7957 フジコピアン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1993-12-28 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1993-12-27 | 791 | 800 | 791 | 800 | 4,000 | 8,000 |
| 1993-12-24 | 800 | 800 | 791 | 791 | 2,000 | 7,910 |
| 1993-12-21 | 820 | 820 | 815 | 815 | 9,000 | 8,150 |
| 1993-12-20 | 811 | 825 | 811 | 825 | 4,000 | 8,250 |
| 1993-12-17 | 815 | 815 | 810 | 810 | 4,000 | 8,100 |
| 1993-12-16 | 775 | 780 | 775 | 775 | 14,000 | 7,750 |
| 1993-12-15 | 725 | 725 | 710 | 725 | 10,000 | 7,250 |
| 1993-12-14 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1993-12-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-12-06 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1993-12-03 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-12-02 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1993-12-01 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1993-11-30 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1993-11-26 | 700 | 700 | 680 | 680 | 2,000 | 6,800 |
| 1993-11-25 | 745 | 745 | 745 | 745 | 7,000 | 7,450 |
| 1993-11-22 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1993-11-19 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1993-11-15 | 820 | 820 | 810 | 810 | 8,000 | 8,100 |
| 1993-11-09 | 830 | 830 | 830 | 830 | 15,000 | 8,300 |
| 1993-11-08 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1993-11-05 | 835 | 835 | 830 | 830 | 4,000 | 8,300 |
| 1993-11-04 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1993-11-02 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-11-01 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-10-29 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-10-28 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1993-10-27 | 866 | 866 | 860 | 860 | 6,000 | 8,600 |
| 1993-10-26 | 866 | 866 | 866 | 866 | 5,000 | 8,660 |
| 1993-10-25 | 867 | 867 | 867 | 867 | 3,000 | 8,670 |
| 1993-10-22 | 866 | 866 | 866 | 866 | 2,000 | 8,660 |
| 1993-10-21 | 866 | 866 | 866 | 866 | 4,000 | 8,660 |
| 1993-10-20 | 866 | 866 | 866 | 866 | 7,000 | 8,660 |
| 1993-10-19 | 866 | 866 | 866 | 866 | 6,000 | 8,660 |
| 1993-10-18 | 865 | 865 | 864 | 865 | 11,000 | 8,650 |
| 1993-10-13 | 865 | 865 | 865 | 865 | 3,000 | 8,650 |
| 1993-10-08 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1993-10-05 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1993-10-04 | 871 | 871 | 871 | 871 | 5,000 | 8,710 |
| 1993-10-01 | 870 | 880 | 870 | 880 | 5,000 | 8,800 |
| 1993-09-30 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1993-09-29 | 865 | 870 | 865 | 870 | 3,000 | 8,700 |
| 1993-09-27 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1993-09-24 | 869 | 870 | 869 | 870 | 6,000 | 8,700 |
| 1993-09-22 | 870 | 874 | 870 | 874 | 5,000 | 8,740 |
| 1993-09-21 | 881 | 881 | 875 | 875 | 16,000 | 8,750 |
| 1993-09-20 | 911 | 911 | 911 | 911 | 5,000 | 9,110 |
| 1993-09-17 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1993-09-16 | 933 | 933 | 933 | 933 | 2,000 | 9,330 |
| 1993-09-13 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1993-09-10 | 950 | 950 | 940 | 940 | 6,000 | 9,400 |
| 1993-09-09 | 950 | 950 | 945 | 950 | 22,000 | 9,500 |
| 1993-09-08 | 940 | 950 | 940 | 950 | 4,000 | 9,500 |
| 1993-09-07 | 955 | 955 | 955 | 955 | 5,000 | 9,550 |
| 1993-09-06 | 990 | 990 | 980 | 980 | 6,000 | 9,800 |
| 1993-09-03 | 980 | 1,020 | 980 | 1,000 | 20,000 | 10,000 |
| 1993-09-02 | 957 | 970 | 957 | 970 | 18,000 | 9,700 |
| 1993-09-01 | 896 | 930 | 896 | 922 | 11,000 | 9,220 |
| 1993-08-31 | 900 | 910 | 890 | 890 | 7,000 | 8,900 |
| 1993-08-30 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1993-08-27 | 890 | 899 | 890 | 899 | 8,000 | 8,990 |
| 1993-08-26 | 870 | 900 | 870 | 900 | 9,000 | 9,000 |
| 1993-08-25 | 831 | 835 | 831 | 835 | 5,000 | 8,350 |
| 1993-08-24 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1993-08-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-08-17 | 834 | 834 | 834 | 834 | 1,000 | 8,340 |
| 1993-08-16 | 845 | 845 | 835 | 835 | 2,000 | 8,350 |
| 1993-08-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-08-06 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-07-27 | 890 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1993-07-26 | 875 | 880 | 875 | 880 | 7,000 | 8,800 |
| 1993-07-23 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-07-22 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-07-21 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1993-07-16 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-07-15 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1993-07-14 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-07-13 | 800 | 800 | 800 | 800 | 23,000 | 8,000 |
| 1993-07-12 | 800 | 810 | 800 | 800 | 9,000 | 8,000 |
| 1993-07-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-06-30 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-06-29 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1993-06-28 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1993-06-25 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1993-06-24 | 810 | 810 | 795 | 795 | 6,000 | 7,950 |
