7957 フジコピアン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 218 | 218 | 200 | 200 | 37,000 | 2,000 |
| 1997-12-29 | 250 | 250 | 220 | 220 | 5,000 | 2,200 |
| 1997-12-26 | 275 | 280 | 250 | 250 | 26,000 | 2,500 |
| 1997-12-25 | 289 | 289 | 275 | 275 | 11,000 | 2,750 |
| 1997-12-24 | 315 | 315 | 314 | 314 | 11,000 | 3,140 |
| 1997-12-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-12-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-12-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-12-16 | 404 | 404 | 399 | 399 | 6,000 | 3,990 |
| 1997-12-15 | 410 | 410 | 404 | 407 | 12,000 | 4,070 |
| 1997-12-11 | 410 | 415 | 410 | 415 | 17,000 | 4,150 |
| 1997-12-09 | 409 | 409 | 405 | 405 | 3,000 | 4,050 |
| 1997-12-08 | 410 | 410 | 409 | 409 | 5,000 | 4,090 |
| 1997-12-05 | 385 | 409 | 385 | 409 | 14,000 | 4,090 |
| 1997-12-04 | 375 | 390 | 375 | 390 | 2,000 | 3,900 |
| 1997-12-02 | 394 | 400 | 385 | 400 | 10,000 | 4,000 |
| 1997-12-01 | 385 | 399 | 385 | 399 | 16,000 | 3,990 |
| 1997-11-26 | 405 | 405 | 395 | 400 | 3,000 | 4,000 |
| 1997-11-25 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-11-21 | 404 | 409 | 404 | 409 | 2,000 | 4,090 |
| 1997-11-20 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1997-11-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-11-18 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 1997-11-17 | 400 | 400 | 400 | 400 | 16,000 | 4,000 |
| 1997-11-13 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1997-11-07 | 430 | 430 | 425 | 430 | 10,000 | 4,300 |
| 1997-11-06 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-10-27 | 465 | 468 | 465 | 468 | 10,000 | 4,680 |
| 1997-10-24 | 436 | 460 | 436 | 460 | 5,000 | 4,600 |
| 1997-10-23 | 431 | 441 | 431 | 441 | 9,000 | 4,410 |
| 1997-10-22 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1997-10-21 | 445 | 445 | 430 | 435 | 12,000 | 4,350 |
| 1997-10-16 | 428 | 440 | 428 | 440 | 5,000 | 4,400 |
| 1997-10-06 | 425 | 454 | 425 | 454 | 11,000 | 4,540 |
| 1997-10-03 | 425 | 440 | 425 | 440 | 3,000 | 4,400 |
| 1997-10-02 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-09-30 | 434 | 450 | 424 | 450 | 12,000 | 4,500 |
| 1997-09-29 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1997-09-26 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1997-09-25 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1997-09-24 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1997-09-22 | 469 | 469 | 465 | 465 | 2,000 | 4,650 |
| 1997-09-17 | 455 | 469 | 455 | 469 | 6,000 | 4,690 |
| 1997-09-16 | 466 | 470 | 466 | 470 | 5,000 | 4,700 |
| 1997-09-12 | 470 | 471 | 470 | 471 | 3,000 | 4,710 |
| 1997-09-11 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-09-10 | 455 | 455 | 455 | 455 | 10,000 | 4,550 |
| 1997-09-09 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1997-09-08 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1997-09-05 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
| 1997-09-04 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-09-03 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1997-09-02 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1997-09-01 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1997-08-29 | 460 | 461 | 450 | 450 | 36,000 | 4,500 |
| 1997-08-28 | 465 | 465 | 460 | 460 | 8,000 | 4,600 |
| 1997-08-27 | 468 | 470 | 468 | 470 | 9,000 | 4,700 |
| 1997-08-26 | 480 | 480 | 470 | 473 | 17,000 | 4,730 |
| 1997-08-25 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1997-08-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-08-21 | 500 | 505 | 500 | 505 | 3,000 | 5,050 |
| 1997-08-20 | 510 | 512 | 510 | 510 | 12,000 | 5,100 |
