1. HOME >
  2. 株価時系列 >
  3. 7957 >
  4. 2023年

7957 フジコピアン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,5621,5621,5221,5226001,522
2023-12-281,5101,5501,5101,5496001,549
2023-12-271,5301,5301,5301,5304001,530
2023-12-261,5311,5311,5301,5301,2001,530
2023-12-251,5311,5311,5311,5317001,531
2023-12-221,5301,5311,5301,5312,4001,531
2023-12-211,5301,5301,5301,5302001,530
2023-12-201,5391,5401,5251,5301,1001,530
2023-12-191,5541,5551,5401,5403001,540
2023-12-181,5551,5551,5541,5552,9001,555
2023-12-151,5461,5551,5451,5555001,555
2023-12-141,6251,6251,5451,5551,2001,555
2023-12-131,6401,6781,5601,6273,7001,627
2023-12-121,5051,5401,5021,5401,2001,540
2023-12-111,5091,5091,5051,5053,6001,505
2023-12-081,4911,4911,4911,4912001,491
2023-12-071,5001,5191,4911,5151,1001,515
2023-12-06---1,513-1,513
2023-12-051,5121,5131,5121,5134001,513
2023-12-041,5201,5201,5131,5137001,513
2023-12-011,5201,5201,5201,5204001,520
2023-11-301,5411,5411,5411,5415001,541
2023-11-291,5501,5811,5501,5812001,581
2023-11-28---1,551-1,551
2023-11-271,5511,5511,5511,5512001,551
2023-11-241,5001,5511,5001,5516001,551
2023-11-22---1,517-1,517
2023-11-211,5171,5171,5171,5173001,517
2023-11-201,4811,4811,4811,4811,5001,481
2023-11-171,4811,4811,4811,4812001,481
2023-11-161,5001,5001,5001,5005001,500
2023-11-151,5481,5481,4701,5002,3001,500
2023-11-141,5501,5501,5491,5492001,549
2023-11-131,5501,5501,5501,5502001,550
2023-11-101,5701,5701,5701,5701001,570
2023-11-09---1,570-1,570
2023-11-081,5701,5701,5701,5701001,570
2023-11-071,5781,5781,5781,5783,1001,578
2023-11-06---1,578-1,578
2023-11-02---1,578-1,578
2023-11-01---1,578-1,578
2023-10-311,5591,5781,5591,5783001,578
2023-10-301,5781,5781,5591,5595001,559
2023-10-27---1,578-1,578
2023-10-261,5781,5781,5781,5781001,578
2023-10-251,5271,5501,5271,5504001,550
2023-10-241,5561,5801,5271,5271,1001,527
2023-10-23---1,558-1,558
2023-10-201,5581,5581,5581,5582001,558
2023-10-19---1,559-1,559
2023-10-181,5601,5601,5591,5593001,559
2023-10-171,6001,6001,5601,5606001,560
2023-10-16---1,602-1,602
2023-10-131,6101,6101,6021,6023001,602
2023-10-121,6081,6101,6081,6102001,610
2023-10-111,6001,6101,6001,6101,2001,610
2023-10-101,5861,6041,5861,6004001,600
2023-10-061,5701,5861,5591,5869001,586
2023-10-051,5581,5751,5581,5706001,570
2023-10-041,6511,6511,5971,5971,3001,597
2023-10-03---1,677-1,677
2023-10-021,6781,6781,6771,6774001,677
2023-09-291,6781,6781,6781,6781001,678
2023-09-281,6801,6801,6801,6801001,680
2023-09-271,6731,6811,6731,6812001,681
2023-09-26---1,681-1,681
2023-09-251,6831,6831,6811,6813001,681
2023-09-22---1,695-1,695
2023-09-21---1,695-1,695
2023-09-201,6841,6951,6841,6953001,695
2023-09-191,6951,6951,6841,6842001,684
2023-09-151,6991,7001,6861,7008001,700
2023-09-14---1,700-1,700
2023-09-131,7201,7201,7001,7002001,700
2023-09-12---1,720-1,720
2023-09-111,7201,7201,7201,7204001,720
2023-09-081,7231,7291,7231,7299001,729
