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