| 1997-08-19 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1997-08-18 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1997-08-15 | 500 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1997-08-12 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-08-06 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-07-30 | 600 | 605 | 580 | 580 | 7,000 | 5,800 |
| 1997-07-29 | 580 | 605 | 580 | 580 | 11,000 | 5,800 |
| 1997-07-28 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1997-07-25 | 565 | 580 | 565 | 580 | 6,000 | 5,800 |
| 1997-07-24 | 545 | 565 | 545 | 565 | 4,000 | 5,650 |
| 1997-07-23 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1997-07-22 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1997-07-18 | 536 | 536 | 535 | 535 | 3,000 | 5,350 |
| 1997-07-17 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1997-07-16 | 535 | 536 | 535 | 536 | 2,000 | 5,360 |
| 1997-07-14 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1997-07-10 | 550 | 550 | 524 | 524 | 19,000 | 5,240 |
| 1997-07-09 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-07-03 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-07-01 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1997-06-30 | 590 | 605 | 582 | 605 | 3,000 | 6,050 |
| 1997-06-27 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1997-06-26 | 620 | 620 | 610 | 610 | 5,000 | 6,100 |
| 1997-06-25 | 610 | 620 | 610 | 620 | 13,000 | 6,200 |
| 1997-06-24 | 620 | 620 | 618 | 618 | 12,000 | 6,180 |
| 1997-06-23 | 601 | 618 | 601 | 618 | 2,000 | 6,180 |
| 1997-06-20 | 620 | 621 | 620 | 620 | 12,000 | 6,200 |
| 1997-06-19 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1997-06-18 | 620 | 620 | 620 | 620 | 8,000 | 6,200 |
| 1997-06-17 | 611 | 620 | 611 | 619 | 13,000 | 6,190 |
| 1997-06-13 | 630 | 630 | 620 | 629 | 23,000 | 6,290 |
| 1997-06-12 | 645 | 645 | 630 | 630 | 9,000 | 6,300 |
| 1997-06-11 | 647 | 647 | 645 | 645 | 5,000 | 6,450 |
| 1997-06-10 | 619 | 650 | 619 | 650 | 21,000 | 6,500 |
| 1997-06-09 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-06-06 | 640 | 640 | 630 | 630 | 6,000 | 6,300 |
| 1997-06-05 | 650 | 655 | 630 | 630 | 24,000 | 6,300 |
| 1997-06-04 | 669 | 670 | 649 | 670 | 11,000 | 6,700 |
| 1997-06-03 | 645 | 670 | 645 | 670 | 29,000 | 6,700 |
| 1997-06-02 | 640 | 695 | 640 | 685 | 135,000 | 6,850 |
| 1997-05-30 | 570 | 630 | 570 | 630 | 61,000 | 6,300 |
| 1997-05-29 | 545 | 560 | 545 | 560 | 19,000 | 5,600 |
| 1997-05-28 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1997-05-27 | 541 | 541 | 540 | 540 | 14,000 | 5,400 |
| 1997-05-26 | 544 | 544 | 540 | 540 | 21,000 | 5,400 |
| 1997-05-23 | 540 | 544 | 540 | 544 | 15,000 | 5,440 |
| 1997-05-22 | 540 | 545 | 540 | 545 | 5,000 | 5,450 |
| 1997-05-21 | 541 | 541 | 540 | 540 | 31,000 | 5,400 |
| 1997-05-20 | 530 | 540 | 530 | 540 | 13,000 | 5,400 |
| 1997-05-19 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-05-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-13 | 514 | 514 | 496 | 502 | 6,000 | 5,020 |
| 1997-05-12 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1997-05-09 | 485 | 485 | 480 | 482 | 13,000 | 4,820 |
| 1997-05-08 | 521 | 521 | 480 | 480 | 19,000 | 4,800 |
| 1997-05-07 | 520 | 530 | 520 | 530 | 33,000 | 5,300 |
| 1997-05-06 | 510 | 530 | 510 | 520 | 17,000 | 5,200 |
| 1997-05-02 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 1997-05-01 | 500 | 510 | 500 | 510 | 10,000 | 5,100 |
| 1997-04-30 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1997-04-28 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-04-25 | 501 | 501 | 501 | 501 | 7,000 | 5,010 |
| 1997-04-24 | 499 | 499 | 490 | 490 | 15,000 | 4,900 |
