7957 フジコピアン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1995-12-28 | 790 | 791 | 771 | 771 | 11,000 | 7,710 |
| 1995-12-27 | 792 | 792 | 791 | 792 | 4,000 | 7,920 |
| 1995-12-26 | 790 | 792 | 790 | 792 | 7,000 | 7,920 |
| 1995-12-25 | 794 | 794 | 790 | 790 | 16,000 | 7,900 |
| 1995-12-22 | 790 | 790 | 760 | 779 | 14,000 | 7,790 |
| 1995-12-21 | 755 | 799 | 755 | 790 | 32,000 | 7,900 |
| 1995-12-20 | 750 | 750 | 750 | 750 | 45,000 | 7,500 |
| 1995-12-18 | 945 | 950 | 937 | 950 | 29,000 | 9,500 |
| 1995-12-15 | 950 | 956 | 930 | 949 | 34,000 | 9,490 |
| 1995-12-14 | 911 | 965 | 911 | 965 | 73,000 | 9,650 |
| 1995-12-13 | 882 | 910 | 881 | 902 | 27,000 | 9,020 |
| 1995-12-12 | 877 | 880 | 877 | 880 | 27,000 | 8,800 |
| 1995-12-11 | 865 | 877 | 865 | 877 | 36,000 | 8,770 |
| 1995-12-08 | 845 | 849 | 845 | 849 | 9,000 | 8,490 |
| 1995-12-07 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1995-12-06 | 865 | 865 | 855 | 855 | 11,000 | 8,550 |
| 1995-12-05 | 861 | 861 | 860 | 860 | 6,000 | 8,600 |
| 1995-12-04 | 865 | 867 | 860 | 860 | 23,000 | 8,600 |
| 1995-12-01 | 845 | 845 | 844 | 845 | 22,000 | 8,450 |
| 1995-11-30 | 845 | 845 | 845 | 845 | 6,000 | 8,450 |
| 1995-11-29 | 860 | 861 | 845 | 845 | 21,000 | 8,450 |
| 1995-11-28 | 861 | 868 | 860 | 868 | 19,000 | 8,680 |
| 1995-11-27 | 850 | 851 | 850 | 851 | 8,000 | 8,510 |
| 1995-11-24 | 851 | 851 | 850 | 850 | 8,000 | 8,500 |
| 1995-11-22 | 850 | 851 | 850 | 851 | 8,000 | 8,510 |
| 1995-11-21 | 870 | 870 | 860 | 865 | 18,000 | 8,650 |
| 1995-11-20 | 872 | 872 | 870 | 870 | 3,000 | 8,700 |
| 1995-11-17 | 860 | 872 | 860 | 872 | 14,000 | 8,720 |
| 1995-11-16 | 880 | 880 | 850 | 860 | 40,000 | 8,600 |
| 1995-11-15 | 897 | 900 | 880 | 885 | 101,000 | 8,850 |
| 1995-11-14 | 892 | 898 | 892 | 892 | 90,000 | 8,920 |
| 1995-11-13 | 865 | 878 | 865 | 878 | 76,000 | 8,780 |
| 1995-11-10 | 852 | 863 | 850 | 855 | 42,000 | 8,550 |
| 1995-11-09 | 870 | 870 | 851 | 853 | 22,000 | 8,530 |
| 1995-11-08 | 875 | 875 | 859 | 870 | 43,000 | 8,700 |
| 1995-11-07 | 853 | 870 | 853 | 870 | 4,000 | 8,700 |
| 1995-11-06 | 870 | 870 | 850 | 861 | 18,000 | 8,610 |
| 1995-11-02 | 889 | 899 | 850 | 850 | 62,000 | 8,500 |
| 1995-11-01 | 845 | 894 | 845 | 880 | 120,000 | 8,800 |
| 1995-10-31 | 840 | 845 | 835 | 840 | 25,000 | 8,400 |
| 1995-10-30 | 841 | 845 | 841 | 845 | 5,000 | 8,450 |
| 1995-10-27 | 816 | 850 | 816 | 841 | 87,000 | 8,410 |
| 1995-10-26 | 810 | 820 | 810 | 816 | 26,000 | 8,160 |
| 1995-10-25 | 810 | 820 | 810 | 810 | 51,000 | 8,100 |
| 1995-10-24 | 790 | 810 | 790 | 805 | 18,000 | 8,050 |
| 1995-10-23 | 845 | 845 | 805 | 805 | 13,000 | 8,050 |
| 1995-10-20 | 832 | 870 | 832 | 850 | 67,000 | 8,500 |
| 1995-10-19 | 845 | 850 | 816 | 830 | 159,000 | 8,300 |
| 1995-10-18 | 730 | 800 | 730 | 800 | 151,000 | 8,000 |
| 1995-10-17 | 700 | 702 | 694 | 700 | 83,000 | 7,000 |
| 1995-10-16 | 687 | 690 | 685 | 690 | 17,000 | 6,900 |
| 1995-10-13 | 691 | 691 | 681 | 681 | 47,000 | 6,810 |
| 1995-10-12 | 700 | 700 | 696 | 696 | 10,000 | 6,960 |
