7957 フジコピアン(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,930	1,930	1,930	1,930	1,000	17,545.50
1988-12-24	1,900	1,900	1,900	1,900	2,000	17,272.70
1988-12-23	2,100	2,100	2,060	2,060	11,000	16,284.60
1988-12-22	2,160	2,160	2,090	2,100	237,000	16,600.80
1988-12-21	2,130	2,160	2,130	2,160	124,000	17,075.10
1988-12-20	2,100	2,130	2,100	2,130	28,000	16,837.90
1988-12-19	2,100	2,100	2,100	2,100	54,000	16,600.80
1988-12-16	2,100	2,100	2,100	2,100	1,000	16,600.80
1988-12-15	2,140	2,140	2,130	2,130	8,000	16,837.90
1988-12-14	2,140	2,140	2,140	2,140	1,000	16,917
1988-12-13	2,140	2,140	2,130	2,140	73,000	16,917
1988-12-12	2,120	2,150	2,120	2,140	159,000	16,917
1988-12-09	2,090	2,120	2,090	2,120	33,000	16,758.90
1988-12-08	2,100	2,100	2,080	2,090	8,000	16,521.70
1988-12-07	2,070	2,080	2,070	2,080	3,000	16,442.70
1988-12-06	2,080	2,080	2,080	2,080	2,000	16,442.70
1988-12-05	2,090	2,090	2,060	2,060	5,000	16,284.60
1988-12-03	2,100	2,100	2,090	2,090	2,000	16,521.70
1988-12-02	2,100	2,100	2,100	2,100	11,000	16,600.80
1988-12-01	2,070	2,100	2,070	2,100	17,000	16,600.80
1988-11-30	2,060	2,060	2,060	2,060	2,000	16,284.60
1988-11-28	2,040	2,100	2,040	2,100	17,000	16,600.80
1988-11-26	2,060	2,060	2,060	2,060	8,000	16,284.60
1988-11-25	2,100	2,100	2,050	2,050	8,000	16,205.50
1988-11-24	2,100	2,100	2,100	2,100	1,000	16,600.80
1988-11-22	2,120	2,120	2,100	2,120	67,000	16,758.90
1988-11-21	2,080	2,110	2,060	2,110	40,000	16,679.80
1988-11-18	2,070	2,100	2,050	2,100	20,000	16,600.80
1988-11-17	2,070	2,070	2,050	2,050	3,000	16,205.50
1988-11-16	2,090	2,090	2,060	2,060	12,000	16,284.60
1988-11-15	2,070	2,100	2,070	2,070	7,000	16,363.60
1988-11-11	2,070	2,070	2,070	2,070	3,000	16,363.60
1988-11-10	2,090	2,090	2,090	2,090	2,000	16,521.70
1988-11-09	2,120	2,120	2,120	2,120	27,000	16,758.90
1988-11-08	2,080	2,120	2,080	2,120	25,000	16,758.90
1988-11-05	2,080	2,080	2,080	2,080	9,000	16,442.70
1988-11-04	2,090	2,090	2,060	2,060	4,000	16,284.60
1988-11-02	2,090	2,090	2,090	2,090	15,000	16,521.70
1988-10-31	2,090	2,090	2,090	2,090	4,000	16,521.70
1988-10-29	2,070	2,100	2,070	2,100	13,000	16,600.80
1988-10-28	2,100	2,100	2,100	2,100	6,000	16,600.80
1988-10-27	2,100	2,110	2,070	2,110	11,000	16,679.80
1988-10-26	2,120	2,120	2,110	2,110	67,000	16,679.80
1988-10-25	2,100	2,120	2,100	2,120	11,000	16,758.90
1988-10-24	2,120	2,120	2,090	2,120	6,000	16,758.90
1988-10-22	2,110	2,110	2,110	2,110	9,000	16,679.80
1988-10-21	2,120	2,120	2,120	2,120	14,000	16,758.90
1988-10-20	2,120	2,130	2,110	2,110	32,000	16,679.80
1988-10-19	2,140	2,140	2,130	2,130	11,000	16,837.90
1988-10-18	2,140	2,140	2,130	2,130	17,000	16,837.90
1988-10-17	2,150	2,160	2,130	2,140	28,000	16,917
1988-10-14	2,100	2,150	2,100	2,150	27,000	16,996
1988-10-13	2,110	2,130	2,110	2,110	29,000	16,679.80
1988-10-12	2,120	2,140	2,110	2,110	21,000	16,679.80