| 1997-04-23 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1997-04-22 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1997-04-21 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1997-04-18 | 450 | 460 | 450 | 460 | 5,000 | 4,600 |
| 1997-04-17 | 440 | 450 | 440 | 450 | 12,000 | 4,500 |
| 1997-04-16 | 435 | 440 | 430 | 440 | 6,000 | 4,400 |
| 1997-04-15 | 434 | 435 | 434 | 435 | 3,000 | 4,350 |
| 1997-04-14 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 1997-04-09 | 469 | 469 | 468 | 468 | 3,000 | 4,680 |
| 1997-04-08 | 490 | 490 | 480 | 480 | 16,000 | 4,800 |
| 1997-04-04 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1997-04-03 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-04-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-04-01 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1997-03-31 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1997-03-27 | 486 | 500 | 486 | 488 | 7,000 | 4,880 |
| 1997-03-26 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1997-03-25 | 486 | 486 | 485 | 485 | 7,000 | 4,850 |
| 1997-03-24 | 476 | 486 | 476 | 481 | 12,000 | 4,810 |
| 1997-03-21 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 1997-03-18 | 437 | 437 | 420 | 420 | 121,000 | 4,200 |
| 1997-03-17 | 425 | 427 | 425 | 427 | 5,000 | 4,270 |
| 1997-03-14 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1997-03-13 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1997-03-12 | 432 | 432 | 430 | 430 | 4,000 | 4,300 |
| 1997-03-11 | 430 | 432 | 430 | 432 | 13,000 | 4,320 |
| 1997-03-10 | 432 | 432 | 432 | 432 | 11,000 | 4,320 |
| 1997-03-07 | 440 | 440 | 432 | 432 | 10,000 | 4,320 |
| 1997-03-06 | 450 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1997-03-05 | 445 | 450 | 445 | 450 | 10,000 | 4,500 |
| 1997-03-04 | 459 | 459 | 450 | 450 | 46,000 | 4,500 |
| 1997-03-03 | 464 | 464 | 460 | 460 | 35,000 | 4,600 |
| 1997-02-28 | 474 | 474 | 460 | 461 | 54,000 | 4,610 |
| 1997-02-27 | 475 | 475 | 470 | 470 | 25,000 | 4,700 |
| 1997-02-26 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1997-02-25 | 475 | 475 | 470 | 470 | 15,000 | 4,700 |
| 1997-02-24 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1997-02-21 | 475 | 475 | 474 | 474 | 5,000 | 4,740 |
| 1997-02-20 | 480 | 480 | 475 | 475 | 13,000 | 4,750 |
| 1997-02-19 | 480 | 480 | 460 | 460 | 30,000 | 4,600 |
| 1997-02-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-02-13 | 480 | 481 | 480 | 480 | 33,000 | 4,800 |
| 1997-02-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-02-10 | 491 | 500 | 480 | 480 | 32,000 | 4,800 |
| 1997-02-06 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 1997-02-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-02-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-01-30 | 505 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1997-01-29 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1997-01-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-01-27 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1997-01-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-01-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-01-22 | 490 | 491 | 480 | 480 | 28,000 | 4,800 |
| 1997-01-21 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1997-01-20 | 508 | 508 | 508 | 508 | 50,000 | 5,080 |
| 1997-01-17 | 500 | 520 | 500 | 505 | 20,000 | 5,050 |
| 1997-01-16 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1997-01-13 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-01-10 | 485 | 485 | 485 | 485 | 15,000 | 4,850 |
| 1997-01-09 | 550 | 550 | 530 | 540 | 11,000 | 5,400 |
| 1997-01-08 | 569 | 569 | 560 | 560 | 5,000 | 5,600 |
| 1997-01-07 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1997-01-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
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
