7957 フジコピアン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1996-12-27 | 590 | 590 | 570 | 580 | 41,000 | 5,800 |
| 1996-12-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-12-25 | 580 | 590 | 580 | 590 | 4,000 | 5,900 |
| 1996-12-24 | 611 | 611 | 590 | 590 | 16,000 | 5,900 |
| 1996-12-20 | 605 | 605 | 590 | 600 | 11,000 | 6,000 |
| 1996-12-19 | 590 | 595 | 590 | 595 | 11,000 | 5,950 |
| 1996-12-18 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-12-17 | 602 | 602 | 600 | 600 | 4,000 | 6,000 |
| 1996-12-16 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1996-12-13 | 590 | 590 | 581 | 581 | 12,000 | 5,810 |
| 1996-12-12 | 600 | 600 | 590 | 590 | 7,000 | 5,900 |
| 1996-12-11 | 607 | 607 | 607 | 607 | 13,000 | 6,070 |
| 1996-12-10 | 594 | 594 | 571 | 573 | 19,000 | 5,730 |
| 1996-12-09 | 605 | 605 | 583 | 584 | 32,000 | 5,840 |
| 1996-12-06 | 616 | 620 | 591 | 591 | 26,000 | 5,910 |
| 1996-12-05 | 620 | 620 | 615 | 615 | 17,000 | 6,150 |
| 1996-12-04 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1996-12-03 | 680 | 680 | 670 | 680 | 4,000 | 6,800 |
| 1996-12-02 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1996-11-28 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-11-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-11-25 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-11-21 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-11-20 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 1996-11-18 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1996-11-14 | 680 | 682 | 675 | 682 | 48,000 | 6,820 |
| 1996-11-13 | 695 | 695 | 680 | 680 | 29,000 | 6,800 |
| 1996-11-12 | 695 | 705 | 695 | 695 | 3,000 | 6,950 |
| 1996-11-11 | 695 | 695 | 680 | 695 | 34,000 | 6,950 |
| 1996-11-08 | 695 | 695 | 690 | 690 | 2,000 | 6,900 |
| 1996-11-07 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 1996-11-06 | 690 | 695 | 685 | 695 | 7,000 | 6,950 |
| 1996-11-01 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-10-30 | 690 | 700 | 690 | 700 | 2,000 | 7,000 |
| 1996-10-29 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1996-10-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-10-25 | 730 | 730 | 700 | 700 | 7,000 | 7,000 |
| 1996-10-23 | 702 | 702 | 701 | 701 | 3,000 | 7,010 |
| 1996-10-22 | 702 | 702 | 702 | 702 | 77,000 | 7,020 |
| 1996-10-21 | 702 | 702 | 702 | 702 | 77,000 | 7,020 |
| 1996-10-18 | 696 | 696 | 690 | 690 | 7,000 | 6,900 |
| 1996-10-17 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1996-10-16 | 691 | 691 | 690 | 690 | 12,000 | 6,900 |
| 1996-10-15 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1996-10-14 | 730 | 730 | 700 | 700 | 3,000 | 7,000 |
| 1996-10-11 | 701 | 701 | 700 | 700 | 3,000 | 7,000 |
| 1996-10-09 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1996-10-07 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-10-04 | 710 | 730 | 710 | 730 | 25,000 | 7,300 |
| 1996-10-03 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1996-10-02 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1996-10-01 | 730 | 730 | 720 | 720 | 3,000 | 7,200 |
| 1996-09-27 | 730 | 740 | 730 | 740 | 5,000 | 7,400 |
| 1996-09-26 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1996-09-25 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1996-09-24 | 735 | 735 | 720 | 720 | 4,000 | 7,200 |
| 1996-09-20 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-09-18 | 749 | 749 | 734 | 749 | 6,000 | 7,490 |
| 1996-09-17 | 740 | 749 | 740 | 749 | 12,000 | 7,490 |
| 1996-09-13 | 749 | 750 | 749 | 750 | 11,000 | 7,500 |
| 1996-09-11 | 755 | 755 | 735 | 755 | 5,000 | 7,550 |
| 1996-09-10 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-09-06 | 748 | 779 | 748 | 779 | 2,000 | 7,790 |
| 1996-09-05 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-09-04 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-26 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-08-23 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-08-22 | 791 | 791 | 790 | 790 | 3,000 | 7,900 |
| 1996-08-21 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-20 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-08-19 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-08-16 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-08-13 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-08-09 | 767 | 767 | 767 | 767 | 5,000 | 7,670 |
| 1996-08-08 | 775 | 775 | 774 | 774 | 3,000 | 7,740 |
| 1996-08-07 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 1996-08-06 | 777 | 780 | 777 | 780 | 7,000 | 7,800 |
| 1996-08-05 | 799 | 799 | 790 | 790 | 2,000 | 7,900 |
| 1996-08-02 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-08-01 | 790 | 790 | 777 | 790 | 3,000 | 7,900 |
| 1996-07-30 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-07-29 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-07-26 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-07-25 | 809 | 810 | 790 | 790 | 6,000 | 7,900 |
| 1996-07-24 | 809 | 810 | 809 | 810 | 5,000 | 8,100 |
| 1996-07-23 | 805 | 810 | 805 | 810 | 4,000 | 8,100 |
| 1996-07-22 | 830 | 830 | 800 | 800 | 9,000 | 8,000 |
| 1996-07-19 | 825 | 835 | 815 | 835 | 4,000 | 8,350 |
| 1996-07-18 | 835 | 835 | 835 | 835 | 9,000 | 8,350 |
| 1996-07-17 | 840 | 840 | 835 | 835 | 4,000 | 8,350 |
| 1996-07-16 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1996-07-15 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1996-07-12 | 830 | 830 | 815 | 815 | 4,000 | 8,150 |
| 1996-07-11 | 830 | 830 | 830 | 830 | 13,000 | 8,300 |
| 1996-07-08 | 833 | 833 | 830 | 830 | 3,000 | 8,300 |
| 1996-07-05 | 840 | 840 | 830 | 835 | 9,000 | 8,350 |
| 1996-07-04 | 831 | 832 | 824 | 825 | 14,000 | 8,250 |
| 1996-07-03 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1996-07-02 | 831 | 834 | 830 | 834 | 4,000 | 8,340 |
| 1996-07-01 | 860 | 860 | 840 | 840 | 18,000 | 8,400 |
| 1996-06-28 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1996-06-27 | 856 | 860 | 856 | 860 | 6,000 | 8,600 |
| 1996-06-26 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-06-25 | 852 | 852 | 852 | 852 | 2,000 | 8,520 |
| 1996-06-24 | 866 | 867 | 850 | 860 | 22,000 | 8,600 |
| 1996-06-21 | 875 | 885 | 865 | 875 | 32,000 | 8,750 |
| 1996-06-20 | 890 | 890 | 870 | 875 | 20,000 | 8,750 |
| 1996-06-19 | 879 | 880 | 865 | 875 | 64,000 | 8,750 |
| 1996-06-18 | 890 | 890 | 875 | 880 | 5,000 | 8,800 |
| 1996-06-17 | 907 | 907 | 878 | 880 | 13,000 | 8,800 |
| 1996-06-14 | 924 | 925 | 895 | 918 | 43,000 | 9,180 |
| 1996-06-13 | 894 | 930 | 888 | 930 | 48,000 | 9,300 |
| 1996-06-12 | 880 | 894 | 878 | 894 | 12,000 | 8,940 |
| 1996-06-11 | 880 | 880 | 870 | 880 | 30,000 | 8,800 |
| 1996-06-10 | 879 | 880 | 861 | 880 | 16,000 | 8,800 |
| 1996-06-07 | 894 | 894 | 880 | 880 | 61,000 | 8,800 |
| 1996-06-06 | 860 | 885 | 859 | 883 | 60,000 | 8,830 |
| 1996-06-05 | 851 | 860 | 850 | 853 | 50,000 | 8,530 |
| 1996-06-04 | 821 | 850 | 821 | 850 | 24,000 | 8,500 |
| 1996-06-03 | 830 | 831 | 830 | 831 | 16,000 | 8,310 |
| 1996-05-31 | 812 | 812 | 812 | 812 | 3,000 | 8,120 |
| 1996-05-30 | 811 | 811 | 811 | 811 | 5,000 | 8,110 |
| 1996-05-29 | 810 | 810 | 801 | 810 | 7,000 | 8,100 |
| 1996-05-28 | 826 | 826 | 800 | 810 | 16,000 | 8,100 |
| 1996-05-27 | 826 | 830 | 826 | 826 | 5,000 | 8,260 |
| 1996-05-24 | 825 | 826 | 825 | 826 | 10,000 | 8,260 |
| 1996-05-23 | 826 | 826 | 826 | 826 | 3,000 | 8,260 |
| 1996-05-22 | 826 | 833 | 825 | 826 | 12,000 | 8,260 |
| 1996-05-21 | 820 | 825 | 820 | 825 | 8,000 | 8,250 |
| 1996-05-20 | 811 | 840 | 810 | 840 | 12,000 | 8,400 |
| 1996-05-17 | 810 | 812 | 810 | 811 | 4,000 | 8,110 |
| 1996-05-16 | 805 | 810 | 805 | 805 | 6,000 | 8,050 |
| 1996-05-15 | 820 | 820 | 810 | 815 | 30,000 | 8,150 |
| 1996-05-14 | 810 | 810 | 805 | 810 | 22,000 | 8,100 |
| 1996-05-13 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1996-05-10 | 810 | 819 | 810 | 810 | 4,000 | 8,100 |
| 1996-05-09 | 810 | 810 | 810 | 810 | 8,000 | 8,100 |
| 1996-05-08 | 820 | 824 | 820 | 824 | 6,000 | 8,240 |
| 1996-05-07 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-05-02 | 820 | 820 | 810 | 820 | 5,000 | 8,200 |
| 1996-05-01 | 816 | 820 | 810 | 820 | 14,000 | 8,200 |
| 1996-04-30 | 837 | 837 | 820 | 826 | 11,000 | 8,260 |
| 1996-04-26 | 850 | 851 | 835 | 837 | 35,000 | 8,370 |
| 1996-04-25 | 830 | 853 | 830 | 845 | 41,000 | 8,450 |
| 1996-04-24 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1996-04-23 | 828 | 830 | 828 | 830 | 24,000 | 8,300 |
| 1996-04-22 | 814 | 830 | 814 | 830 | 23,000 | 8,300 |
| 1996-04-19 | 790 | 795 | 790 | 790 | 48,000 | 7,900 |
| 1996-04-18 | 805 | 812 | 805 | 812 | 16,000 | 8,120 |
| 1996-04-17 | 795 | 805 | 795 | 805 | 17,000 | 8,050 |
| 1996-04-16 | 808 | 808 | 800 | 800 | 13,000 | 8,000 |
| 1996-04-15 | 801 | 814 | 801 | 808 | 20,000 | 8,080 |
| 1996-04-12 | 791 | 799 | 774 | 799 | 74,000 | 7,990 |
| 1996-04-11 | 790 | 791 | 785 | 791 | 18,000 | 7,910 |
| 1996-04-10 | 785 | 790 | 785 | 790 | 18,000 | 7,900 |
| 1996-04-09 | 780 | 785 | 780 | 785 | 11,000 | 7,850 |
| 1996-04-08 | 780 | 780 | 770 | 771 | 4,000 | 7,710 |
| 1996-04-05 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-04-03 | 770 | 770 | 770 | 770 | 10,000 | 7,700 |
| 1996-04-02 | 779 | 782 | 760 | 760 | 10,000 | 7,600 |
| 1996-04-01 | 770 | 789 | 770 | 789 | 2,000 | 7,890 |
| 1996-03-29 | 760 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1996-03-28 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 1996-03-27 | 760 | 770 | 760 | 770 | 3,000 | 7,700 |
| 1996-03-26 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1996-03-25 | 780 | 780 | 760 | 760 | 6,000 | 7,600 |
| 1996-03-22 | 760 | 780 | 759 | 760 | 77,000 | 7,600 |
| 1996-03-21 | 765 | 765 | 759 | 759 | 83,000 | 7,590 |
| 1996-03-19 | 760 | 760 | 745 | 745 | 4,000 | 7,450 |
| 1996-03-18 | 720 | 730 | 718 | 730 | 9,000 | 7,300 |
| 1996-03-15 | 700 | 700 | 695 | 700 | 20,000 | 7,000 |
| 1996-03-14 | 697 | 715 | 697 | 700 | 16,000 | 7,000 |
| 1996-03-13 | 701 | 701 | 694 | 694 | 25,000 | 6,940 |
| 1996-03-12 | 721 | 721 | 700 | 700 | 13,000 | 7,000 |
| 1996-03-11 | 700 | 705 | 691 | 691 | 11,000 | 6,910 |
| 1996-03-08 | 721 | 735 | 715 | 715 | 34,000 | 7,150 |
| 1996-03-07 | 721 | 725 | 721 | 721 | 4,000 | 7,210 |
| 1996-03-06 | 730 | 730 | 730 | 730 | 21,000 | 7,300 |
| 1996-03-05 | 735 | 735 | 732 | 732 | 22,000 | 7,320 |
| 1996-03-04 | 740 | 740 | 735 | 740 | 20,000 | 7,400 |
| 1996-03-01 | 770 | 770 | 740 | 740 | 16,000 | 7,400 |
| 1996-02-29 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1996-02-28 | 740 | 740 | 735 | 735 | 27,000 | 7,350 |
| 1996-02-27 | 737 | 742 | 735 | 735 | 27,000 | 7,350 |
| 1996-02-26 | 741 | 742 | 741 | 742 | 6,000 | 7,420 |
| 1996-02-23 | 752 | 755 | 740 | 750 | 18,000 | 7,500 |
| 1996-02-22 | 751 | 755 | 750 | 750 | 16,000 | 7,500 |
| 1996-02-21 | 751 | 751 | 750 | 751 | 5,000 | 7,510 |
| 1996-02-20 | 755 | 755 | 750 | 750 | 20,000 | 7,500 |
| 1996-02-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-02-16 | 800 | 805 | 800 | 805 | 2,000 | 8,050 |
| 1996-02-15 | 798 | 800 | 798 | 800 | 2,000 | 8,000 |
| 1996-02-14 | 795 | 800 | 795 | 798 | 10,000 | 7,980 |
| 1996-02-13 | 766 | 766 | 765 | 765 | 3,000 | 7,650 |
| 1996-02-09 | 752 | 753 | 750 | 750 | 14,000 | 7,500 |
| 1996-02-08 | 750 | 750 | 740 | 750 | 28,000 | 7,500 |
| 1996-02-07 | 751 | 755 | 750 | 750 | 44,000 | 7,500 |
| 1996-02-06 | 760 | 765 | 751 | 751 | 26,000 | 7,510 |
| 1996-02-05 | 780 | 780 | 771 | 771 | 13,000 | 7,710 |
| 1996-02-02 | 781 | 781 | 775 | 775 | 37,000 | 7,750 |
| 1996-02-01 | 780 | 785 | 780 | 780 | 23,000 | 7,800 |
| 1996-01-31 | 781 | 785 | 775 | 775 | 17,000 | 7,750 |
| 1996-01-30 | 805 | 805 | 790 | 790 | 11,000 | 7,900 |
| 1996-01-29 | 820 | 820 | 810 | 810 | 8,000 | 8,100 |
| 1996-01-25 | 829 | 829 | 820 | 820 | 7,000 | 8,200 |
| 1996-01-24 | 838 | 838 | 830 | 830 | 5,000 | 8,300 |
| 1996-01-23 | 829 | 838 | 829 | 838 | 4,000 | 8,380 |
| 1996-01-22 | 834 | 834 | 830 | 834 | 3,000 | 8,340 |
| 1996-01-19 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1996-01-18 | 810 | 815 | 790 | 809 | 32,000 | 8,090 |
| 1996-01-17 | 811 | 812 | 806 | 809 | 23,000 | 8,090 |
| 1996-01-16 | 805 | 818 | 805 | 806 | 45,000 | 8,060 |
| 1996-01-12 | 761 | 810 | 761 | 800 | 53,000 | 8,000 |
| 1996-01-11 | 760 | 760 | 746 | 750 | 16,000 | 7,500 |
| 1996-01-10 | 780 | 780 | 760 | 764 | 20,000 | 7,640 |
| 1996-01-09 | 771 | 781 | 771 | 781 | 10,000 | 7,810 |
| 1996-01-08 | 798 | 798 | 795 | 795 | 5,000 | 7,950 |
| 1996-01-05 | 786 | 810 | 786 | 798 | 18,000 | 7,980 |
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
