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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 1,644 | 1,644 | 1,580 | 1,580 | 500 |
| 2024/11/07 | 1,647 | 1,656 | 1,647 | 1,656 | 200 |
| 2024/11/06 | 1,582 | 1,582 | 1,570 | 1,570 | 900 |
| 2024/11/01 | 1,581 | 1,581 | 1,581 | 1,581 | 400 |
| 2024/10/29 | 1,579 | 1,580 | 1,571 | 1,571 | 1,000 |
| 2024/10/28 | 1,580 | 1,580 | 1,560 | 1,560 | 400 |
| 2024/10/25 | 1,571 | 1,571 | 1,570 | 1,570 | 300 |
| 2024/10/23 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2024/10/22 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2024/10/15 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
| 2024/10/11 | 1,570 | 1,605 | 1,566 | 1,566 | 700 |
| 2024/10/10 | 1,595 | 1,595 | 1,590 | 1,590 | 300 |
| 2024/10/09 | 1,590 | 1,590 | 1,590 | 1,590 | 800 |
| 2024/10/08 | 1,598 | 1,598 | 1,558 | 1,590 | 700 |
| 2024/10/07 | 1,561 | 1,570 | 1,561 | 1,570 | 200 |
| 2024/10/04 | 1,523 | 1,556 | 1,523 | 1,556 | 600 |
| 2024/10/03 | 1,531 | 1,563 | 1,531 | 1,563 | 600 |
| 2024/10/02 | 1,524 | 1,563 | 1,524 | 1,563 | 300 |
| 2024/10/01 | 1,517 | 1,524 | 1,517 | 1,520 | 700 |
| 2024/09/30 | 1,505 | 1,514 | 1,500 | 1,514 | 500 |
| 2024/09/27 | 1,513 | 1,513 | 1,513 | 1,513 | 100 |
| 2024/09/26 | 1,536 | 1,536 | 1,536 | 1,536 | 200 |
| 2024/09/25 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
| 2024/09/24 | 1,527 | 1,527 | 1,505 | 1,505 | 200 |
| 2024/09/20 | 1,496 | 1,497 | 1,496 | 1,497 | 300 |
| 2024/09/10 | 1,536 | 1,536 | 1,536 | 1,536 | 200 |
| 2024/09/09 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/09/06 | 1,567 | 1,571 | 1,547 | 1,560 | 1,900 |
| 2024/09/05 | 1,552 | 1,613 | 1,552 | 1,612 | 700 |
| 2024/09/04 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2024/09/03 | 1,626 | 1,626 | 1,626 | 1,626 | 800 |
| 2024/08/28 | 1,603 | 1,626 | 1,603 | 1,626 | 700 |
| 2024/08/27 | 1,594 | 1,600 | 1,560 | 1,600 | 1,200 |
| 2024/08/26 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2024/08/23 | 1,577 | 1,577 | 1,577 | 1,577 | 500 |
| 2024/08/20 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2024/08/19 | 1,577 | 1,577 | 1,577 | 1,577 | 200 |
| 2024/08/15 | 1,574 | 1,597 | 1,534 | 1,577 | 2,600 |
| 2024/08/14 | 1,575 | 1,575 | 1,574 | 1,575 | 300 |
| 2024/08/13 | 1,560 | 1,576 | 1,545 | 1,576 | 600 |
| 2024/08/09 | 1,544 | 1,582 | 1,543 | 1,582 | 1,900 |
| 2024/08/08 | 1,451 | 1,451 | 1,450 | 1,450 | 200 |
| 2024/08/07 | 1,457 | 1,458 | 1,451 | 1,451 | 400 |
| 2024/08/06 | 1,451 | 1,451 | 1,451 | 1,451 | 600 |
| 2024/08/05 | 1,510 | 1,519 | 1,469 | 1,486 | 1,100 |
| 2024/08/02 | 1,546 | 1,546 | 1,496 | 1,496 | 2,200 |
| 2024/08/01 | 1,562 | 1,562 | 1,553 | 1,553 | 300 |
| 2024/07/31 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2024/07/29 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2024/07/26 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2024/07/25 | 1,561 | 1,562 | 1,548 | 1,562 | 900 |
| 2024/07/24 | 1,549 | 1,560 | 1,549 | 1,560 | 1,200 |
| 2024/07/22 | 1,557 | 1,563 | 1,557 | 1,563 | 400 |
| 2024/07/19 | 1,558 | 1,574 | 1,558 | 1,561 | 700 |
| 2024/07/18 | 1,563 | 1,564 | 1,563 | 1,564 | 400 |
| 2024/07/17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2024/07/16 | 1,564 | 1,564 | 1,557 | 1,557 | 300 |
| 2024/07/12 | 1,545 | 1,555 | 1,545 | 1,555 | 800 |
| 2024/07/11 | 1,534 | 1,545 | 1,534 | 1,545 | 200 |
| 2024/07/10 | 1,553 | 1,553 | 1,550 | 1,550 | 800 |
| 2024/07/09 | 1,516 | 1,529 | 1,516 | 1,520 | 2,300 |
| 2024/07/08 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2024/07/05 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2024/07/03 | 1,552 | 1,552 | 1,551 | 1,551 | 200 |
| 2024/07/01 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2024/06/28 | 1,576 | 1,576 | 1,576 | 1,576 | 100 |
| 2024/06/27 | 1,573 | 1,573 | 1,558 | 1,558 | 300 |
| 2024/06/26 | 1,571 | 1,573 | 1,570 | 1,573 | 600 |
| 2024/06/25 | 1,571 | 1,571 | 1,571 | 1,571 | 300 |
| 2024/06/24 | 1,556 | 1,568 | 1,528 | 1,535 | 700 |
| 2024/06/21 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2024/06/20 | 1,557 | 1,557 | 1,556 | 1,556 | 400 |
| 2024/06/19 | 1,557 | 1,557 | 1,523 | 1,523 | 200 |
| 2024/06/18 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2024/06/17 | 1,523 | 1,525 | 1,523 | 1,525 | 200 |
| 2024/06/13 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
| 2024/06/10 | 1,559 | 1,559 | 1,559 | 1,559 | 200 |
| 2024/05/31 | 1,566 | 1,566 | 1,541 | 1,541 | 400 |
| 2024/05/29 | 1,536 | 1,541 | 1,536 | 1,541 | 700 |
| 2024/05/28 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/05/27 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2024/05/24 | 1,516 | 1,516 | 1,515 | 1,515 | 600 |
| 2024/05/23 | 1,523 | 1,523 | 1,520 | 1,520 | 800 |
| 2024/05/22 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2024/05/21 | 1,541 | 1,541 | 1,520 | 1,532 | 1,800 |
| 2024/05/20 | 1,556 | 1,556 | 1,543 | 1,543 | 900 |
| 2024/05/17 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2024/05/16 | 1,604 | 1,604 | 1,564 | 1,564 | 200 |
| 2024/05/15 | 1,619 | 1,619 | 1,604 | 1,604 | 300 |
| 2024/05/13 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2024/05/10 | 1,587 | 1,587 | 1,587 | 1,587 | 200 |
| 2024/05/09 | 1,551 | 1,551 | 1,551 | 1,551 | 400 |
| 2024/05/08 | 1,551 | 1,551 | 1,550 | 1,550 | 200 |
| 2024/05/07 | 1,582 | 1,582 | 1,545 | 1,545 | 600 |
| 2024/05/02 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2024/04/30 | 1,541 | 1,554 | 1,541 | 1,554 | 400 |
| 2024/04/23 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2024/04/19 | 1,581 | 1,581 | 1,562 | 1,562 | 400 |
| 2024/04/18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2024/04/17 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2024/04/16 | 1,580 | 1,581 | 1,580 | 1,580 | 600 |
| 2024/04/15 | 1,579 | 1,579 | 1,579 | 1,579 | 400 |
| 2024/04/10 | 1,565 | 1,565 | 1,561 | 1,561 | 400 |
| 2024/04/09 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2024/04/05 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2024/04/03 | 1,591 | 1,598 | 1,563 | 1,598 | 1,200 |
| 2024/04/02 | 1,570 | 1,599 | 1,570 | 1,599 | 700 |