2023-09-071,7351,7591,7201,7238001,723
2023-09-061,7401,7751,7291,7741,4001,774
2023-09-051,7201,7201,7201,7201001,720
2023-09-041,7201,7201,7201,7203001,720
2023-09-01---1,715-1,715
2023-08-31---1,715-1,715
2023-08-30---1,715-1,715
2023-08-291,7151,7151,7151,7152001,715
2023-08-281,7151,7151,7151,7151001,715
2023-08-251,7701,7701,7301,7302001,730
2023-08-241,7131,7131,7131,7132001,713
2023-08-23---1,685-1,685
2023-08-22---1,685-1,685
2023-08-211,6851,6851,6851,6851001,685
2023-08-181,6821,6821,6821,6821001,682
2023-08-171,6801,6801,6801,6804001,680
2023-08-16---1,704-1,704
2023-08-15---1,704-1,704
2023-08-14---1,704-1,704
2023-08-101,7041,7441,7041,7045001,704
2023-08-091,7041,7041,7031,7044001,704
2023-08-081,7041,7041,7041,7043001,704
2023-08-07---1,744-1,744
2023-08-04---1,744-1,744
2023-08-03---1,744-1,744
2023-08-02---1,744-1,744
2023-08-01---1,744-1,744
2023-07-31---1,744-1,744
2023-07-281,7441,7441,7441,7441001,744
2023-07-271,7041,7041,7041,7041001,704
2023-07-26---1,740-1,740
2023-07-251,7401,7401,7401,7401001,740
2023-07-241,7001,7001,7001,7002001,700
2023-07-21---1,729-1,729
2023-07-201,7311,7391,7291,7294001,729
2023-07-191,7951,7951,7351,7354001,735
2023-07-18---1,799-1,799
2023-07-14---1,799-1,799
2023-07-13---1,799-1,799
2023-07-12---1,799-1,799
2023-07-11---1,799-1,799
2023-07-101,7991,7991,7991,7995001,799
2023-07-07---1,761-1,761
2023-07-06---1,761-1,761
2023-07-051,7611,7611,7611,7611001,761
2023-07-04---1,810-1,810
2023-07-031,7391,8101,7391,8104001,810
2023-06-30---1,780-1,780
2023-06-29---1,780-1,780
2023-06-28---1,780-1,780
2023-06-27---1,780-1,780
2023-06-261,7401,7801,7401,7802001,780
2023-06-23---1,740-1,740
2023-06-221,7401,7401,7401,7403001,740
2023-06-21---1,700-1,700
2023-06-201,7001,7001,7001,7002001,700
2023-06-191,7401,7401,7001,7008001,700
2023-06-16---1,740-1,740
2023-06-151,7401,7401,7401,7401001,740
2023-06-141,7001,7001,7001,7001001,700
2023-06-131,7011,7011,7011,7011001,701
2023-06-121,7171,7171,7171,7172001,717
2023-06-09---1,674-1,674
2023-06-08---1,674-1,674
2023-06-071,6741,6741,6741,6742001,674
2023-06-061,6621,6741,6621,6742001,674
2023-06-05---1,662-1,662
2023-06-02---1,662-1,662
2023-06-011,6621,6621,6621,6622001,662
2023-05-311,7021,7021,7011,7011,0001,701
2023-05-30---1,710-1,710
2023-05-291,7111,7111,7101,7103001,710
2023-05-261,7121,7121,7121,7122001,712
2023-05-251,7131,7131,7121,7124001,712
2023-05-241,6801,6801,6801,6801001,680
2023-05-23---1,661-1,661
2023-05-221,6611,6611,6611,6612001,661
2023-05-191,7011,7011,6611,6611,2001,661
2023-05-18---1,701-1,701
2023-05-171,6801,7011,6611,7018001,701
2023-05-161,7501,7501,7001,7202,1001,720
2023-05-151,8101,8101,7731,8045001,804
2023-05-121,7701,7701,7701,7701001,770
2023-05-111,7701,7701,7641,7643001,764
2023-05-101,8001,8501,7581,7594,6001,759
2023-05-091,8001,8001,8001,8005001,800
2023-05-08---1,777-1,777
2023-05-02---1,777-1,777
2023-05-011,8281,8281,7771,7775001,777
