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 |
|---|---|---|---|---|---|
| 2026/06/04 | 1,667 | 1,667 | 1,646 | 1,657 | 2,500 |
| 2026/06/03 | 1,621 | 1,648 | 1,618 | 1,648 | 4,200 |
| 2026/06/02 | 1,656 | 1,656 | 1,630 | 1,630 | 1,700 |
| 2026/06/01 | 1,650 | 1,656 | 1,642 | 1,643 | 3,600 |
| 2026/05/29 | 1,640 | 1,642 | 1,631 | 1,642 | 3,200 |
| 2026/05/28 | 1,600 | 1,648 | 1,598 | 1,648 | 5,400 |
| 2026/05/27 | 1,647 | 1,650 | 1,603 | 1,605 | 3,700 |
| 2026/05/26 | 1,623 | 1,674 | 1,623 | 1,643 | 3,100 |
| 2026/05/25 | 1,630 | 1,678 | 1,618 | 1,646 | 5,700 |
| 2026/05/22 | 1,610 | 1,670 | 1,601 | 1,629 | 4,800 |
| 2026/05/21 | 1,676 | 1,676 | 1,600 | 1,601 | 7,700 |
| 2026/05/20 | 1,610 | 1,610 | 1,588 | 1,596 | 5,700 |
| 2026/05/19 | 1,586 | 1,648 | 1,560 | 1,617 | 25,100 |
| 2026/05/18 | 1,691 | 1,691 | 1,691 | 1,691 | 7,700 |
| 2026/05/15 | 1,400 | 1,414 | 1,391 | 1,391 | 1,100 |
| 2026/05/14 | 1,403 | 1,403 | 1,403 | 1,403 | 200 |
| 2026/05/13 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2026/05/12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2026/05/11 | 1,388 | 1,388 | 1,388 | 1,388 | 200 |
| 2026/05/08 | 1,435 | 1,435 | 1,386 | 1,387 | 1,800 |
| 2026/05/07 | 1,380 | 1,451 | 1,378 | 1,451 | 3,500 |
| 2026/05/01 | 1,382 | 1,392 | 1,382 | 1,382 | 400 |
| 2026/04/30 | 1,412 | 1,412 | 1,382 | 1,392 | 2,100 |
| 2026/04/28 | 1,413 | 1,441 | 1,413 | 1,417 | 600 |
| 2026/04/27 | 1,471 | 1,471 | 1,413 | 1,413 | 1,300 |
| 2026/04/24 | 1,416 | 1,416 | 1,416 | 1,416 | 200 |
| 2026/04/23 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2026/04/21 | 1,408 | 1,408 | 1,386 | 1,386 | 300 |
| 2026/04/17 | 1,423 | 1,423 | 1,377 | 1,380 | 1,200 |
| 2026/04/15 | 1,411 | 1,411 | 1,383 | 1,407 | 800 |
| 2026/04/14 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2026/04/10 | 1,403 | 1,403 | 1,393 | 1,393 | 400 |
| 2026/04/09 | 1,390 | 1,423 | 1,389 | 1,423 | 600 |
| 2026/04/07 | 1,377 | 1,377 | 1,377 | 1,377 | 300 |
| 2026/04/06 | 1,387 | 1,387 | 1,374 | 1,378 | 700 |
| 2026/04/03 | 1,400 | 1,401 | 1,390 | 1,390 | 1,200 |
| 2026/04/02 | 1,427 | 1,427 | 1,415 | 1,419 | 1,700 |
| 2026/04/01 | 1,396 | 1,397 | 1,396 | 1,397 | 300 |
| 2026/03/31 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2026/03/30 | 1,397 | 1,397 | 1,397 | 1,397 | 200 |
| 2026/03/27 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2026/03/26 | 1,402 | 1,410 | 1,402 | 1,410 | 200 |
| 2026/03/25 | 1,402 | 1,407 | 1,401 | 1,405 | 1,200 |
| 2026/03/24 | 1,413 | 1,420 | 1,413 | 1,420 | 700 |
| 2026/03/23 | 1,440 | 1,440 | 1,389 | 1,400 | 6,400 |
| 2026/03/19 | 1,435 | 1,440 | 1,435 | 1,440 | 200 |
