7957 フジコピアン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 17,181.80 |
| 1989-12-25 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 17,090.90 |
| 1989-12-22 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 17,181.80 |
| 1989-12-21 | 1,900 | 1,900 | 1,890 | 1,890 | 12,000 | 17,181.80 |
| 1989-12-20 | 1,890 | 1,890 | 1,880 | 1,890 | 4,000 | 17,181.80 |
| 1989-12-19 | 1,890 | 1,900 | 1,890 | 1,900 | 12,000 | 17,272.70 |
| 1989-12-18 | 1,900 | 1,910 | 1,890 | 1,900 | 13,000 | 17,272.70 |
| 1989-12-15 | 1,900 | 1,900 | 1,900 | 1,900 | 18,000 | 17,272.70 |
| 1989-12-14 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 17,272.70 |
| 1989-12-13 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 17,272.70 |
| 1989-12-12 | 1,890 | 1,930 | 1,890 | 1,910 | 12,000 | 17,363.60 |
| 1989-12-11 | 1,900 | 1,910 | 1,900 | 1,910 | 39,000 | 17,363.60 |
| 1989-12-07 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 17,363.60 |
| 1989-12-06 | 1,890 | 1,940 | 1,890 | 1,930 | 44,000 | 17,545.50 |
| 1989-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 17,272.70 |
| 1989-12-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 17,272.70 |
| 1989-12-01 | 1,890 | 1,900 | 1,890 | 1,890 | 59,000 | 17,181.80 |
| 1989-11-30 | 1,900 | 1,900 | 1,870 | 1,870 | 7,000 | 17,000 |
| 1989-11-29 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 17,272.70 |
| 1989-11-28 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 17,272.70 |
| 1989-11-27 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 17,272.70 |
| 1989-11-22 | 1,900 | 1,900 | 1,890 | 1,890 | 10,000 | 17,181.80 |
| 1989-11-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 16,818.20 |
| 1989-11-20 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 17,090.90 |
| 1989-11-16 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 17,272.70 |
| 1989-11-15 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 17,272.70 |
| 1989-11-14 | 1,910 | 1,920 | 1,900 | 1,900 | 22,000 | 17,272.70 |
| 1989-11-13 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 17,363.60 |
| 1989-11-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 17,272.70 |
| 1989-11-09 | 1,890 | 1,910 | 1,890 | 1,900 | 12,000 | 17,272.70 |
| 1989-11-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 17,181.80 |
| 1989-11-01 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 17,454.50 |
| 1989-10-31 | 1,930 | 1,930 | 1,920 | 1,920 | 4,000 | 17,454.50 |
| 1989-10-27 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 17,636.40 |
| 1989-10-26 | 1,960 | 1,960 | 1,950 | 1,960 | 8,000 | 17,818.20 |
| 1989-10-25 | 1,950 | 1,970 | 1,950 | 1,970 | 2,000 | 17,909.10 |
| 1989-10-24 | 1,970 | 1,980 | 1,960 | 1,970 | 51,000 | 17,909.10 |
| 1989-10-23 | 1,930 | 1,970 | 1,930 | 1,970 | 27,000 | 17,909.10 |
| 1989-10-20 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 17,545.50 |
| 1989-10-19 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 17,363.60 |
| 1989-10-18 | 1,900 | 1,910 | 1,900 | 1,910 | 39,000 | 17,363.60 |
| 1989-10-17 | 1,850 | 1,880 | 1,800 | 1,880 | 12,000 | 17,090.90 |
| 1989-10-16 | 1,880 | 1,880 | 1,860 | 1,860 | 8,000 | 16,909.10 |
| 1989-10-13 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 17,272.70 |
| 1989-10-12 | 1,900 | 1,910 | 1,900 | 1,910 | 38,000 | 17,363.60 |
| 1989-10-11 | 1,920 | 1,920 | 1,900 | 1,900 | 42,000 | 17,272.70 |
| 1989-10-09 | 1,850 | 1,900 | 1,850 | 1,900 | 29,000 | 17,272.70 |
| 1989-10-06 | 1,800 | 1,840 | 1,800 | 1,840 | 11,000 | 16,727.30 |
| 1989-10-05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 16,363.60 |
