7957 フジコピアン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-12-29 | 162 | 162 | 159 | 162 | 10,000 | 1,620 |
| 2014-12-26 | 157 | 158 | 156 | 158 | 9,000 | 1,580 |
| 2014-12-25 | 160 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2014-12-24 | 162 | 162 | 158 | 160 | 15,000 | 1,600 |
| 2014-12-22 | 159 | 161 | 159 | 161 | 7,000 | 1,610 |
| 2014-12-19 | 160 | 160 | 158 | 160 | 22,000 | 1,600 |
| 2014-12-18 | 160 | 161 | 159 | 159 | 19,000 | 1,590 |
| 2014-12-17 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2014-12-16 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 2014-12-15 | 162 | 165 | 162 | 164 | 17,000 | 1,640 |
| 2014-12-12 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2014-12-11 | 159 | 161 | 159 | 161 | 23,000 | 1,610 |
| 2014-12-10 | 163 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2014-12-09 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-12-08 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2014-12-05 | 163 | 164 | 163 | 164 | 6,000 | 1,640 |
| 2014-12-04 | 164 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2014-12-03 | 164 | 164 | 163 | 164 | 9,000 | 1,640 |
| 2014-12-02 | 163 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2014-12-01 | 160 | 163 | 160 | 163 | 7,000 | 1,630 |
| 2014-11-28 | 162 | 162 | 160 | 160 | 12,000 | 1,600 |
| 2014-11-27 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-11-25 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2014-11-21 | 164 | 164 | 163 | 163 | 11,000 | 1,630 |
| 2014-11-20 | 162 | 163 | 162 | 163 | 19,000 | 1,630 |
| 2014-11-17 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 2014-11-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-11-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-11-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-11-10 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2014-11-07 | 162 | 162 | 158 | 158 | 5,000 | 1,580 |
| 2014-11-06 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-11-05 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2014-11-04 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2014-10-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-10-30 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2014-10-27 | 158 | 159 | 156 | 159 | 9,000 | 1,590 |
| 2014-10-24 | 158 | 158 | 156 | 156 | 6,000 | 1,560 |
| 2014-10-23 | 160 | 161 | 156 | 156 | 18,000 | 1,560 |
| 2014-10-20 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2014-10-16 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2014-10-15 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2014-10-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-10-10 | 161 | 163 | 160 | 160 | 10,000 | 1,600 |
| 2014-10-09 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2014-10-08 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2014-10-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-10-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-10-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-09-30 | 164 | 166 | 164 | 164 | 17,000 | 1,640 |
| 2014-09-29 | 163 | 164 | 161 | 161 | 11,000 | 1,610 |
| 2014-09-26 | 163 | 163 | 161 | 161 | 4,000 | 1,610 |
| 2014-09-25 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2014-09-24 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2014-09-22 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2014-09-19 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-09-18 | 161 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2014-09-17 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2014-09-16 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2014-09-12 | 162 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2014-09-11 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2014-09-10 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2014-09-05 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2014-09-04 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2014-09-03 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-09-01 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2014-08-29 | 161 | 164 | 160 | 164 | 7,000 | 1,640 |
| 2014-08-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2014-08-27 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2014-08-26 | 162 | 162 | 162 | 162 | 10,000 | 1,620 |
| 2014-08-25 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2014-08-22 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-08-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-08-20 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2014-08-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-08-18 | 159 | 160 | 159 | 160 | 32,000 | 1,600 |
| 2014-08-14 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2014-08-12 | 163 | 164 | 161 | 161 | 10,000 | 1,610 |
| 2014-08-11 | 158 | 158 | 158 | 158 | 35,000 | 1,580 |
| 2014-08-08 | 160 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2014-08-07 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2014-08-05 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2014-08-04 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2014-08-01 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2014-07-31 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 2014-07-29 | 165 | 168 | 165 | 166 | 27,000 | 1,660 |
| 2014-07-28 | 173 | 173 | 169 | 169 | 7,000 | 1,690 |
| 2014-07-25 | 164 | 171 | 164 | 169 | 30,000 | 1,690 |
| 2014-07-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-07-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-07-22 | 164 | 165 | 162 | 162 | 4,000 | 1,620 |
| 2014-07-18 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2014-07-17 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-07-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-07-15 | 158 | 161 | 158 | 161 | 29,000 | 1,610 |