1988-10-11	2,120	2,120	2,110	2,120	35,000	16,758.90
1988-10-07	2,120	2,120	2,120	2,120	26,000	16,758.90
1988-10-06	2,120	2,120	2,120	2,120	22,000	16,758.90
1988-10-05	2,120	2,120	2,120	2,120	9,000	16,758.90
1988-10-04	2,130	2,130	2,110	2,110	3,000	16,679.80
1988-10-03	2,110	2,140	2,110	2,140	22,000	16,917
1988-10-01	2,120	2,120	2,120	2,120	13,000	16,758.90
1988-09-30	2,110	2,120	2,110	2,110	12,000	16,679.80
1988-09-29	2,110	2,120	2,110	2,120	12,000	16,758.90
1988-09-28	2,110	2,120	2,100	2,110	27,000	16,679.80
1988-09-27	2,100	2,120	2,100	2,120	9,000	16,758.90
1988-09-26	2,150	2,150	2,120	2,120	22,000	16,758.90
1988-09-24	2,170	2,170	2,160	2,160	27,000	17,075.10
1988-09-22	2,150	2,180	2,150	2,170	87,000	17,154.20
1988-09-21	2,140	2,160	2,140	2,160	24,000	17,075.10
1988-09-20	2,160	2,160	2,140	2,140	33,000	16,917
1988-09-19	2,170	2,180	2,160	2,160	32,000	17,075.10
1988-09-16	2,160	2,170	2,160	2,170	17,000	17,154.20
1988-09-14	2,170	2,180	2,160	2,160	39,000	17,075.10
1988-09-13	2,180	2,180	2,170	2,170	46,000	17,154.20
1988-09-12	2,180	2,190	2,170	2,180	49,000	17,233.20
1988-09-09	2,180	2,180	2,160	2,160	65,000	17,075.10
1988-09-08	2,180	2,190	2,180	2,180	64,000	17,233.20
1988-09-07	2,200	2,260	2,180	2,190	638,000	17,312.30
1988-09-06	2,120	2,200	2,110	2,190	148,000	17,312.30
1988-09-05	2,120	2,120	2,110	2,110	28,000	16,679.80
1988-09-03	2,120	2,120	2,110	2,120	30,000	16,758.90
1988-09-02	2,120	2,120	2,100	2,120	60,000	16,758.90
1988-09-01	2,110	2,120	2,100	2,100	22,000	16,600.80
1988-08-31	2,120	2,120	2,110	2,110	53,000	16,679.80
1988-08-30	2,110	2,120	2,110	2,120	16,000	16,758.90
1988-08-29	2,120	2,130	2,100	2,110	52,000	16,679.80
1988-08-27	2,100	2,120	2,100	2,100	13,000	16,600.80
1988-08-26	2,120	2,120	2,060	2,120	47,000	16,758.90
1988-08-25	2,110	2,130	2,110	2,120	35,000	16,758.90
1988-08-24	2,120	2,120	2,120	2,120	52,000	16,758.90
1988-08-23	2,110	2,120	2,100	2,120	32,000	16,758.90
1988-08-22	2,110	2,120	2,110	2,110	45,000	16,679.80
1988-08-19	2,120	2,120	2,110	2,120	32,000	16,758.90
1988-08-18	2,120	2,150	2,110	2,120	37,000	16,758.90
1988-08-17	2,130	2,130	2,110	2,110	20,000	16,679.80
1988-08-16	2,130	2,160	2,130	2,130	24,000	16,837.90
1988-08-15	2,130	2,160	2,120	2,140	48,000	16,917
1988-08-12	2,170	2,170	2,130	2,130	56,000	16,837.90
1988-08-11	2,110	2,180	2,110	2,170	116,000	17,154.20
1988-08-10	2,160	2,160	2,110	2,140	97,000	16,917
1988-08-09	2,140	2,170	2,120	2,160	98,000	17,075.10
1988-08-08	2,180	2,180	2,130	2,140	154,000	16,917
1988-08-06	2,120	2,180	2,120	2,160	102,000	17,075.10
1988-08-05	2,120	2,130	2,110	2,130	129,000	16,837.90
1988-08-04	2,130	2,130	2,080	2,130	133,000	16,837.90
1988-08-03	2,160	2,160	2,140	2,140	146,000	16,917
1988-08-02	2,170	2,170	2,130	2,150	343,000	16,996
1988-08-01	2,120	2,300	2,120	2,200	3,153,000	17,391.30

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30