| 1989-10-04 | 1,800 | 1,800 | 1,800 | 1,800 | 14,000 | 16,363.60 |
| 1989-10-03 | 1,840 | 1,840 | 1,800 | 1,800 | 4,000 | 16,363.60 |
| 1989-10-02 | 1,760 | 1,810 | 1,760 | 1,800 | 19,000 | 16,363.60 |
| 1989-09-28 | 1,780 | 1,780 | 1,760 | 1,760 | 5,000 | 16,000 |
| 1989-09-26 | 1,770 | 1,780 | 1,770 | 1,780 | 4,000 | 16,181.80 |
| 1989-09-25 | 1,780 | 1,820 | 1,770 | 1,770 | 17,000 | 16,090.90 |
| 1989-09-22 | 1,760 | 1,770 | 1,760 | 1,770 | 4,000 | 16,090.90 |
| 1989-09-21 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 15,909.10 |
| 1989-09-20 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 15,909.10 |
| 1989-09-19 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 15,818.20 |
| 1989-09-14 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 | 15,818.20 |
| 1989-09-08 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 16,000 |
| 1989-09-07 | 1,770 | 1,780 | 1,770 | 1,780 | 4,000 | 16,181.80 |
| 1989-09-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 16,090.90 |
| 1989-09-01 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 16,090.90 |
| 1989-08-31 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 15,909.10 |
| 1989-08-30 | 1,770 | 1,790 | 1,750 | 1,750 | 7,000 | 15,909.10 |
| 1989-08-28 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 16,363.60 |
| 1989-08-25 | 1,740 | 1,750 | 1,740 | 1,750 | 16,000 | 15,909.10 |
| 1989-08-24 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 15,818.20 |
| 1989-08-23 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 | 15,727.30 |
| 1989-08-22 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 15,454.50 |
| 1989-08-21 | 1,710 | 1,710 | 1,700 | 1,700 | 21,000 | 15,454.50 |
| 1989-08-18 | 1,740 | 1,740 | 1,710 | 1,710 | 15,000 | 15,545.50 |
| 1989-08-17 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 15,818.20 |
| 1989-08-16 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 15,818.20 |
| 1989-08-15 | 1,710 | 1,740 | 1,710 | 1,740 | 2,000 | 15,818.20 |
| 1989-08-14 | 1,720 | 1,740 | 1,720 | 1,740 | 6,000 | 15,818.20 |
| 1989-08-11 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 15,545.50 |
| 1989-08-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 15,636.40 |
| 1989-08-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 15,727.30 |
| 1989-08-04 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 15,818.20 |
| 1989-08-03 | 1,740 | 1,740 | 1,740 | 1,740 | 7,000 | 15,818.20 |
| 1989-08-01 | 1,700 | 1,740 | 1,700 | 1,740 | 4,000 | 15,818.20 |
| 1989-07-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-28 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 15,909.10 |
| 1989-07-26 | 1,730 | 1,750 | 1,700 | 1,750 | 3,000 | 15,909.10 |
| 1989-07-25 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 15,909.10 |
| 1989-07-21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 15,818.20 |
| 1989-07-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 15,909.10 |
| 1989-07-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 15,909.10 |
| 1989-07-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-12 | 1,730 | 1,750 | 1,720 | 1,750 | 3,000 | 15,909.10 |
| 1989-07-11 | 1,740 | 1,750 | 1,730 | 1,730 | 11,000 | 15,727.30 |
| 1989-07-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 15,909.10 |
| 1989-07-04 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 16,000 |
| 1989-06-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 16,000 |
| 1989-06-29 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 16,000 |