| 1993-06-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-06-22 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-06-18 | 815 | 815 | 815 | 815 | 7,000 | 8,150 |
| 1993-06-17 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-06-14 | 879 | 879 | 870 | 875 | 4,000 | 8,750 |
| 1993-06-11 | 870 | 870 | 860 | 869 | 12,000 | 8,690 |
| 1993-06-10 | 875 | 875 | 860 | 870 | 6,000 | 8,700 |
| 1993-06-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-06-07 | 890 | 895 | 880 | 895 | 6,000 | 8,950 |
| 1993-06-04 | 900 | 905 | 900 | 900 | 11,000 | 9,000 |
| 1993-06-03 | 901 | 910 | 901 | 910 | 7,000 | 9,100 |
| 1993-06-02 | 935 | 935 | 934 | 934 | 5,000 | 9,340 |
| 1993-06-01 | 949 | 950 | 945 | 950 | 5,000 | 9,500 |
| 1993-05-28 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1993-05-27 | 929 | 930 | 929 | 930 | 3,000 | 9,300 |
| 1993-05-26 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1993-05-25 | 900 | 900 | 890 | 890 | 12,000 | 8,900 |
| 1993-05-24 | 890 | 890 | 890 | 890 | 11,000 | 8,900 |
| 1993-05-21 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1993-05-20 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1993-05-19 | 895 | 900 | 890 | 900 | 3,000 | 9,000 |
| 1993-05-18 | 899 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1993-05-17 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1993-05-13 | 920 | 920 | 910 | 910 | 7,000 | 9,100 |
| 1993-05-12 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1993-05-10 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-05-07 | 830 | 840 | 830 | 840 | 6,000 | 8,400 |
| 1993-05-06 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1993-04-30 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 1993-04-28 | 800 | 810 | 780 | 780 | 10,000 | 7,800 |
| 1993-04-27 | 810 | 810 | 800 | 810 | 22,000 | 8,100 |
| 1993-04-26 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1993-04-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-04-22 | 790 | 800 | 790 | 800 | 10,000 | 8,000 |
| 1993-04-20 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1993-04-19 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1993-04-16 | 790 | 791 | 780 | 780 | 9,000 | 7,800 |
| 1993-04-15 | 760 | 785 | 760 | 785 | 9,000 | 7,850 |
| 1993-04-14 | 760 | 770 | 760 | 770 | 16,000 | 7,700 |
| 1993-04-13 | 760 | 760 | 760 | 760 | 8,000 | 7,600 |
| 1993-04-12 | 765 | 765 | 760 | 761 | 14,000 | 7,610 |
| 1993-04-09 | 750 | 760 | 750 | 760 | 3,000 | 7,600 |
| 1993-04-08 | 744 | 750 | 740 | 750 | 18,000 | 7,500 |
| 1993-04-07 | 739 | 745 | 739 | 745 | 5,000 | 7,450 |
| 1993-04-06 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-04-05 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-04-02 | 720 | 740 | 720 | 740 | 5,000 | 7,400 |
| 1993-03-31 | 720 | 725 | 720 | 720 | 21,000 | 7,200 |
| 1993-03-30 | 720 | 720 | 720 | 720 | 12,000 | 7,200 |
| 1993-03-29 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1993-03-26 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1993-03-25 | 700 | 705 | 690 | 700 | 25,000 | 7,000 |
| 1993-03-24 | 700 | 700 | 690 | 690 | 7,000 | 6,900 |
| 1993-03-23 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1993-03-22 | 705 | 705 | 705 | 705 | 7,000 | 7,050 |
| 1993-03-19 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1993-03-18 | 680 | 682 | 680 | 680 | 5,000 | 6,800 |
| 1993-03-16 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1993-03-15 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1993-03-10 | 574 | 575 | 574 | 575 | 8,000 | 5,750 |
| 1993-03-09 | 580 | 580 | 570 | 574 | 9,000 | 5,740 |
| 1993-03-08 | 575 | 585 | 575 | 580 | 10,000 | 5,800 |
| 1993-03-03 | 575 | 590 | 575 | 580 | 11,000 | 5,800 |
| 1993-03-01 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1993-02-25 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1993-02-24 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-02-22 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1993-02-19 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1993-02-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-02-10 | 695 | 700 | 695 | 700 | 19,000 | 7,000 |
| 1993-02-03 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-02-02 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1993-02-01 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1993-01-29 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1993-01-28 | 700 | 703 | 700 | 703 | 18,000 | 7,030 |
| 1993-01-27 | 700 | 700 | 699 | 700 | 17,000 | 7,000 |
| 1993-01-25 | 670 | 690 | 670 | 690 | 8,000 | 6,900 |
| 1993-01-22 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1993-01-21 | 660 | 670 | 659 | 670 | 19,000 | 6,700 |
| 1993-01-20 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1993-01-18 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1993-01-13 | 650 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1993-01-12 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 1993-01-07 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
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
