 300 | 1,817 |
| 2022-06-24 | - | - | - | 1,750 | - | 1,750 |
| 2022-06-23 | - | - | - | 1,750 | - | 1,750 |
| 2022-06-22 | - | - | - | 1,750 | - | 1,750 |
| 2022-06-21 | 1,740 | 1,750 | 1,740 | 1,750 | 400 | 1,750 |
| 2022-06-20 | 1,695 | 1,750 | 1,695 | 1,730 | 1,000 | 1,730 |
| 2022-06-17 | 1,743 | 1,743 | 1,690 | 1,700 | 2,000 | 1,700 |
| 2022-06-16 | 1,729 | 1,870 | 1,701 | 1,743 | 6,100 | 1,743 |
| 2022-06-15 | - | - | - | 1,650 | - | 1,650 |
| 2022-06-14 | - | - | - | 1,650 | - | 1,650 |
| 2022-06-13 | - | - | - | 1,650 | - | 1,650 |
| 2022-06-10 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2022-06-09 | - | - | - | 1,610 | - | 1,610 |
| 2022-06-08 | - | - | - | 1,610 | - | 1,610 |
| 2022-06-07 | - | - | - | 1,610 | - | 1,610 |
| 2022-06-06 | - | - | - | 1,610 | - | 1,610 |
| 2022-06-03 | 1,629 | 1,636 | 1,610 | 1,610 | 600 | 1,610 |
| 2022-06-02 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-06-01 | - | - | - | 1,670 | - | 1,670 |
| 2022-05-31 | - | - | - | 1,670 | - | 1,670 |
| 2022-05-30 | - | - | - | 1,670 | - | 1,670 |
| 2022-05-27 | 1,665 | 1,670 | 1,665 | 1,670 | 700 | 1,670 |
| 2022-05-26 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 1,625 |
| 2022-05-25 | 1,665 | 1,665 | 1,665 | 1,665 | 200 | 1,665 |
| 2022-05-24 | - | - | - | 1,645 | - | 1,645 |
| 2022-05-23 | 1,640 | 1,645 | 1,640 | 1,645 | 400 | 1,645 |
| 2022-05-20 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-05-19 | - | - | - | 1,680 | - | 1,680 |
| 2022-05-18 | - | - | - | 1,680 | - | 1,680 |
| 2022-05-17 | - | - | - | 1,680 | - | 1,680 |
| 2022-05-16 | 1,680 | 1,680 | 1,680 | 1,680 | 500 | 1,680 |
| 2022-05-13 | - | - | - | 1,667 | - | 1,667 |
| 2022-05-12 | - | - | - | 1,667 | - | 1,667 |
| 2022-05-11 | - | - | - | 1,667 | - | 1,667 |
| 2022-05-10 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2022-05-09 | 1,619 | 1,629 | 1,619 | 1,629 | 200 | 1,629 |
| 2022-05-06 | 1,666 | 1,697 | 1,666 | 1,697 | 200 | 1,697 |
| 2022-05-02 | - | - | - | 1,667 | - | 1,667 |
| 2022-04-28 | - | - | - | 1,667 | - | 1,667 |
| 2022-04-27 | - | - | - | 1,667 | - | 1,667 |
| 2022-04-26 | - | - | - | 1,667 | - | 1,667 |
| 2022-04-25 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2022-04-22 | - | - | - | 1,630 | - | 1,630 |
| 2022-04-21 | - | - | - | 1,630 | - | 1,630 |
| 2022-04-20 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-04-19 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2022-04-18 | - | - | - | 1,645 | - | 1,645 |
| 2022-04-15 | 1,620 | 1,645 | 1,620 | 1,645 | 300 | 1,645 |
| 2022-04-14 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2022-04-13 | - | - | - | 1,731 | - | 1,731 |
| 2022-04-12 | - | - | - | 1,731 | - | 1,731 |
| 2022-04-11 | 1,731 | 1,731 | 1,731 | 1,731 | 200 | 1,731 |
| 2022-04-08 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2022-04-07 | 1,650 | 1,651 | 1,650 | 1,651 | 400 | 1,651 |
| 2022-04-06 | - | - | - | 1,770 | - | 1,770 |
| 2022-04-05 | - | - | - | 1,770 | - | 1,770 |
| 2022-04-04 | - | - | - | 1,770 | - | 1,770 |
| 2022-04-01 | - | - | - | 1,770 | - | 1,770 |
| 2022-03-31 | - | - | - | 1,770 | - | 1,770 |
| 2022-03-30 | - | - | - | 1,770 | - | 1,770 |