| 1989-06-28 | 1,750 | 1,760 | 1,720 | 1,760 | 13,000 | 16,000 |
| 1989-06-27 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 16,181.80 |
| 1989-06-26 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 16,363.60 |
| 1989-06-23 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 16,363.60 |
| 1989-06-22 | 1,760 | 1,790 | 1,760 | 1,790 | 4,000 | 16,272.70 |
| 1989-06-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 16,363.60 |
| 1989-06-20 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 16,181.80 |
| 1989-06-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 16,181.80 |
| 1989-06-16 | 1,750 | 1,790 | 1,750 | 1,790 | 8,000 | 16,272.70 |
| 1989-06-14 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 16,272.70 |
| 1989-06-13 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 16,363.60 |
| 1989-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 16,363.60 |
| 1989-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 16,363.60 |
| 1989-05-31 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 16,363.60 |
| 1989-05-30 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 16,363.60 |
| 1989-05-29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 16,454.50 |
| 1989-05-26 | 1,720 | 1,800 | 1,720 | 1,800 | 2,000 | 16,363.60 |
| 1989-05-25 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 16,363.60 |
| 1989-05-19 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 16,363.60 |
| 1989-05-17 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 16,454.50 |
| 1989-05-15 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 16,454.50 |
| 1989-05-12 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 16,545.50 |
| 1989-05-11 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 16,545.50 |
| 1989-05-10 | 1,830 | 1,830 | 1,820 | 1,820 | 4,000 | 16,545.50 |
| 1989-05-09 | 1,830 | 1,830 | 1,820 | 1,820 | 51,000 | 16,545.50 |
| 1989-05-08 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 | 16,636.40 |
| 1989-05-02 | 1,830 | 1,830 | 1,820 | 1,820 | 10,000 | 16,545.50 |
| 1989-04-28 | 1,830 | 1,830 | 1,820 | 1,830 | 25,000 | 16,636.40 |
| 1989-04-27 | 1,830 | 1,830 | 1,830 | 1,830 | 10,000 | 16,636.40 |
| 1989-04-26 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 16,545.50 |
| 1989-04-25 | 1,830 | 1,830 | 1,820 | 1,820 | 4,000 | 16,545.50 |
| 1989-04-24 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 16,545.50 |
| 1989-04-21 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 16,454.50 |
| 1989-04-20 | 1,830 | 1,830 | 1,810 | 1,810 | 3,000 | 16,454.50 |
| 1989-04-19 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 16,454.50 |
| 1989-04-18 | 1,830 | 1,840 | 1,830 | 1,840 | 15,000 | 16,727.30 |
| 1989-04-17 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 16,636.40 |
| 1989-04-13 | 1,840 | 1,840 | 1,800 | 1,800 | 17,000 | 16,363.60 |
| 1989-04-12 | 1,840 | 1,850 | 1,840 | 1,850 | 10,000 | 16,818.20 |
| 1989-04-10 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 16,636.40 |
| 1989-03-31 | 1,850 | 1,850 | 1,840 | 1,840 | 16,000 | 16,727.30 |
| 1989-03-30 | 1,850 | 1,850 | 1,840 | 1,850 | 18,000 | 16,818.20 |
| 1989-03-29 | 1,790 | 1,850 | 1,790 | 1,850 | 11,000 | 16,818.20 |
| 1989-03-28 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 16,454.50 |
| 1989-03-27 | 1,840 | 1,840 | 1,790 | 1,790 | 34,000 | 16,272.70 |
| 1989-03-24 | 1,830 | 1,840 | 1,810 | 1,840 | 38,000 | 16,727.30 |
| 1989-03-23 | 1,840 | 1,840 | 1,840 | 1,840 | 130,000 | 16,727.30 |
| 1989-03-22 | 1,820 | 1,850 | 1,820 | 1,850 | 20,000 | 16,818.20 |
