7957 フジコピアン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1991-12-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1991-12-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-12-19 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1991-12-18 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 14,300 |
| 1991-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-12-05 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1991-12-04 | 1,390 | 1,390 | 1,330 | 1,330 | 24,000 | 13,300 |
| 1991-12-03 | 1,420 | 1,420 | 1,380 | 1,380 | 20,000 | 13,800 |
| 1991-11-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-11-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-11-21 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1991-11-19 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1991-11-18 | 1,440 | 1,450 | 1,410 | 1,450 | 31,000 | 14,500 |
| 1991-11-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-11-14 | 1,450 | 1,450 | 1,410 | 1,410 | 25,000 | 14,100 |
| 1991-11-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-11-08 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 14,500 |
| 1991-11-07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1991-11-01 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 14,200 |
| 1991-10-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-10-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-10-25 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1991-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 14,000 |
| 1991-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-10-16 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 14,000 |
| 1991-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1991-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-10-11 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1991-10-09 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1991-10-08 | 1,450 | 1,450 | 1,400 | 1,400 | 23,000 | 14,000 |
| 1991-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-10-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-10-03 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 14,400 |
| 1991-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1991-10-01 | 1,450 | 1,450 | 1,430 | 1,440 | 26,000 | 14,400 |
| 1991-09-30 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1991-09-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-09-25 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1991-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1991-09-20 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1991-09-18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1991-09-13 | 1,450 | 1,480 | 1,450 | 1,480 | 12,000 | 14,800 |
| 1991-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-09-09 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 13,800 |
| 1991-09-06 | 1,400 | 1,450 | 1,400 | 1,450 | 13,000 | 14,500 |
| 1991-09-05 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1991-09-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-08-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-08-29 | 1,510 | 1,510 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1991-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1991-08-23 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 15,000 |
| 1991-08-22 | 1,550 | 1,550 | 1,510 | 1,510 | 11,000 | 15,100 |
| 1991-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1991-08-20 | 1,610 | 1,610 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1991-08-19 | 1,700 | 1,700 | 1,670 | 1,700 | 11,000 | 17,000 |
| 1991-08-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1991-08-15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1991-08-02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1991-07-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1991-07-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1991-07-25 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1991-07-24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1991-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 16,000 |
| 1991-07-18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1991-07-17 | 1,910 | 1,910 | 1,890 | 1,890 | 3,000 | 18,900 |
| 1991-07-16 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 19,500 |
| 1991-07-11 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 21,000 |
| 1991-07-05 | 2,120 | 2,160 | 2,120 | 2,160 | 3,000 | 21,600 |
| 1991-06-26 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 22,000 |
| 1991-06-25 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1991-06-24 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 | 22,100 |
| 1991-06-21 | 2,190 | 2,200 | 2,190 | 2,200 | 5,000 | 22,000 |
| 1991-06-20 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1991-06-19 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 21,900 |
| 1991-06-18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1991-06-17 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 23,200 |
| 1991-06-11 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 25,000 |
| 1991-06-10 | 2,490 | 2,550 | 2,490 | 2,510 | 7,000 | 25,100 |
| 1991-06-07 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 25,100 |
| 1991-06-06 | 2,400 | 2,400 | 2,360 | 2,360 | 2,000 | 23,600 |
| 1991-06-05 | 2,440 | 2,440 | 2,360 | 2,360 | 3,000 | 23,600 |
| 1991-06-03 | 2,390 | 2,580 | 2,390 | 2,580 | 23,000 | 25,800 |
