フジコピアン(7957)の株価時系列情報
フジコピアン(7957)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/17 | 1,507 | 1,507 | 1,507 | 1,507 | 300 |
| 2025/10/16 | 1,502 | 1,507 | 1,502 | 1,507 | 400 |
| 2025/10/15 | 1,530 | 1,530 | 1,511 | 1,520 | 1,000 |
| 2025/10/14 | 1,530 | 1,530 | 1,528 | 1,530 | 600 |
| 2025/10/10 | 1,530 | 1,530 | 1,530 | 1,530 | 400 |
| 2025/10/09 | 1,540 | 1,550 | 1,530 | 1,530 | 2,100 |
| 2025/10/08 | 1,542 | 1,542 | 1,540 | 1,540 | 700 |
| 2025/10/07 | 1,550 | 1,550 | 1,545 | 1,545 | 500 |
| 2025/10/06 | 1,560 | 1,560 | 1,549 | 1,550 | 500 |
| 2025/10/03 | 1,545 | 1,545 | 1,544 | 1,544 | 300 |
| 2025/10/01 | 1,545 | 1,545 | 1,545 | 1,545 | 300 |
| 2025/09/30 | 1,542 | 1,545 | 1,542 | 1,545 | 400 |
| 2025/09/29 | 1,542 | 1,542 | 1,542 | 1,542 | 300 |
| 2025/09/26 | 1,508 | 1,529 | 1,508 | 1,528 | 300 |
| 2025/09/25 | 1,546 | 1,547 | 1,507 | 1,517 | 800 |
| 2025/09/24 | 1,525 | 1,545 | 1,525 | 1,545 | 1,000 |
| 2025/09/22 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2025/09/19 | 1,526 | 1,526 | 1,500 | 1,500 | 400 |
| 2025/09/18 | 1,528 | 1,528 | 1,500 | 1,500 | 500 |
| 2025/09/17 | 1,502 | 1,531 | 1,502 | 1,531 | 700 |
| 2025/09/12 | 1,506 | 1,506 | 1,504 | 1,504 | 300 |
| 2025/09/11 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2025/09/10 | 1,497 | 1,519 | 1,484 | 1,484 | 300 |
| 2025/09/09 | 1,497 | 1,497 | 1,497 | 1,497 | 200 |
| 2025/09/08 | 1,508 | 1,508 | 1,498 | 1,500 | 1,000 |
| 2025/09/05 | 1,481 | 1,498 | 1,481 | 1,498 | 200 |
| 2025/09/04 | 1,470 | 1,485 | 1,470 | 1,485 | 500 |
| 2025/09/03 | 1,476 | 1,476 | 1,476 | 1,476 | 2,000 |
| 2025/09/02 | 1,505 | 1,522 | 1,450 | 1,466 | 2,200 |
| 2025/09/01 | 1,495 | 1,511 | 1,495 | 1,511 | 500 |
| 2025/08/29 | 1,518 | 1,518 | 1,499 | 1,510 | 1,000 |
| 2025/08/28 | 1,502 | 1,509 | 1,502 | 1,508 | 300 |
| 2025/08/27 | 1,540 | 1,540 | 1,522 | 1,522 | 200 |
| 2025/08/26 | 1,550 | 1,550 | 1,548 | 1,549 | 600 |
| 2025/08/25 | 1,523 | 1,560 | 1,501 | 1,560 | 3,100 |
| 2025/08/22 | 1,555 | 1,555 | 1,502 | 1,549 | 4,000 |
| 2025/08/21 | 1,534 | 1,555 | 1,534 | 1,555 | 500 |
| 2025/08/20 | 1,538 | 1,544 | 1,538 | 1,544 | 200 |
| 2025/08/19 | 1,561 | 1,594 | 1,560 | 1,560 | 700 |
| 2025/08/18 | 1,615 | 1,615 | 1,546 | 1,560 | 1,300 |
| 2025/08/15 | 1,533 | 1,535 | 1,530 | 1,535 | 600 |
| 2025/08/14 | 1,549 | 1,586 | 1,540 | 1,540 | 800 |
| 2025/08/13 | 1,589 | 1,599 | 1,589 | 1,589 | 800 |
| 2025/08/12 | 1,699 | 1,699 | 1,626 | 1,629 | 2,500 |
| 2025/08/08 | 1,590 | 1,779 | 1,590 | 1,779 | 4,100 |
| 2025/08/07 | 1,568 | 1,580 | 1,550 | 1,569 | 2,600 |
| 2025/08/06 | 1,515 | 1,516 | 1,502 | 1,510 | 2,500 |
| 2025/08/05 | 1,495 | 1,501 | 1,495 | 1,501 | 1,000 |
| 2025/08/04 | 1,480 | 1,485 | 1,480 | 1,485 | 700 |
| 2025/08/01 | 1,490 | 1,490 | 1,480 | 1,482 | 300 |