| 1989-03-20 | 1,820 | 1,830 | 1,820 | 1,820 | 42,000 | 16,545.50 |
| 1989-03-17 | 1,850 | 1,850 | 1,840 | 1,840 | 72,000 | 16,727.30 |
| 1989-03-16 | 1,860 | 1,870 | 1,860 | 1,860 | 103,000 | 16,909.10 |
| 1989-03-15 | 1,870 | 1,900 | 1,870 | 1,870 | 110,000 | 17,000 |
| 1989-03-14 | 1,870 | 1,870 | 1,870 | 1,870 | 20,000 | 17,000 |
| 1989-03-13 | 1,870 | 1,870 | 1,850 | 1,870 | 22,000 | 17,000 |
| 1989-03-10 | 1,890 | 1,890 | 1,850 | 1,870 | 155,000 | 17,000 |
| 1989-03-09 | 1,900 | 1,900 | 1,870 | 1,900 | 5,000 | 17,272.70 |
| 1989-03-08 | 1,850 | 1,880 | 1,850 | 1,870 | 4,000 | 17,000 |
| 1989-03-07 | 1,840 | 1,870 | 1,840 | 1,870 | 11,000 | 17,000 |
| 1989-03-06 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 16,727.30 |
| 1989-03-03 | 1,850 | 1,850 | 1,850 | 1,850 | 25,000 | 16,818.20 |
| 1989-03-02 | 1,830 | 1,850 | 1,830 | 1,850 | 22,000 | 16,818.20 |
| 1989-03-01 | 1,850 | 1,850 | 1,850 | 1,850 | 24,000 | 16,818.20 |
| 1989-02-28 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 16,818.20 |
| 1989-02-27 | 1,880 | 1,880 | 1,850 | 1,850 | 3,000 | 16,818.20 |
| 1989-02-23 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 16,818.20 |
| 1989-02-22 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 17,090.90 |
| 1989-02-21 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 16,818.20 |
| 1989-02-20 | 1,860 | 1,880 | 1,860 | 1,880 | 3,000 | 17,090.90 |
| 1989-02-17 | 1,900 | 1,900 | 1,880 | 1,900 | 55,000 | 17,272.70 |
| 1989-02-16 | 1,900 | 1,900 | 1,900 | 1,900 | 16,000 | 17,272.70 |
| 1989-02-15 | 1,880 | 1,900 | 1,880 | 1,900 | 66,000 | 17,272.70 |
| 1989-02-14 | 1,900 | 1,900 | 1,900 | 1,900 | 37,000 | 17,272.70 |
| 1989-02-13 | 1,900 | 1,900 | 1,900 | 1,900 | 64,000 | 17,272.70 |
| 1989-02-10 | 1,840 | 1,900 | 1,840 | 1,900 | 3,000 | 17,272.70 |
| 1989-02-09 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 16,727.30 |
| 1989-02-08 | 1,830 | 1,850 | 1,830 | 1,840 | 37,000 | 16,727.30 |
| 1989-02-07 | 1,850 | 1,850 | 1,830 | 1,830 | 7,000 | 16,636.40 |
| 1989-02-06 | 1,810 | 1,830 | 1,810 | 1,830 | 3,000 | 16,636.40 |
| 1989-02-03 | 1,820 | 1,820 | 1,810 | 1,810 | 9,000 | 16,454.50 |
| 1989-02-02 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 16,818.20 |
| 1989-02-01 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 16,636.40 |
| 1989-01-31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 16,818.20 |
| 1989-01-30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 16,545.50 |
| 1989-01-28 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 16,454.50 |
| 1989-01-27 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 16,363.60 |
| 1989-01-26 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 | 16,363.60 |
| 1989-01-23 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 16,363.60 |
| 1989-01-20 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 16,636.40 |
| 1989-01-19 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 16,818.20 |
| 1989-01-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 16,818.20 |
| 1989-01-13 | 1,870 | 1,870 | 1,840 | 1,850 | 7,000 | 16,818.20 |
| 1989-01-12 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 17,090.90 |
| 1989-01-10 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 17,181.80 |
| 1989-01-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 17,272.70 |
| 1989-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 17,272.70 |
| 1989-01-05 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 17,545.50 |
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