| 1991-05-30 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1991-05-27 | 2,320 | 2,400 | 2,320 | 2,400 | 4,000 | 24,000 |
| 1991-05-24 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 | 24,000 |
| 1991-05-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-05-20 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 23,200 |
| 1991-05-17 | 2,350 | 2,400 | 2,350 | 2,400 | 3,000 | 24,000 |
| 1991-05-13 | 2,370 | 2,370 | 2,200 | 2,220 | 8,000 | 22,200 |
| 1991-05-09 | 2,500 | 2,570 | 2,500 | 2,570 | 10,000 | 25,700 |
| 1991-05-08 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 25,000 |
| 1991-05-02 | 2,540 | 2,540 | 2,500 | 2,500 | 10,000 | 25,000 |
| 1991-05-01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 25,000 |
| 1991-04-25 | 2,480 | 2,540 | 2,480 | 2,540 | 4,000 | 25,400 |
| 1991-04-24 | 2,480 | 2,500 | 2,480 | 2,500 | 28,000 | 25,000 |
| 1991-04-23 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-04-22 | 2,420 | 2,420 | 2,400 | 2,400 | 4,000 | 24,000 |
| 1991-04-19 | 2,500 | 2,500 | 2,420 | 2,420 | 21,000 | 24,200 |
| 1991-04-18 | 2,590 | 2,650 | 2,590 | 2,630 | 13,000 | 26,300 |
| 1991-04-17 | 2,590 | 2,590 | 2,450 | 2,450 | 21,000 | 24,500 |
| 1991-04-16 | 2,610 | 2,630 | 2,610 | 2,630 | 9,000 | 26,300 |
| 1991-04-15 | 2,500 | 2,510 | 2,500 | 2,510 | 5,000 | 25,100 |
| 1991-04-12 | 2,480 | 2,550 | 2,480 | 2,500 | 12,000 | 25,000 |
| 1991-04-11 | 2,400 | 2,420 | 2,400 | 2,420 | 3,000 | 24,200 |
| 1991-04-10 | 2,350 | 2,350 | 2,300 | 2,300 | 5,000 | 23,000 |
| 1991-04-09 | 2,420 | 2,420 | 2,400 | 2,400 | 8,000 | 24,000 |
| 1991-04-08 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 24,000 |
| 1991-04-05 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 | 24,000 |
| 1991-04-04 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 24,000 |
| 1991-04-03 | 2,400 | 2,430 | 2,400 | 2,400 | 13,000 | 24,000 |
| 1991-04-02 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 23,900 |
| 1991-04-01 | 2,400 | 2,400 | 2,360 | 2,360 | 16,000 | 23,600 |
| 1991-03-29 | 2,360 | 2,450 | 2,360 | 2,400 | 22,000 | 24,000 |
| 1991-03-28 | 2,300 | 2,350 | 2,300 | 2,350 | 6,000 | 23,500 |
| 1991-03-27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 22,800 |
| 1991-03-26 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 22,600 |
| 1991-03-25 | 2,220 | 2,300 | 2,220 | 2,300 | 31,000 | 23,000 |
| 1991-03-22 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 22,000 |
| 1991-03-20 | 2,220 | 2,240 | 2,200 | 2,220 | 26,000 | 22,200 |
| 1991-03-19 | 2,300 | 2,300 | 2,260 | 2,260 | 20,000 | 22,600 |
| 1991-03-18 | 2,330 | 2,330 | 2,300 | 2,300 | 10,000 | 23,000 |
| 1991-03-15 | 2,350 | 2,350 | 2,310 | 2,310 | 11,000 | 23,100 |
| 1991-03-14 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 23,500 |
| 1991-03-13 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 | 23,300 |
| 1991-03-12 | 2,350 | 2,390 | 2,350 | 2,350 | 33,000 | 23,500 |
| 1991-03-11 | 2,350 | 2,350 | 2,250 | 2,350 | 23,000 | 23,500 |
| 1991-03-08 | 2,300 | 2,350 | 2,300 | 2,300 | 102,000 | 23,000 |
| 1991-03-07 | 2,300 | 2,300 | 2,260 | 2,290 | 25,000 | 22,900 |
| 1991-03-06 | 2,320 | 2,320 | 2,280 | 2,300 | 54,000 | 23,000 |
| 1991-03-05 | 2,300 | 2,300 | 2,260 | 2,290 | 21,000 | 22,900 |
| 1991-03-04 | 2,300 | 2,340 | 2,260 | 2,260 | 39,000 | 22,600 |
| 1991-03-01 | 2,250 | 2,300 | 2,200 | 2,300 | 36,000 | 23,000 |
| 1991-02-28 | 2,020 | 2,150 | 2,020 | 2,150 | 45,000 | 21,500 |
| 1991-02-27 | 1,920 | 2,040 | 1,890 | 1,960 | 76,000 | 19,600 |
| 1991-02-26 | 1,990 | 1,990 | 1,880 | 1,880 | 29,000 | 18,800 |
| 1991-02-25 | 2,080 | 2,080 | 1,970 | 1,970 | 4,000 | 19,700 |
| 1991-02-22 | 2,100 | 2,100 | 2,080 | 2,080 | 15,000 | 20,800 |
| 1991-02-21 | 2,110 | 2,110 | 2,100 | 2,100 | 8,000 | 21,000 |
| 1991-02-20 | 2,140 | 2,140 | 2,140 | 2,140 | 6,000 | 21,400 |
| 1991-02-19 | 2,300 | 2,300 | 2,270 | 2,300 | 22,000 | 23,000 |
| 1991-02-18 | 2,270 | 2,270 | 2,240 | 2,260 | 6,000 | 22,600 |
| 1991-02-15 | 2,300 | 2,300 | 2,270 | 2,280 | 3,000 | 22,800 |
| 1991-02-14 | 2,190 | 2,270 | 2,190 | 2,270 | 9,000 | 22,700 |
| 1991-02-13 | 2,100 | 2,190 | 2,100 | 2,190 | 31,000 | 21,900 |
| 1991-02-12 | 2,160 | 2,170 | 2,150 | 2,170 | 35,000 | 21,700 |
| 1991-02-08 | 2,220 | 2,220 | 2,180 | 2,180 | 17,000 | 21,800 |
| 1991-02-07 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 21,600 |
| 1991-02-06 | 1,940 | 1,950 | 1,940 | 1,950 | 8,000 | 19,500 |
| 1991-02-04 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 18,400 |
| 1991-02-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1991-01-31 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1991-01-30 | 1,840 | 1,840 | 1,840 | 1,840 | 10,000 | 18,400 |
| 1991-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1991-01-25 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1991-01-24 | 2,050 | 2,050 | 2,010 | 2,010 | 6,000 | 20,100 |
| 1991-01-22 | 2,180 | 2,180 | 2,150 | 2,150 | 3,000 | 21,500 |
| 1991-01-17 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 21,500 |
| 1991-01-16 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 21,500 |
| 1991-01-11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1991-01-09 | 2,320 | 2,320 | 2,300 | 2,300 | 9,000 | 23,000 |
| 1991-01-08 | 2,370 | 2,370 | 2,340 | 2,340 | 6,000 | 23,400 |
| 1991-01-07 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 23,900 |
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