| 2026/03/18 | 1,433 | 1,445 | 1,433 | 1,445 | 800 |
| 2026/03/17 | 1,443 | 1,443 | 1,432 | 1,432 | 600 |
| 2026/03/16 | 1,438 | 1,457 | 1,413 | 1,439 | 4,800 |
| 2026/03/12 | 1,441 | 1,460 | 1,441 | 1,459 | 900 |
| 2026/03/11 | 1,451 | 1,480 | 1,450 | 1,453 | 1,400 |
| 2026/03/10 | 1,443 | 1,451 | 1,436 | 1,451 | 2,700 |
| 2026/03/09 | 1,426 | 1,430 | 1,413 | 1,421 | 5,300 |
| 2026/03/06 | 1,490 | 1,490 | 1,438 | 1,449 | 5,000 |
| 2026/03/05 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2026/03/04 | 1,440 | 1,452 | 1,436 | 1,437 | 700 |
| 2026/03/03 | 1,471 | 1,475 | 1,435 | 1,440 | 4,300 |
| 2026/03/02 | 1,500 | 1,506 | 1,458 | 1,481 | 3,900 |
| 2026/02/27 | 1,470 | 1,491 | 1,467 | 1,489 | 3,800 |
| 2026/02/26 | 1,458 | 1,470 | 1,458 | 1,470 | 1,800 |
| 2026/02/25 | 1,436 | 1,458 | 1,436 | 1,458 | 700 |
| 2026/02/24 | 1,430 | 1,436 | 1,420 | 1,436 | 1,900 |
| 2026/02/20 | 1,435 | 1,435 | 1,431 | 1,431 | 800 |
| 2026/02/19 | 1,442 | 1,442 | 1,441 | 1,441 | 400 |
| 2026/02/18 | 1,450 | 1,456 | 1,450 | 1,456 | 600 |
| 2026/02/17 | 1,450 | 1,450 | 1,449 | 1,449 | 600 |
| 2026/02/16 | 1,570 | 1,570 | 1,435 | 1,447 | 10,700 |
| 2026/02/13 | 1,470 | 1,491 | 1,460 | 1,470 | 3,100 |
| 2026/02/12 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2026/02/10 | 1,463 | 1,475 | 1,453 | 1,464 | 600 |
| 2026/02/09 | 1,456 | 1,463 | 1,456 | 1,463 | 500 |
| 2026/02/06 | 1,456 | 1,456 | 1,456 | 1,456 | 400 |
| 2026/02/05 | 1,453 | 1,456 | 1,440 | 1,445 | 1,700 |
| 2026/02/04 | 1,441 | 1,450 | 1,441 | 1,450 | 700 |
| 2026/02/03 | 1,447 | 1,451 | 1,441 | 1,451 | 1,800 |
| 2026/02/02 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2026/01/30 | 1,445 | 1,445 | 1,444 | 1,444 | 300 |
| 2026/01/29 | 1,446 | 1,446 | 1,446 | 1,446 | 500 |
| 2026/01/28 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
| 2026/01/27 | 1,455 | 1,456 | 1,455 | 1,456 | 500 |
| 2026/01/26 | 1,455 | 1,462 | 1,455 | 1,462 | 800 |
| 2026/01/23 | 1,450 | 1,455 | 1,450 | 1,455 | 200 |
| 2026/01/22 | 1,445 | 1,449 | 1,443 | 1,449 | 500 |
| 2026/01/21 | 1,453 | 1,453 | 1,453 | 1,453 | 400 |
| 2026/01/20 | 1,453 | 1,455 | 1,453 | 1,454 | 500 |
| 2026/01/19 | 1,446 | 1,451 | 1,441 | 1,441 | 1,700 |
| 2026/01/16 | 1,446 | 1,446 | 1,437 | 1,445 | 2,700 |
| 2026/01/15 | 1,455 | 1,481 | 1,445 | 1,445 | 2,900 |
| 2026/01/14 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2026/01/13 | 1,459 | 1,466 | 1,459 | 1,466 | 700 |
| 2026/01/09 | 1,450 | 1,450 | 1,449 | 1,449 | 600 |
| 2026/01/08 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2026/01/07 | 1,460 | 1,460 | 1,451 | 1,460 | 500 |
| 2026/01/06 | 1,456 | 1,456 | 1,456 | 1,456 | 500 |