| 2014-07-14 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2014-07-11 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2014-07-10 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2014-07-09 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 2014-07-08 | 164 | 167 | 163 | 167 | 16,000 | 1,670 |
| 2014-07-07 | 162 | 163 | 161 | 163 | 7,000 | 1,630 |
| 2014-07-04 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2014-07-02 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2014-07-01 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-06-27 | 158 | 159 | 158 | 159 | 4,000 | 1,590 |
| 2014-06-25 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2014-06-24 | 161 | 161 | 161 | 161 | 31,000 | 1,610 |
| 2014-06-23 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2014-06-20 | 161 | 161 | 160 | 160 | 17,000 | 1,600 |
| 2014-06-19 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2014-06-18 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2014-06-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2014-06-16 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2014-06-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2014-06-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2014-06-11 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2014-06-10 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2014-06-09 | 163 | 163 | 161 | 161 | 2,000 | 1,610 |
| 2014-06-04 | 161 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2014-06-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-06-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-05-26 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2014-05-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-05-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-05-21 | 158 | 162 | 158 | 162 | 5,000 | 1,620 |
| 2014-05-19 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2014-05-16 | 158 | 163 | 158 | 163 | 8,000 | 1,630 |
| 2014-05-15 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2014-05-14 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-05-13 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2014-05-12 | 163 | 163 | 161 | 161 | 2,000 | 1,610 |
| 2014-05-09 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-05-08 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2014-04-28 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2014-04-25 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2014-04-24 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-22 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2014-04-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-04-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-04-17 | 160 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2014-04-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-04-10 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-09 | 166 | 166 | 160 | 160 | 16,000 | 1,600 |
| 2014-04-02 | 163 | 166 | 163 | 166 | 6,000 | 1,660 |
| 2014-03-26 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-03-25 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
| 2014-03-24 | 160 | 175 | 160 | 170 | 4,000 | 1,700 |
| 2014-03-20 | 166 | 167 | 160 | 160 | 10,000 | 1,600 |
| 2014-03-19 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2014-03-18 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-03-14 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-03-10 | 172 | 172 | 169 | 169 | 3,000 | 1,690 |
| 2014-03-07 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-03-06 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2014-03-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-03-03 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2014-02-28 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2014-02-27 | 171 | 174 | 170 | 170 | 4,000 | 1,700 |
| 2014-02-26 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2014-02-25 | 176 | 176 | 170 | 170 | 7,000 | 1,700 |
| 2014-02-24 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-02-21 | 172 | 173 | 169 | 169 | 3,000 | 1,690 |
| 2014-02-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-02-19 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-02-17 | 172 | 172 | 165 | 165 | 15,000 | 1,650 |
| 2014-02-14 | 180 | 180 | 170 | 170 | 14,000 | 1,700 |
| 2014-02-13 | 185 | 185 | 178 | 181 | 13,000 | 1,810 |
| 2014-02-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-02-10 | 191 | 191 | 185 | 187 | 12,000 | 1,870 |
| 2014-02-05 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2014-02-04 | 185 | 188 | 182 | 187 | 11,000 | 1,870 |
| 2014-02-03 | 188 | 191 | 185 | 190 | 18,000 | 1,900 |
| 2014-01-31 | 207 | 210 | 204 | 204 | 4,000 | 2,040 |
| 2014-01-30 | 210 | 213 | 210 | 213 | 5,000 | 2,130 |
| 2014-01-29 | 227 | 227 | 213 | 214 | 10,000 | 2,140 |
| 2014-01-28 | 205 | 229 | 205 | 229 | 43,000 | 2,290 |
| 2014-01-27 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 2014-01-24 | 214 | 215 | 214 | 215 | 21,000 | 2,150 |
| 2014-01-23 | 210 | 215 | 210 | 214 | 34,000 | 2,140 |
| 2014-01-22 | 209 | 210 | 208 | 210 | 29,000 | 2,100 |
| 2014-01-21 | 209 | 213 | 209 | 209 | 29,000 | 2,090 |
| 2014-01-20 | 206 | 212 | 202 | 209 | 44,000 | 2,090 |
| 2014-01-17 | 206 | 206 | 205 | 206 | 7,000 | 2,060 |
| 2014-01-16 | 212 | 214 | 205 | 207 | 15,000 | 2,070 |
| 2014-01-15 | 212 | 212 | 210 | 210 | 26,000 | 2,100 |
| 2014-01-14 | 206 | 214 | 206 | 212 | 41,000 | 2,120 |
| 2014-01-10 | 210 | 210 | 202 | 202 | 34,000 | 2,020 |
| 2014-01-09 | 201 | 210 | 201 | 210 | 84,000 | 2,100 |
| 2014-01-08 | 201 | 202 | 195 | 199 | 23,000 | 1,990 |
| 2014-01-07 | 200 | 205 | 200 | 201 | 9,000 | 2,010 |
| 2014-01-06 | 186 | 205 | 186 | 200 | 55,000 | 2,000 |
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