| 2025/07/31 | 1,490 | 1,490 | 1,490 | 1,490 | 2,200 |
| 2025/07/30 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2025/07/29 | 1,488 | 1,490 | 1,488 | 1,490 | 200 |
| 2025/07/28 | 1,485 | 1,485 | 1,478 | 1,478 | 700 |
| 2025/07/25 | 1,478 | 1,478 | 1,478 | 1,478 | 400 |
| 2025/07/24 | 1,485 | 1,500 | 1,485 | 1,486 | 1,500 |
| 2025/07/22 | 1,478 | 1,484 | 1,478 | 1,483 | 800 |
| 2025/07/17 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
| 2025/07/16 | 1,480 | 1,480 | 1,480 | 1,480 | 300 |
| 2025/07/15 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2025/07/11 | 1,480 | 1,480 | 1,474 | 1,474 | 200 |
| 2025/07/10 | 1,468 | 1,470 | 1,465 | 1,470 | 900 |
| 2025/07/09 | 1,469 | 1,477 | 1,467 | 1,468 | 1,600 |
| 2025/07/08 | 1,469 | 1,469 | 1,468 | 1,468 | 400 |
| 2025/07/07 | 1,460 | 1,469 | 1,460 | 1,469 | 500 |
| 2025/07/03 | 1,458 | 1,458 | 1,458 | 1,458 | 300 |
| 2025/07/02 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
| 2025/07/01 | 1,447 | 1,447 | 1,447 | 1,447 | 200 |
| 2025/06/30 | 1,460 | 1,468 | 1,450 | 1,450 | 700 |
| 2025/06/27 | 1,419 | 1,430 | 1,419 | 1,430 | 300 |
| 2025/06/25 | 1,449 | 1,449 | 1,449 | 1,449 | 200 |
| 2025/06/24 | 1,448 | 1,449 | 1,448 | 1,449 | 400 |
| 2025/06/23 | 1,432 | 1,433 | 1,432 | 1,433 | 300 |
| 2025/06/20 | 1,468 | 1,468 | 1,455 | 1,455 | 400 |
| 2025/06/19 | 1,423 | 1,440 | 1,423 | 1,440 | 300 |
| 2025/06/18 | 1,436 | 1,436 | 1,436 | 1,436 | 800 |
| 2025/06/17 | 1,411 | 1,427 | 1,411 | 1,412 | 1,100 |
| 2025/06/16 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
| 2025/06/13 | 1,422 | 1,429 | 1,422 | 1,429 | 300 |
| 2025/06/12 | 1,439 | 1,439 | 1,410 | 1,412 | 400 |
| 2025/06/11 | 1,409 | 1,433 | 1,409 | 1,413 | 1,000 |
| 2025/06/10 | 1,426 | 1,430 | 1,426 | 1,430 | 400 |
| 2025/06/09 | 1,435 | 1,435 | 1,412 | 1,412 | 400 |
| 2025/06/06 | 1,411 | 1,428 | 1,411 | 1,428 | 500 |
| 2025/06/05 | 1,440 | 1,440 | 1,420 | 1,420 | 500 |
| 2025/06/04 | 1,412 | 1,412 | 1,412 | 1,412 | 300 |
| 2025/06/03 | 1,413 | 1,415 | 1,412 | 1,412 | 5,300 |
| 2025/06/02 | 1,413 | 1,413 | 1,413 | 1,413 | 200 |
| 2025/05/29 | 1,415 | 1,415 | 1,408 | 1,408 | 200 |
| 2025/05/28 | 1,423 | 1,423 | 1,423 | 1,423 | 100 |
| 2025/05/26 | 1,435 | 1,435 | 1,423 | 1,423 | 500 |
| 2025/05/23 | 1,410 | 1,411 | 1,410 | 1,411 | 300 |
| 2025/05/22 | 1,393 | 1,393 | 1,385 | 1,385 | 1,500 |
| 2025/05/16 | 1,459 | 1,471 | 1,415 | 1,423 | 1,400 |
| 2025/05/15 | 1,441 | 1,441 | 1,441 | 1,441 | 200 |
| 2025/05/14 | 1,453 | 1,453 | 1,441 | 1,441 | 800 |
| 2025/05/12 | 1,453 | 1,453 | 1,453 | 1,453 | 200 |
| 2025/05/09 | 1,461 | 1,461 | 1,446 | 1,453 | 900 |
| 2025/05/08 | 1,510 | 1,510 | 1,501 | 1,501 | 1,600 |
| 2025/05/07 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2025/05/02 | 1,455 | 1,455 | 1,439 | 1,439 | 900 |