| 2026/01/05 | 1,475 | 1,475 | 1,456 | 1,456 | 600 |
| 2025/12/30 | 1,474 | 1,474 | 1,473 | 1,473 | 1,300 |
| 2025/12/29 | 1,430 | 1,457 | 1,428 | 1,457 | 2,800 |
| 2025/12/26 | 1,482 | 1,520 | 1,481 | 1,488 | 2,200 |
| 2025/12/25 | 1,491 | 1,491 | 1,481 | 1,482 | 500 |
| 2025/12/24 | 1,494 | 1,494 | 1,480 | 1,480 | 400 |
| 2025/12/23 | 1,474 | 1,490 | 1,474 | 1,476 | 700 |
| 2025/12/22 | 1,471 | 1,474 | 1,471 | 1,474 | 600 |
| 2025/12/19 | 1,477 | 1,479 | 1,470 | 1,470 | 1,100 |
| 2025/12/18 | 1,464 | 1,476 | 1,450 | 1,476 | 6,500 |
| 2025/12/17 | 1,504 | 1,504 | 1,494 | 1,494 | 500 |
| 2025/12/16 | 1,493 | 1,494 | 1,493 | 1,494 | 600 |
| 2025/12/15 | 1,498 | 1,498 | 1,490 | 1,492 | 600 |
| 2025/12/12 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2025/12/11 | 1,491 | 1,495 | 1,490 | 1,490 | 900 |
| 2025/12/10 | 1,520 | 1,520 | 1,490 | 1,500 | 1,600 |
| 2025/12/09 | 1,485 | 1,532 | 1,485 | 1,490 | 1,000 |
| 2025/12/08 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2025/12/04 | 1,506 | 1,506 | 1,505 | 1,506 | 400 |
| 2025/12/03 | 1,514 | 1,514 | 1,500 | 1,500 | 400 |
| 2025/12/01 | 1,495 | 1,513 | 1,450 | 1,513 | 1,900 |
| 2025/11/28 | 1,491 | 1,510 | 1,491 | 1,496 | 1,600 |
| 2025/11/27 | 1,497 | 1,502 | 1,495 | 1,495 | 2,100 |
| 2025/11/26 | 1,487 | 1,497 | 1,481 | 1,497 | 400 |
| 2025/11/25 | 1,481 | 1,498 | 1,481 | 1,487 | 500 |
| 2025/11/21 | 1,477 | 1,488 | 1,450 | 1,480 | 3,100 |
| 2025/11/20 | 1,465 | 1,477 | 1,459 | 1,477 | 900 |
| 2025/11/19 | 1,460 | 1,465 | 1,460 | 1,465 | 200 |
| 2025/11/18 | 1,469 | 1,470 | 1,469 | 1,470 | 200 |
| 2025/11/17 | 1,493 | 1,502 | 1,470 | 1,473 | 6,000 |
| 2025/11/14 | 1,521 | 1,521 | 1,481 | 1,485 | 800 |
| 2025/11/13 | 1,510 | 1,524 | 1,470 | 1,470 | 2,600 |
| 2025/11/12 | 1,469 | 1,510 | 1,462 | 1,510 | 1,800 |
| 2025/11/11 | 1,462 | 1,520 | 1,462 | 1,507 | 1,500 |
| 2025/11/10 | 1,462 | 1,463 | 1,451 | 1,452 | 1,600 |
| 2025/11/07 | 1,468 | 1,468 | 1,460 | 1,460 | 200 |
| 2025/11/06 | 1,460 | 1,480 | 1,460 | 1,480 | 300 |
| 2025/11/05 | 1,467 | 1,467 | 1,460 | 1,460 | 1,100 |
| 2025/11/04 | 1,468 | 1,468 | 1,466 | 1,467 | 500 |
| 2025/10/30 | 1,471 | 1,505 | 1,471 | 1,505 | 400 |
| 2025/10/29 | 1,527 | 1,527 | 1,460 | 1,471 | 3,200 |
| 2025/10/28 | 1,530 | 1,530 | 1,527 | 1,527 | 400 |
| 2025/10/27 | 1,527 | 1,530 | 1,526 | 1,530 | 1,300 |
| 2025/10/24 | 1,515 | 1,528 | 1,515 | 1,527 | 400 |
| 2025/10/23 | 1,513 | 1,513 | 1,513 | 1,513 | 200 |
| 2025/10/22 | 1,526 | 1,526 | 1,513 | 1,513 | 200 |
| 2025/10/21 | 1,515 | 1,520 | 1,515 | 1,520 | 600 |
| 2025/10/20 | 1,509 | 1,532 | 1,509 | 1,513 | 1,000 |
| 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 |