2023-04-28---1,815-1,815
2023-04-27---1,815-1,815
2023-04-26---1,815-1,815
2023-04-251,8261,8261,8151,8153001,815
2023-04-241,7991,7991,7861,7862001,786
2023-04-211,8121,8121,7851,7857001,785
2023-04-201,8051,8091,8051,8094001,809
2023-04-19---1,845-1,845
2023-04-18---1,845-1,845
2023-04-17---1,845-1,845
2023-04-14---1,845-1,845
2023-04-13---1,845-1,845
2023-04-12---1,845-1,845
2023-04-111,8451,8451,8451,8452001,845
2023-04-101,8401,8401,8401,8401001,840
2023-04-07---1,820-1,820
2023-04-06---1,820-1,820
2023-04-05---1,820-1,820
2023-04-041,8221,8221,8201,8202001,820
2023-04-031,8621,8621,8291,8292001,829
2023-03-311,8221,8221,8221,8221001,822
2023-03-301,8371,8371,8371,8371001,837
2023-03-291,8371,8371,8371,8371001,837
2023-03-281,8611,8611,8011,8014001,801
2023-03-271,9591,9591,8391,8682,8001,868
2023-03-241,7741,7991,7741,7992001,799
2023-03-231,7741,7741,7741,7742001,774
2023-03-221,7741,7741,7741,7741001,774
2023-03-201,8021,8021,7891,7896001,789
2023-03-171,8081,8081,8081,8081001,808
2023-03-161,8031,8041,8031,8033001,803
2023-03-151,7991,8031,7991,8032001,803
2023-03-141,8191,8191,8191,8191001,819
2023-03-131,7991,8021,7991,8024001,802
2023-03-101,8061,8061,7921,8006001,800
2023-03-091,8181,8181,7991,8015001,801
2023-03-081,8101,8101,7921,7924001,792
2023-03-071,8181,8351,8161,8181,1001,818
2023-03-061,8181,8181,8181,8185001,818
2023-03-031,7921,8001,7921,8008001,800
2023-03-021,7831,7831,7831,7831001,783
2023-03-011,8181,8311,8181,8181,1001,818
2023-02-28---1,818-1,818
2023-02-271,8171,8181,7551,8182,0001,818
2023-02-241,8001,8131,8001,8137001,813
2023-02-22---1,776-1,776
2023-02-211,7651,7761,7651,7762001,776
2023-02-201,7471,7601,7471,7602001,760
2023-02-171,7511,7711,7451,7457001,745
2023-02-161,7591,7621,7501,7501,0001,750
2023-02-151,7891,7891,7331,7582,7001,758
2023-02-141,8541,8581,8541,8582001,858
2023-02-131,8691,8691,8691,8693001,869
2023-02-101,8861,8861,8861,8866001,886
2023-02-091,8501,8871,8471,8861,1001,886
2023-02-081,8161,8551,8161,8554001,855
2023-02-07---1,825-1,825
2023-02-06---1,825-1,825
2023-02-031,8311,8311,8171,8255001,825
2023-02-02---1,871-1,871
2023-02-011,8421,8711,8421,8715001,871
2023-01-31---1,877-1,877
2023-01-30---1,877-1,877
2023-01-27---1,877-1,877
2023-01-261,8591,8771,8591,8772001,877
2023-01-251,9391,9391,8951,8956001,895
2023-01-241,9111,9111,9111,9111001,911
2023-01-231,8431,8781,8231,8788001,878
2023-01-201,8371,8611,8001,8441,1001,844
2023-01-19---1,836-1,836
2023-01-181,8631,8631,8361,8363001,836
2023-01-171,8051,8051,8051,8052001,805
2023-01-161,8021,8021,8021,8024001,802
2023-01-131,8261,8261,8021,8024001,802
2023-01-121,8311,8311,8261,8267001,826
2023-01-111,8301,8311,8301,8312001,831
2023-01-101,8151,8151,8151,8155001,815
2023-01-061,8321,8321,7971,7973001,797
2023-01-051,8321,8351,8321,8329001,832
2023-01-041,8421,8421,8321,8327001,832

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