| 2025/05/01 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2025/04/30 | 1,441 | 1,449 | 1,440 | 1,449 | 600 |
| 2025/04/28 | 1,468 | 1,645 | 1,422 | 1,439 | 34,600 |
| 2025/04/25 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
| 2025/04/24 | 1,495 | 1,499 | 1,465 | 1,465 | 800 |
| 2025/04/23 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2025/04/21 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2025/04/16 | 1,423 | 1,423 | 1,423 | 1,423 | 500 |
| 2025/04/15 | 1,435 | 1,530 | 1,405 | 1,423 | 10,100 |
| 2025/04/14 | 1,381 | 1,381 | 1,375 | 1,375 | 200 |
| 2025/04/11 | 1,365 | 1,412 | 1,360 | 1,381 | 1,800 |
| 2025/04/10 | 1,436 | 1,436 | 1,350 | 1,359 | 5,700 |
| 2025/04/09 | 1,400 | 1,400 | 1,400 | 1,400 | 6,700 |
| 2025/04/08 | 1,406 | 1,424 | 1,400 | 1,400 | 4,100 |
| 2025/04/07 | 1,400 | 1,425 | 1,400 | 1,425 | 800 |
| 2025/04/04 | 1,470 | 1,474 | 1,450 | 1,450 | 1,300 |
| 2025/04/03 | 1,480 | 1,480 | 1,475 | 1,475 | 300 |
| 2025/03/31 | 1,517 | 1,517 | 1,475 | 1,481 | 1,300 |
| 2025/03/28 | 1,504 | 1,504 | 1,500 | 1,500 | 300 |
| 2025/03/26 | 1,505 | 1,505 | 1,483 | 1,504 | 600 |
| 2025/03/25 | 1,550 | 1,550 | 1,505 | 1,505 | 4,900 |
| 2025/03/24 | 1,479 | 1,499 | 1,479 | 1,496 | 1,500 |
| 2025/03/21 | 1,481 | 1,481 | 1,481 | 1,481 | 200 |
| 2025/03/19 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2025/03/18 | 1,495 | 1,496 | 1,481 | 1,481 | 1,100 |
| 2025/03/17 | 1,474 | 1,503 | 1,474 | 1,480 | 500 |
| 2025/03/14 | 1,477 | 1,477 | 1,472 | 1,473 | 1,000 |
| 2025/03/13 | 1,471 | 1,477 | 1,471 | 1,477 | 300 |
| 2025/03/12 | 1,501 | 1,501 | 1,480 | 1,480 | 300 |
| 2025/03/11 | 1,489 | 1,489 | 1,471 | 1,471 | 500 |
| 2025/03/10 | 1,476 | 1,500 | 1,476 | 1,499 | 2,100 |
| 2025/03/07 | 1,504 | 1,515 | 1,475 | 1,475 | 2,200 |
| 2025/03/06 | 1,548 | 1,550 | 1,491 | 1,520 | 4,000 |
| 2025/03/05 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2025/03/04 | 1,479 | 1,479 | 1,465 | 1,471 | 1,100 |
| 2025/03/03 | 1,487 | 1,495 | 1,471 | 1,495 | 1,200 |
| 2025/02/28 | 1,490 | 1,490 | 1,466 | 1,466 | 2,200 |
| 2025/02/27 | 1,512 | 1,512 | 1,491 | 1,492 | 300 |
| 2025/02/26 | 1,500 | 1,500 | 1,485 | 1,485 | 1,700 |
| 2025/02/25 | 1,517 | 1,517 | 1,458 | 1,487 | 20,400 |
| 2025/02/21 | 1,697 | 1,697 | 1,637 | 1,637 | 200 |
| 2025/02/20 | 1,681 | 1,699 | 1,676 | 1,676 | 700 |
| 2025/02/19 | 1,674 | 1,674 | 1,674 | 1,674 | 300 |
| 2025/02/18 | 1,663 | 1,670 | 1,663 | 1,670 | 500 |
| 2025/02/17 | 1,690 | 1,695 | 1,663 | 1,663 | 2,700 |
| 2025/02/14 | 1,602 | 1,690 | 1,602 | 1,690 | 1,000 |
| 2025/02/13 | 1,545 | 1,650 | 1,545 | 1,641 | 1,200 |
| 2025/02/12 | 1,585 | 1,624 | 1,585 | 1,624 | 400 |
| 2025/02/10 | 1,580 | 1,607 | 1,580 | 1,580 | 1,200 |
| 2025/02/07 | 1,590 | 1,590 | 1,568 | 1,570 | 1,300 |
