7957 フジコピアン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1992-12-24 | 680 | 680 | 670 | 680 | 8,000 | 6,800 |
| 1992-12-18 | 678 | 680 | 670 | 670 | 10,000 | 6,700 |
| 1992-12-17 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 1992-12-16 | 670 | 673 | 670 | 673 | 3,000 | 6,730 |
| 1992-12-14 | 630 | 640 | 630 | 640 | 13,000 | 6,400 |
| 1992-12-11 | 610 | 630 | 610 | 630 | 3,000 | 6,300 |
| 1992-12-10 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-12-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-12-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-12-01 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-11-26 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1992-11-25 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-11-24 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1992-11-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-11-17 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1992-11-12 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1992-11-11 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-11-10 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 1992-11-06 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1992-11-04 | 630 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1992-10-30 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-10-29 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1992-10-27 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1992-10-26 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1992-10-22 | 630 | 630 | 610 | 610 | 8,000 | 6,100 |
| 1992-10-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-10-19 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1992-10-16 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-10-14 | 615 | 621 | 615 | 621 | 5,000 | 6,210 |
| 1992-10-13 | 630 | 630 | 620 | 620 | 9,000 | 6,200 |
| 1992-10-12 | 629 | 630 | 624 | 630 | 18,000 | 6,300 |
| 1992-10-09 | 638 | 639 | 629 | 629 | 6,000 | 6,290 |
| 1992-10-01 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1992-09-30 | 615 | 640 | 615 | 640 | 11,000 | 6,400 |
| 1992-09-28 | 630 | 640 | 630 | 630 | 5,000 | 6,300 |
| 1992-09-25 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1992-09-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-09-21 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1992-09-18 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1992-09-17 | 625 | 640 | 625 | 640 | 8,000 | 6,400 |
| 1992-09-16 | 630 | 635 | 630 | 635 | 4,000 | 6,350 |
| 1992-09-14 | 633 | 640 | 610 | 640 | 17,000 | 6,400 |
| 1992-09-11 | 651 | 655 | 632 | 632 | 22,000 | 6,320 |
| 1992-09-10 | 655 | 660 | 650 | 650 | 25,000 | 6,500 |
| 1992-09-09 | 660 | 660 | 650 | 650 | 15,000 | 6,500 |
| 1992-09-08 | 675 | 679 | 661 | 661 | 26,000 | 6,610 |
| 1992-09-07 | 675 | 685 | 675 | 675 | 25,000 | 6,750 |
| 1992-09-04 | 665 | 690 | 665 | 665 | 20,000 | 6,650 |
| 1992-09-03 | 651 | 660 | 650 | 650 | 14,000 | 6,500 |
| 1992-09-02 | 655 | 665 | 650 | 651 | 17,000 | 6,510 |
| 1992-09-01 | 675 | 689 | 650 | 650 | 56,000 | 6,500 |
| 1992-08-31 | 640 | 660 | 630 | 660 | 53,000 | 6,600 |
| 1992-08-28 | 644 | 644 | 630 | 630 | 28,000 | 6,300 |
| 1992-08-27 | 635 | 665 | 635 | 645 | 79,000 | 6,450 |
| 1992-08-26 | 657 | 657 | 649 | 649 | 16,000 | 6,490 |
| 1992-08-25 | 670 | 670 | 656 | 656 | 46,000 | 6,560 |
| 1992-08-24 | 680 | 684 | 680 | 680 | 18,000 | 6,800 |
| 1992-08-21 | 710 | 710 | 700 | 700 | 11,000 | 7,000 |
| 1992-08-20 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-08-19 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1992-08-07 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-08-03 | 790 | 790 | 770 | 770 | 19,000 | 7,700 |
| 1992-07-24 | 795 | 795 | 795 | 795 | 6,000 | 7,950 |
| 1992-07-17 | 859 | 859 | 850 | 850 | 6,000 | 8,500 |
| 1992-07-15 | 860 | 860 | 859 | 859 | 10,000 | 8,590 |
| 1992-07-14 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1992-07-13 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-07-10 | 860 | 860 | 860 | 860 | 11,000 | 8,600 |
| 1992-07-09 | 867 | 867 | 860 | 860 | 2,000 | 8,600 |
| 1992-07-06 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1992-06-29 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1992-06-25 | 965 | 965 | 965 | 965 | 10,000 | 9,650 |
| 1992-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1992-06-05 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 | 12,000 |
| 1992-06-04 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1992-05-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1992-05-27 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 | 12,100 |
| 1992-05-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1992-05-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1992-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1992-05-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1992-05-19 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 | 12,000 |
| 1992-05-13 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 12,100 |
| 1992-05-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1992-05-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1992-04-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1992-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 11,500 |
| 1992-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1992-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1992-04-16 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1992-04-15 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 12,000 |
| 1992-04-14 | 1,250 | 1,250 | 1,230 | 1,240 | 10,000 | 12,400 |
| 1992-04-13 | 1,310 | 1,310 | 1,280 | 1,290 | 3,000 | 12,900 |
| 1992-03-25 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1992-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1992-03-17 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 13,800 |
| 1992-03-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1992-03-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1992-02-27 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1992-02-25 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1992-02-24 | 1,360 | 1,360 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1992-02-21 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 13,500 |
| 1992-02-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1992-02-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1992-02-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1992-02-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1992-02-05 | 1,310 | 1,310 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1992-01-31 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 13,100 |
| 1992-01-29 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 13,100 |
| 1992-01-27 | 1,310 | 1,310 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1992-01-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1992-01-21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1992-01-16 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1992-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1992-01-06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
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