| 1995-10-11 | 691 | 700 | 691 | 696 | 51,000 | 6,960 |
| 1995-10-09 | 706 | 706 | 705 | 706 | 12,000 | 7,060 |
| 1995-10-06 | 690 | 705 | 690 | 705 | 15,000 | 7,050 |
| 1995-10-05 | 705 | 705 | 690 | 690 | 18,000 | 6,900 |
| 1995-10-04 | 699 | 715 | 699 | 715 | 22,000 | 7,150 |
| 1995-10-02 | 700 | 705 | 699 | 699 | 31,000 | 6,990 |
| 1995-09-29 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1995-09-28 | 699 | 700 | 698 | 700 | 27,000 | 7,000 |
| 1995-09-27 | 700 | 700 | 695 | 700 | 8,000 | 7,000 |
| 1995-09-26 | 720 | 720 | 700 | 700 | 8,000 | 7,000 |
| 1995-09-25 | 735 | 735 | 720 | 720 | 10,000 | 7,200 |
| 1995-09-22 | 745 | 745 | 745 | 745 | 6,000 | 7,450 |
| 1995-09-21 | 760 | 761 | 760 | 761 | 3,000 | 7,610 |
| 1995-09-20 | 771 | 790 | 770 | 790 | 4,000 | 7,900 |
| 1995-09-19 | 777 | 777 | 771 | 771 | 5,000 | 7,710 |
| 1995-09-18 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1995-09-14 | 786 | 786 | 770 | 770 | 7,000 | 7,700 |
| 1995-09-13 | 806 | 806 | 786 | 786 | 6,000 | 7,860 |
| 1995-09-12 | 806 | 806 | 806 | 806 | 2,000 | 8,060 |
| 1995-09-11 | 811 | 811 | 811 | 811 | 2,000 | 8,110 |
| 1995-09-08 | 776 | 776 | 770 | 770 | 15,000 | 7,700 |
| 1995-09-07 | 776 | 786 | 776 | 786 | 3,000 | 7,860 |
| 1995-09-06 | 793 | 796 | 788 | 796 | 8,000 | 7,960 |
| 1995-09-05 | 813 | 813 | 813 | 813 | 15,000 | 8,130 |
| 1995-09-04 | 825 | 835 | 820 | 820 | 15,000 | 8,200 |
| 1995-09-01 | 833 | 850 | 833 | 835 | 11,000 | 8,350 |
| 1995-08-31 | 850 | 850 | 813 | 813 | 15,000 | 8,130 |
| 1995-08-30 | 860 | 863 | 850 | 850 | 5,000 | 8,500 |
| 1995-08-29 | 825 | 850 | 825 | 848 | 14,000 | 8,480 |
| 1995-08-28 | 812 | 835 | 812 | 830 | 10,000 | 8,300 |
| 1995-08-25 | 812 | 828 | 812 | 812 | 19,000 | 8,120 |
| 1995-08-24 | 785 | 813 | 785 | 813 | 17,000 | 8,130 |
| 1995-08-23 | 760 | 805 | 760 | 800 | 31,000 | 8,000 |
| 1995-08-22 | 772 | 772 | 763 | 763 | 4,000 | 7,630 |
| 1995-08-21 | 769 | 774 | 769 | 774 | 2,000 | 7,740 |
| 1995-08-18 | 780 | 784 | 769 | 774 | 10,000 | 7,740 |
| 1995-08-17 | 759 | 774 | 759 | 774 | 19,000 | 7,740 |
| 1995-08-16 | 706 | 754 | 706 | 754 | 14,000 | 7,540 |
| 1995-08-15 | 705 | 705 | 705 | 705 | 10,000 | 7,050 |
| 1995-08-14 | 705 | 710 | 705 | 710 | 7,000 | 7,100 |
| 1995-08-11 | 696 | 700 | 696 | 700 | 4,000 | 7,000 |
| 1995-08-09 | 692 | 692 | 691 | 691 | 2,000 | 6,910 |
| 1995-08-07 | 702 | 705 | 701 | 701 | 9,000 | 7,010 |
| 1995-08-04 | 705 | 710 | 705 | 710 | 2,000 | 7,100 |
| 1995-08-03 | 691 | 711 | 686 | 711 | 35,000 | 7,110 |
| 1995-08-02 | 690 | 700 | 685 | 691 | 16,000 | 6,910 |
| 1995-08-01 | 725 | 725 | 696 | 700 | 13,000 | 7,000 |
| 1995-07-31 | 740 | 740 | 730 | 740 | 8,000 | 7,400 |
| 1995-07-28 | 741 | 741 | 740 | 740 | 4,000 | 7,400 |
| 1995-07-27 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1995-07-26 | 750 | 751 | 750 | 750 | 5,000 | 7,500 |
| 1995-07-25 | 735 | 754 | 735 | 754 | 11,000 | 7,540 |
| 1995-07-24 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1995-07-21 | 730 | 730 | 730 | 730 | 11,000 | 7,300 |
| 1995-07-20 | 740 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1995-07-19 | 760 | 760 | 750 | 750 | 6,000 | 7,500 |
| 1995-07-18 | 770 | 776 | 761 | 761 | 9,000 | 7,610 |
| 1995-07-17 | 765 | 770 | 761 | 770 | 9,000 | 7,700 |
| 1995-07-14 | 770 | 775 | 770 | 775 | 4,000 | 7,750 |
| 1995-07-13 | 760 | 770 | 760 | 770 | 10,000 | 7,700 |
| 1995-07-12 | 778 | 790 | 765 | 783 | 14,000 | 7,830 |
| 1995-07-11 | 747 | 780 | 740 | 780 | 29,000 | 7,800 |
| 1995-07-10 | 743 | 743 | 743 | 743 | 23,000 | 7,430 |
| 1995-07-07 | 651 | 700 | 651 | 698 | 65,000 | 6,980 |
| 1995-07-06 | 605 | 630 | 605 | 620 | 47,000 | 6,200 |
| 1995-07-05 | 600 | 602 | 600 | 600 | 77,000 | 6,000 |
| 1995-07-04 | 604 | 604 | 595 | 600 | 27,000 | 6,000 |
| 1995-07-03 | 610 | 610 | 598 | 600 | 39,000 | 6,000 |
| 1995-06-30 | 609 | 609 | 600 | 600 | 24,000 | 6,000 |
| 1995-06-29 | 615 | 615 | 613 | 613 | 16,000 | 6,130 |
| 1995-06-28 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 1995-06-27 | 610 | 610 | 600 | 609 | 22,000 | 6,090 |
| 1995-06-26 | 624 | 624 | 610 | 610 | 14,000 | 6,100 |
| 1995-06-23 | 625 | 625 | 623 | 624 | 10,000 | 6,240 |
| 1995-06-22 | 640 | 640 | 625 | 625 | 71,000 | 6,250 |
| 1995-06-21 | 640 | 645 | 640 | 640 | 5,000 | 6,400 |
| 1995-06-20 | 641 | 645 | 640 | 645 | 5,000 | 6,450 |
| 1995-06-19 | 640 | 640 | 640 | 640 | 12,000 | 6,400 |
| 1995-06-16 | 650 | 650 | 645 | 645 | 9,000 | 6,450 |
| 1995-06-15 | 640 | 645 | 640 | 645 | 14,000 | 6,450 |
| 1995-06-14 | 640 | 645 | 640 | 640 | 33,000 | 6,400 |
| 1995-06-13 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
| 1995-06-09 | 651 | 651 | 650 | 650 | 8,000 | 6,500 |
| 1995-06-08 | 670 | 671 | 670 | 671 | 2,000 | 6,710 |
| 1995-06-07 | 685 | 685 | 680 | 680 | 7,000 | 6,800 |
| 1995-06-06 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1995-06-02 | 770 | 770 | 760 | 760 | 3,000 | 7,600 |
| 1995-06-01 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-05-31 | 785 | 790 | 785 | 790 | 4,000 | 7,900 |
| 1995-05-29 | 788 | 788 | 788 | 788 | 1,000 | 7,880 |
| 1995-05-25 | 844 | 844 | 838 | 838 | 31,000 | 8,380 |
| 1995-05-24 | 839 | 844 | 839 | 844 | 2,000 | 8,440 |
| 1995-05-22 | 894 | 894 | 894 | 894 | 1,000 | 8,940 |
| 1995-05-19 | 895 | 895 | 895 | 895 | 3,000 | 8,950 |
| 1995-05-16 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-05-15 | 910 | 930 | 910 | 930 | 5,000 | 9,300 |
| 1995-05-12 | 890 | 900 | 890 | 900 | 6,000 | 9,000 |
| 1995-05-10 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1995-05-09 | 926 | 927 | 925 | 927 | 6,000 | 9,270 |
| 1995-05-08 | 930 | 930 | 930 | 930 | 11,000 | 9,300 |
| 1995-05-02 | 897 | 921 | 897 | 920 | 7,000 | 9,200 |
| 1995-05-01 | 895 | 900 | 895 | 895 | 13,000 | 8,950 |
| 1995-04-28 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-04-27 | 875 | 875 | 875 | 875 | 9,000 | 8,750 |
| 1995-04-26 | 895 | 895 | 895 | 895 | 20,000 | 8,950 |
| 1995-04-25 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1995-04-24 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-04-21 | 885 | 900 | 885 | 900 | 2,000 | 9,000 |
| 1995-04-20 | 911 | 911 | 900 | 900 | 6,000 | 9,000 |
| 1995-04-19 | 910 | 910 | 910 | 910 | 36,000 | 9,100 |
| 1995-04-18 | 910 | 920 | 910 | 910 | 42,000 | 9,100 |
| 1995-04-17 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-04-14 | 910 | 920 | 910 | 910 | 9,000 | 9,100 |
| 1995-04-13 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1995-04-12 | 920 | 920 | 919 | 919 | 4,000 | 9,190 |
| 1995-04-07 | 880 | 885 | 880 | 885 | 5,000 | 8,850 |
| 1995-04-05 | 900 | 900 | 880 | 880 | 14,000 | 8,800 |
| 1995-04-04 | 880 | 880 | 870 | 870 | 31,000 | 8,700 |
| 1995-04-03 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1995-03-31 | 905 | 905 | 900 | 900 | 13,000 | 9,000 |
| 1995-03-30 | 863 | 895 | 855 | 895 | 24,000 | 8,950 |
| 1995-03-29 | 865 | 865 | 863 | 863 | 8,000 | 8,630 |
| 1995-03-28 | 859 | 862 | 859 | 862 | 15,000 | 8,620 |
| 1995-03-24 | 892 | 892 | 892 | 892 | 4,000 | 8,920 |
| 1995-03-23 | 900 | 905 | 897 | 897 | 20,000 | 8,970 |
| 1995-03-22 | 925 | 925 | 900 | 905 | 47,000 | 9,050 |
| 1995-03-20 | 925 | 930 | 925 | 930 | 345,000 | 9,300 |
| 1995-03-17 | 925 | 930 | 925 | 930 | 8,000 | 9,300 |
| 1995-03-16 | 923 | 930 | 921 | 925 | 13,000 | 9,250 |
| 1995-03-15 | 920 | 921 | 920 | 921 | 5,000 | 9,210 |
| 1995-03-14 | 945 | 945 | 920 | 920 | 37,000 | 9,200 |
| 1995-03-13 | 955 | 955 | 940 | 940 | 302,000 | 9,400 |
| 1995-03-10 | 960 | 960 | 960 | 960 | 12,000 | 9,600 |
| 1995-03-09 | 945 | 960 | 945 | 960 | 23,000 | 9,600 |
| 1995-03-08 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1995-03-07 | 980 | 980 | 960 | 960 | 28,000 | 9,600 |
| 1995-03-06 | 1,000 | 1,000 | 980 | 989 | 6,000 | 9,890 |
| 1995-03-03 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1995-03-02 | 1,100 | 1,100 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1995-03-01 | 1,120 | 1,140 | 1,090 | 1,100 | 18,000 | 11,000 |
| 1995-02-28 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1995-02-27 | 1,280 | 1,280 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1995-02-24 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1995-02-23 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1995-02-21 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1995-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-02-17 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 14,000 |
| 1995-02-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1995-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1995-02-03 | 1,440 | 1,460 | 1,440 | 1,460 | 7,000 | 14,600 |
| 1995-02-02 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1995-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-01-24 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 16,000 |
| 1995-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-01-12 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 16,000 |
| 1995-01-11 | 1,590 | 1,600 | 1,590 | 1,600 | 8,000 | 16,000 |
| 1995-01-09 | 1,570 | 1,600 | 1,570 | 1,600 | 10,000 | 16,000 |
| 1995-01-06 | 1,580 | 1,590 | 1,580 | 1,590 | 10,000 | 15,900 |
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