| 2025/02/06 | 1,575 | 1,579 | 1,575 | 1,575 | 500 |
| 2025/02/05 | 1,574 | 1,575 | 1,541 | 1,575 | 700 |
| 2025/02/04 | 1,562 | 1,562 | 1,540 | 1,540 | 1,000 |
| 2025/02/03 | 1,547 | 1,550 | 1,543 | 1,550 | 2,200 |
| 2025/01/31 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2025/01/30 | 1,535 | 1,536 | 1,535 | 1,536 | 600 |
| 2025/01/29 | 1,520 | 1,524 | 1,520 | 1,524 | 300 |
| 2025/01/28 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2025/01/27 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2025/01/24 | 1,533 | 1,533 | 1,514 | 1,514 | 1,500 |
| 2025/01/22 | 1,530 | 1,530 | 1,511 | 1,515 | 1,000 |
| 2025/01/21 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
| 2025/01/20 | 1,535 | 1,536 | 1,530 | 1,535 | 2,800 |
| 2025/01/16 | 1,581 | 1,581 | 1,537 | 1,537 | 1,300 |
| 2025/01/15 | 1,541 | 1,545 | 1,541 | 1,545 | 200 |
| 2025/01/10 | 1,581 | 1,581 | 1,581 | 1,581 | 200 |
| 2025/01/09 | 1,581 | 1,581 | 1,581 | 1,581 | 300 |
| 2025/01/08 | 1,540 | 1,570 | 1,540 | 1,570 | 300 |
| 2025/01/07 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
| 2025/01/06 | 1,521 | 1,560 | 1,520 | 1,560 | 4,600 |
| 2024/12/30 | 1,514 | 1,526 | 1,512 | 1,526 | 400 |
| 2024/12/27 | 1,539 | 1,539 | 1,501 | 1,515 | 5,100 |
| 2024/12/26 | 1,624 | 1,629 | 1,600 | 1,629 | 500 |
| 2024/12/25 | 1,601 | 1,601 | 1,561 | 1,590 | 500 |
| 2024/12/24 | 1,559 | 1,601 | 1,559 | 1,601 | 5,000 |
| 2024/12/23 | 1,560 | 1,655 | 1,535 | 1,559 | 1,600 |
| 2024/12/20 | 1,570 | 1,570 | 1,550 | 1,550 | 900 |
| 2024/12/18 | 1,560 | 1,575 | 1,552 | 1,575 | 300 |
| 2024/12/17 | 1,610 | 1,610 | 1,570 | 1,575 | 900 |
| 2024/12/16 | 1,551 | 1,623 | 1,551 | 1,623 | 5,800 |
| 2024/12/13 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2024/12/11 | 1,572 | 1,572 | 1,571 | 1,571 | 400 |
| 2024/12/10 | 1,571 | 1,571 | 1,571 | 1,571 | 400 |
| 2024/12/09 | 1,540 | 1,571 | 1,540 | 1,571 | 200 |
| 2024/12/06 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2024/12/05 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2024/12/04 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
| 2024/12/03 | 1,540 | 1,540 | 1,531 | 1,531 | 400 |
| 2024/12/02 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/11/26 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2024/11/25 | 1,606 | 1,606 | 1,566 | 1,567 | 300 |
| 2024/11/22 | 1,575 | 1,606 | 1,575 | 1,606 | 200 |
| 2024/11/21 | 1,590 | 1,600 | 1,590 | 1,600 | 600 |
| 2024/11/19 | 1,610 | 1,630 | 1,590 | 1,630 | 300 |
| 2024/11/18 | 1,590 | 1,650 | 1,570 | 1,650 | 1,200 |
| 2024/11/15 | 1,570 | 1,600 | 1,560 | 1,590 | 400 |
| 2024/11/14 | 1,575 | 1,575 | 1,568 | 1,575 | 500 |
| 2024/11/13 | 1,615 | 1,615 | 1,580 | 1,580 | 600 |
| 2024/11/11 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |