7957 フジコピアン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2008-12-26 | 83 | 88 | 77 | 88 | 7,000 | 880 |
| 2008-12-25 | 89 | 89 | 85 | 85 | 5,000 | 850 |
| 2008-12-24 | 84 | 90 | 84 | 90 | 4,000 | 900 |
| 2008-12-22 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 2008-12-19 | 93 | 94 | 93 | 94 | 8,000 | 940 |
| 2008-12-18 | 93 | 94 | 93 | 93 | 8,000 | 930 |
| 2008-12-17 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-12-16 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2008-12-15 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2008-12-12 | 91 | 92 | 91 | 91 | 14,000 | 910 |
| 2008-12-11 | 91 | 91 | 91 | 91 | 26,000 | 910 |
| 2008-12-10 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2008-12-09 | 88 | 88 | 88 | 88 | 27,000 | 880 |
| 2008-12-08 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-12-05 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2008-12-04 | 88 | 88 | 88 | 88 | 8,000 | 880 |
| 2008-12-03 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2008-12-02 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2008-12-01 | 88 | 88 | 88 | 88 | 10,000 | 880 |
| 2008-11-27 | 90 | 90 | 88 | 88 | 11,000 | 880 |
| 2008-11-26 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 2008-11-25 | 87 | 90 | 87 | 90 | 13,000 | 900 |
| 2008-11-21 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2008-11-20 | 88 | 88 | 87 | 87 | 15,000 | 870 |
| 2008-11-19 | 88 | 88 | 88 | 88 | 29,000 | 880 |
| 2008-11-18 | 80 | 90 | 80 | 88 | 47,000 | 880 |
| 2008-11-17 | 78 | 80 | 78 | 80 | 13,000 | 800 |
| 2008-11-14 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2008-11-13 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2008-11-12 | 78 | 81 | 78 | 81 | 4,000 | 810 |
| 2008-11-10 | 80 | 80 | 75 | 75 | 5,000 | 750 |
| 2008-11-07 | 77 | 77 | 76 | 76 | 8,000 | 760 |
| 2008-11-06 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2008-11-05 | 78 | 78 | 74 | 78 | 9,000 | 780 |
| 2008-11-04 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2008-10-31 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2008-10-30 | 72 | 75 | 72 | 75 | 8,000 | 750 |
| 2008-10-29 | 73 | 74 | 71 | 71 | 14,000 | 710 |
| 2008-10-28 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2008-10-27 | 75 | 75 | 71 | 71 | 11,000 | 710 |
| 2008-10-24 | 76 | 76 | 73 | 73 | 7,000 | 730 |
| 2008-10-23 | 73 | 76 | 73 | 76 | 12,000 | 760 |
| 2008-10-22 | 76 | 76 | 73 | 73 | 4,000 | 730 |
| 2008-10-21 | 74 | 76 | 74 | 76 | 10,000 | 760 |
| 2008-10-20 | 74 | 74 | 70 | 74 | 6,000 | 740 |
| 2008-10-17 | 71 | 75 | 70 | 75 | 7,000 | 750 |
| 2008-10-16 | 71 | 75 | 70 | 70 | 10,000 | 700 |
| 2008-10-14 | 74 | 80 | 74 | 76 | 11,000 | 760 |
| 2008-10-10 | 72 | 72 | 66 | 69 | 15,000 | 690 |
| 2008-10-09 | 70 | 75 | 70 | 73 | 44,000 | 730 |
| 2008-10-08 | 70 | 73 | 70 | 72 | 15,000 | 720 |
| 2008-10-07 | 70 | 77 | 70 | 73 | 25,000 | 730 |
| 2008-10-06 | 91 | 91 | 84 | 90 | 6,000 | 900 |
| 2008-10-03 | 92 | 92 | 91 | 91 | 7,000 | 910 |
| 2008-10-02 | 93 | 93 | 92 | 92 | 21,000 | 920 |
| 2008-10-01 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2008-09-30 | 93 | 94 | 93 | 94 | 9,000 | 940 |
| 2008-09-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-09-26 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2008-09-25 | 99 | 99 | 96 | 96 | 5,000 | 960 |
| 2008-09-24 | 95 | 100 | 95 | 100 | 9,000 | 1,000 |
| 2008-09-22 | 99 | 100 | 99 | 99 | 7,000 | 990 |
| 2008-09-18 | 97 | 99 | 92 | 99 | 13,000 | 990 |
| 2008-09-17 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2008-09-16 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2008-09-12 | 104 | 104 | 100 | 100 | 29,000 | 1,000 |
| 2008-09-11 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-09-10 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2008-09-09 | 103 | 103 | 97 | 97 | 7,000 | 970 |
| 2008-09-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-09-05 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 2008-09-04 | 101 | 101 | 98 | 98 | 6,000 | 980 |
| 2008-09-03 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2008-09-02 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2008-09-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-29 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2008-08-28 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-08-27 | 103 | 103 | 101 | 102 | 9,000 | 1,020 |