| 2022-03-29 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2022-03-28 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | 1,777 |
| 2022-03-25 | 1,781 | 1,781 | 1,736 | 1,736 | 1,900 | 1,736 |
| 2022-03-24 | 1,690 | 1,701 | 1,690 | 1,701 | 200 | 1,701 |
| 2022-03-23 | 1,690 | 1,709 | 1,690 | 1,708 | 400 | 1,708 |
| 2022-03-22 | - | - | - | 1,677 | - | 1,677 |
| 2022-03-18 | - | - | - | 1,677 | - | 1,677 |
| 2022-03-17 | - | - | - | 1,677 | - | 1,677 |
| 2022-03-16 | - | - | - | 1,677 | - | 1,677 |
| 2022-03-15 | 1,637 | 1,677 | 1,637 | 1,677 | 300 | 1,677 |
| 2022-03-14 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2022-03-11 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-03-10 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-03-09 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2022-03-08 | 1,581 | 1,581 | 1,580 | 1,580 | 200 | 1,580 |
| 2022-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-03-04 | - | - | - | 1,633 | - | 1,633 |
| 2022-03-03 | - | - | - | 1,633 | - | 1,633 |
| 2022-03-02 | - | - | - | 1,633 | - | 1,633 |
| 2022-03-01 | - | - | - | 1,633 | - | 1,633 |
| 2022-02-28 | - | - | - | 1,633 | - | 1,633 |
| 2022-02-25 | 1,633 | 1,633 | 1,633 | 1,633 | 300 | 1,633 |
| 2022-02-24 | - | - | - | 1,601 | - | 1,601 |
| 2022-02-22 | - | - | - | 1,601 | - | 1,601 |
| 2022-02-21 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-02-18 | 1,606 | 1,606 | 1,606 | 1,606 | 100 | 1,606 |
| 2022-02-17 | - | - | - | 1,606 | - | 1,606 |
| 2022-02-16 | 1,603 | 1,606 | 1,603 | 1,606 | 900 | 1,606 |
| 2022-02-15 | 1,700 | 1,700 | 1,630 | 1,630 | 700 | 1,630 |
| 2022-02-14 | 1,663 | 1,700 | 1,636 | 1,700 | 2,300 | 1,700 |
| 2022-02-10 | 1,679 | 1,679 | 1,630 | 1,663 | 600 | 1,663 |
| 2022-02-09 | 1,700 | 1,700 | 1,680 | 1,680 | 400 | 1,680 |
| 2022-02-08 | - | - | - | 1,678 | - | 1,678 |
| 2022-02-07 | - | - | - | 1,678 | - | 1,678 |
| 2022-02-04 | - | - | - | 1,678 | - | 1,678 |
| 2022-02-03 | 1,678 | 1,678 | 1,678 | 1,678 | 100 | 1,678 |
| 2022-02-02 | 1,669 | 1,692 | 1,669 | 1,692 | 200 | 1,692 |
| 2022-02-01 | 1,720 | 1,720 | 1,719 | 1,720 | 300 | 1,720 |
| 2022-01-31 | 1,649 | 1,746 | 1,649 | 1,746 | 300 | 1,746 |
| 2022-01-28 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-27 | 1,650 | 1,650 | 1,626 | 1,626 | 200 | 1,626 |
| 2022-01-26 | - | - | - | 1,700 | - | 1,700 |
| 2022-01-25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2022-01-24 | - | - | - | 1,700 | - | 1,700 |
| 2022-01-21 | - | - | - | 1,700 | - | 1,700 |
| 2022-01-20 | - | - | - | 1,700 | - | 1,700 |
| 2022-01-19 | 1,740 | 1,740 | 1,700 | 1,700 | 500 | 1,700 |
| 2022-01-18 | 1,728 | 1,741 | 1,728 | 1,741 | 300 | 1,741 |
| 2022-01-17 | - | - | - | 1,725 | - | 1,725 |
| 2022-01-14 | - | - | - | 1,725 | - | 1,725 |
| 2022-01-13 | - | - | - | 1,725 | - | 1,725 |
| 2022-01-12 | - | - | - | 1,725 | - | 1,725 |
| 2022-01-11 | 1,760 | 1,760 | 1,725 | 1,725 | 300 | 1,725 |
| 2022-01-07 | - | - | - | 1,763 | - | 1,763 |
| 2022-01-06 | - | - | - | 1,763 | - | 1,763 |
| 2022-01-05 | 1,763 | 1,763 | 1,763 | 1,763 | 200 | 1,763 |
| 2022-01-04 | 1,821 | 1,821 | 1,749 | 1,763 | 1,100 | 1,763 |
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