| 2024/04/01 | 1,600 | 1,600 | 1,565 | 1,565 | 800 |
| 2024/03/28 | 1,550 | 1,551 | 1,550 | 1,551 | 200 |
| 2024/03/27 | 1,549 | 1,553 | 1,549 | 1,551 | 1,400 |
| 2024/03/26 | 1,547 | 1,548 | 1,547 | 1,548 | 600 |
| 2024/03/25 | 1,546 | 1,586 | 1,546 | 1,547 | 1,800 |
| 2024/03/22 | 1,540 | 1,547 | 1,540 | 1,546 | 1,600 |
| 2024/03/21 | 1,540 | 1,547 | 1,535 | 1,535 | 3,000 |
| 2024/03/19 | 1,568 | 1,568 | 1,528 | 1,540 | 2,200 |
| 2024/03/18 | 1,550 | 1,555 | 1,528 | 1,528 | 2,400 |
| 2024/03/14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/03/13 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 |
| 2024/03/12 | 1,599 | 1,599 | 1,550 | 1,550 | 1,900 |
| 2024/03/11 | 1,586 | 1,586 | 1,578 | 1,578 | 400 |
| 2024/03/08 | 1,586 | 1,600 | 1,586 | 1,586 | 500 |
| 2024/03/07 | 1,584 | 1,601 | 1,584 | 1,601 | 1,200 |
| 2024/03/06 | 1,577 | 1,593 | 1,570 | 1,584 | 2,700 |
| 2024/03/05 | 1,552 | 1,593 | 1,552 | 1,593 | 2,500 |
| 2024/03/04 | 1,536 | 1,567 | 1,536 | 1,567 | 2,800 |
| 2024/03/01 | 1,515 | 1,536 | 1,515 | 1,536 | 900 |
| 2024/02/29 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2024/02/28 | 1,530 | 1,531 | 1,530 | 1,530 | 700 |
| 2024/02/27 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/02/26 | 1,531 | 1,535 | 1,531 | 1,535 | 700 |
| 2024/02/22 | 1,504 | 1,524 | 1,504 | 1,524 | 200 |
| 2024/02/21 | 1,520 | 1,520 | 1,504 | 1,504 | 700 |
| 2024/02/20 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2024/02/19 | 1,506 | 1,515 | 1,506 | 1,515 | 200 |
| 2024/02/16 | 1,525 | 1,525 | 1,501 | 1,515 | 400 |
| 2024/02/15 | 1,506 | 1,525 | 1,500 | 1,500 | 1,300 |
| 2024/02/14 | 1,498 | 1,505 | 1,494 | 1,505 | 1,400 |
| 2024/02/13 | 1,501 | 1,516 | 1,499 | 1,499 | 2,400 |
| 2024/02/09 | 1,500 | 1,522 | 1,498 | 1,520 | 800 |
| 2024/02/08 | 1,527 | 1,527 | 1,500 | 1,500 | 900 |
| 2024/02/07 | 1,502 | 1,513 | 1,502 | 1,510 | 600 |
| 2024/02/06 | 1,521 | 1,556 | 1,502 | 1,502 | 2,000 |
| 2024/02/05 | 1,518 | 1,521 | 1,515 | 1,521 | 400 |
| 2024/02/02 | 1,518 | 1,518 | 1,515 | 1,515 | 300 |
| 2024/02/01 | 1,511 | 1,511 | 1,499 | 1,506 | 1,400 |
| 2024/01/30 | 1,527 | 1,527 | 1,526 | 1,526 | 400 |
| 2024/01/29 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2024/01/26 | 1,524 | 1,541 | 1,524 | 1,541 | 700 |
| 2024/01/25 | 1,522 | 1,523 | 1,522 | 1,523 | 200 |
| 2024/01/24 | 1,538 | 1,538 | 1,520 | 1,520 | 500 |
| 2024/01/23 | 1,541 | 1,541 | 1,540 | 1,540 | 200 |
| 2024/01/22 | 1,546 | 1,546 | 1,543 | 1,543 | 500 |
| 2024/01/19 | 1,520 | 1,559 | 1,520 | 1,559 | 400 |
| 2024/01/18 | 1,523 | 1,530 | 1,520 | 1,520 | 1,400 |
| 2024/01/17 | 1,522 | 1,535 | 1,522 | 1,523 | 600 |
| 2024/01/16 | 1,503 | 1,522 | 1,503 | 1,522 | 1,300 |
| 2024/01/15 | 1,513 | 1,513 | 1,502 | 1,502 | 700 |
| 2024/01/12 | 1,521 | 1,521 | 1,500 | 1,509 | 1,300 |
| 2024/01/11 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2024/01/10 | 1,540 | 1,540 | 1,531 | 1,531 | 300 |
| 2024/01/09 | 1,550 | 1,550 | 1,523 | 1,535 | 500 |
| 2024/01/05 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2024/01/04 | 1,548 | 1,548 | 1,522 | 1,522 | 700 |