| 2008-08-25 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-08-21 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-08-19 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2008-08-18 | 103 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2008-08-15 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2008-08-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-08-13 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-08-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-08-11 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2008-08-08 | 105 | 106 | 102 | 103 | 14,000 | 1,030 |
| 2008-08-06 | 106 | 108 | 106 | 108 | 10,000 | 1,080 |
| 2008-08-05 | 109 | 109 | 105 | 106 | 12,000 | 1,060 |
| 2008-08-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-08-01 | 110 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2008-07-31 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-07-30 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-07-29 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 2008-07-25 | 111 | 118 | 110 | 110 | 15,000 | 1,100 |
| 2008-07-24 | 110 | 110 | 106 | 110 | 12,000 | 1,100 |
| 2008-07-23 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2008-07-22 | 114 | 114 | 108 | 110 | 10,000 | 1,100 |
| 2008-07-18 | 108 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2008-07-17 | 114 | 114 | 110 | 111 | 11,000 | 1,110 |
| 2008-07-16 | 113 | 113 | 110 | 112 | 11,000 | 1,120 |
| 2008-07-15 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2008-07-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-11 | 120 | 123 | 119 | 123 | 17,000 | 1,230 |
| 2008-07-10 | 115 | 117 | 115 | 117 | 10,000 | 1,170 |
| 2008-07-08 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-07-04 | 113 | 115 | 113 | 115 | 4,000 | 1,150 |
| 2008-06-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-06-27 | 115 | 115 | 112 | 112 | 6,000 | 1,120 |
| 2008-06-26 | 116 | 118 | 114 | 115 | 15,000 | 1,150 |
| 2008-06-25 | 123 | 123 | 111 | 113 | 13,000 | 1,130 |
| 2008-06-24 | 118 | 123 | 118 | 123 | 2,000 | 1,230 |
| 2008-06-23 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2008-06-20 | 119 | 127 | 116 | 118 | 33,000 | 1,180 |
| 2008-06-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-06-18 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2008-06-17 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-06-16 | 120 | 120 | 116 | 116 | 10,000 | 1,160 |
| 2008-06-13 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2008-06-12 | 114 | 118 | 114 | 116 | 6,000 | 1,160 |
| 2008-06-11 | 119 | 119 | 118 | 118 | 9,000 | 1,180 |
| 2008-06-10 | 121 | 121 | 116 | 119 | 6,000 | 1,190 |
| 2008-06-09 | 117 | 119 | 112 | 119 | 16,000 | 1,190 |
| 2008-06-06 | 118 | 122 | 118 | 122 | 15,000 | 1,220 |
| 2008-06-05 | 119 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2008-06-04 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2008-06-03 | 115 | 116 | 115 | 116 | 15,000 | 1,160 |
| 2008-06-02 | 116 | 116 | 114 | 114 | 8,000 | 1,140 |
| 2008-05-30 | 115 | 115 | 112 | 115 | 12,000 | 1,150 |
| 2008-05-29 | 110 | 117 | 110 | 116 | 41,000 | 1,160 |
| 2008-05-28 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2008-05-27 | 122 | 123 | 122 | 123 | 8,000 | 1,230 |
| 2008-05-26 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2008-05-23 | 123 | 123 | 120 | 120 | 4,000 | 1,200 |
| 2008-05-22 | 119 | 121 | 117 | 118 | 6,000 | 1,180 |
| 2008-05-21 | 124 | 124 | 119 | 119 | 10,000 | 1,190 |
| 2008-05-20 | 115 | 127 | 115 | 124 | 28,000 | 1,240 |
| 2008-05-19 | 114 | 116 | 114 | 115 | 12,000 | 1,150 |
| 2008-05-16 | 115 | 115 | 113 | 114 | 16,000 | 1,140 |
| 2008-05-15 | 111 | 115 | 110 | 115 | 26,000 | 1,150 |
| 2008-05-14 | 112 | 112 | 110 | 112 | 12,000 | 1,120 |
| 2008-05-13 | 110 | 112 | 110 | 112 | 6,000 | 1,120 |
| 2008-05-12 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2008-05-09 | 111 | 112 | 111 | 112 | 15,000 | 1,120 |
| 2008-05-08 | 111 | 112 | 111 | 112 | 8,000 | 1,120 |
| 2008-05-07 | 111 | 111 | 110 | 111 | 10,000 | 1,110 |
| 2008-05-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-05-01 | 112 | 113 | 110 | 110 | 20,000 | 1,100 |
| 2008-04-30 | 108 | 113 | 107 | 112 | 36,000 | 1,120 |
| 2008-04-28 | 107 | 107 | 107 | 107 | 9,000 | 1,070 |
| 2008-04-25 | 108 | 109 | 106 | 107 | 69,000 | 1,070 |
| 2008-04-24 | 107 | 111 | 107 | 110 | 30,000 | 1,100 |
| 2008-04-23 | 106 | 108 | 106 | 108 | 15,000 | 1,080 |
| 2008-04-22 | 107 | 108 | 106 | 106 | 11,000 | 1,060 |
| 2008-04-21 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2008-04-18 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2008-04-17 | 105 | 105 | 103 | 103 | 12,000 | 1,030 |
| 2008-04-16 | 105 | 105 | 103 | 103 | 31,000 | 1,030 |
| 2008-04-15 | 106 | 106 | 103 | 103 | 7,000 | 1,030 |
| 2008-04-11 | 108 | 109 | 108 | 108 | 9,000 | 1,080 |
| 2008-04-10 | 107 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2008-04-09 | 108 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2008-04-08 | 108 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2008-04-07 | 109 | 109 | 108 | 108 | 6,000 | 1,080 |
| 2008-04-04 | 108 | 108 | 107 | 108 | 8,000 | 1,080 |
| 2008-04-03 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-04-02 | 110 | 110 | 108 | 108 | 17,000 | 1,080 |
| 2008-04-01 | 108 | 108 | 107 | 108 | 6,000 | 1,080 |
| 2008-03-31 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2008-03-28 | 111 | 111 | 107 | 108 | 11,000 | 1,080 |
| 2008-03-26 | 110 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2008-03-25 | 112 | 113 | 110 | 110 | 13,000 | 1,100 |
| 2008-03-24 | 113 | 113 | 109 | 110 | 25,000 | 1,100 |
| 2008-03-21 | 109 | 112 | 108 | 112 | 8,000 | 1,120 |
| 2008-03-19 | 116 | 116 | 108 | 108 | 36,000 | 1,080 |
| 2008-03-18 | 113 | 115 | 113 | 115 | 4,000 | 1,150 |
| 2008-03-14 | 115 | 118 | 113 | 113 | 7,000 | 1,130 |
| 2008-03-13 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2008-03-12 | 117 | 120 | 117 | 120 | 2,000 | 1,200 |
| 2008-03-11 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2008-03-10 | 126 | 126 | 116 | 116 | 5,000 | 1,160 |
| 2008-03-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-03-04 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2008-03-03 | 119 | 126 | 119 | 126 | 4,000 | 1,260 |
| 2008-02-29 | 125 | 125 | 121 | 123 | 16,000 | 1,230 |
| 2008-02-28 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2008-02-27 | 127 | 128 | 125 | 126 | 13,000 | 1,260 |
| 2008-02-26 | 130 | 130 | 127 | 127 | 4,000 | 1,270 |
| 2008-02-25 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2008-02-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-02-21 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-02-20 | 126 | 128 | 122 | 123 | 18,000 | 1,230 |
| 2008-02-19 | 126 | 141 | 124 | 129 | 23,000 | 1,290 |
| 2008-02-18 | 125 | 125 | 123 | 124 | 8,000 | 1,240 |
| 2008-02-15 | 122 | 125 | 122 | 125 | 15,000 | 1,250 |
| 2008-02-14 | 119 | 122 | 119 | 122 | 5,000 | 1,220 |
| 2008-02-12 | 118 | 118 | 117 | 118 | 16,000 | 1,180 |
| 2008-02-08 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2008-02-07 | 121 | 123 | 121 | 123 | 2,000 | 1,230 |
| 2008-02-06 | 122 | 122 | 120 | 121 | 27,000 | 1,210 |
| 2008-02-05 | 122 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2008-02-04 | 121 | 122 | 118 | 119 | 26,000 | 1,190 |
| 2008-02-01 | 116 | 121 | 115 | 118 | 30,000 | 1,180 |
| 2008-01-31 | 116 | 117 | 112 | 112 | 62,000 | 1,120 |
| 2008-01-30 | 120 | 123 | 115 | 117 | 61,000 | 1,170 |
| 2008-01-29 | 117 | 119 | 117 | 119 | 4,000 | 1,190 |
| 2008-01-28 | 119 | 122 | 119 | 122 | 5,000 | 1,220 |
| 2008-01-25 | 130 | 130 | 117 | 118 | 32,000 | 1,180 |
| 2008-01-24 | 117 | 123 | 117 | 117 | 28,000 | 1,170 |
| 2008-01-23 | 113 | 120 | 113 | 118 | 3,000 | 1,180 |
| 2008-01-22 | 119 | 119 | 113 | 113 | 19,000 | 1,130 |
| 2008-01-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-01-18 | 125 | 125 | 117 | 125 | 12,000 | 1,250 |
| 2008-01-17 | 122 | 125 | 121 | 124 | 12,000 | 1,240 |
| 2008-01-16 | 135 | 135 | 122 | 125 | 29,000 | 1,250 |
| 2008-01-15 | 145 | 149 | 140 | 140 | 7,000 | 1,400 |
| 2008-01-11 | 143 | 145 | 141 | 145 | 4,000 | 1,450 |
| 2008-01-10 | 145 | 145 | 142 | 142 | 5,000 | 1,420 |
| 2008-01-09 | 149 | 150 | 141 | 145 | 23,000 | 1,450 |
| 2008-01-08 | 146 | 155 | 146 | 155 | 7,000 | 1,550 |
| 2008-01-07 | 156 | 156 | 146 | 146 | 6,000 | 1,460 |
| 2008-01-04 | 153 | 162 | 153 | 156 | 7,000 | 1,560 |
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
