7957 フジコピアン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 203 | 203 | 202 | 202 | 2,000 | 2,020 |
| 1998-12-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-12-24 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1998-12-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-12-21 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 1998-12-18 | 219 | 219 | 210 | 210 | 13,000 | 2,100 |
| 1998-12-17 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 1998-12-16 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-12-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-12-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-12-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-12-08 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1998-12-07 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-12-04 | 206 | 206 | 200 | 200 | 7,000 | 2,000 |
| 1998-12-03 | 202 | 208 | 202 | 208 | 3,000 | 2,080 |
| 1998-12-02 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1998-12-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-11-30 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1998-11-27 | 196 | 200 | 196 | 200 | 6,000 | 2,000 |
| 1998-11-26 | 185 | 190 | 185 | 190 | 10,000 | 1,900 |
| 1998-11-25 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 1998-11-24 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 1998-11-20 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-11-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1998-11-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-11-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-11-06 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 1998-11-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-11-04 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 1998-10-30 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-10-27 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1998-10-26 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1998-10-23 | 185 | 185 | 178 | 178 | 5,000 | 1,780 |
| 1998-10-22 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1998-10-21 | 175 | 178 | 175 | 178 | 4,000 | 1,780 |
| 1998-10-20 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-10-14 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1998-10-08 | 184 | 185 | 184 | 184 | 5,000 | 1,840 |
| 1998-10-07 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1998-10-06 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 1998-10-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1998-10-02 | 190 | 190 | 185 | 185 | 4,000 | 1,850 |
| 1998-10-01 | 210 | 210 | 200 | 200 | 5,000 | 2,000 |
| 1998-09-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-09-25 | 201 | 210 | 201 | 210 | 7,000 | 2,100 |
| 1998-09-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-09-22 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-09-21 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1998-09-18 | 220 | 220 | 210 | 210 | 7,000 | 2,100 |
| 1998-09-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-09-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-09-11 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1998-09-10 | 227 | 227 | 220 | 220 | 3,000 | 2,200 |
| 1998-09-09 | 230 | 230 | 227 | 227 | 2,000 | 2,270 |
| 1998-09-08 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1998-09-07 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1998-09-04 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 1998-09-02 | 235 | 235 | 229 | 229 | 2,000 | 2,290 |
| 1998-09-01 | 225 | 225 | 200 | 200 | 5,000 | 2,000 |
| 1998-08-25 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 1998-08-24 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1998-08-20 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-08-17 | 239 | 259 | 239 | 259 | 2,000 | 2,590 |
| 1998-08-14 | 246 | 246 | 239 | 239 | 2,000 | 2,390 |
| 1998-08-13 | 245 | 246 | 245 | 246 | 8,000 | 2,460 |
| 1998-08-12 | 250 | 255 | 250 | 255 | 5,000 | 2,550 |
| 1998-08-11 | 260 | 260 | 258 | 258 | 11,000 | 2,580 |
| 1998-08-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-08-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-08-06 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1998-08-05 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1998-08-04 | 261 | 261 | 255 | 257 | 7,000 | 2,570 |
| 1998-08-03 | 264 | 264 | 264 | 264 | 25,000 | 2,640 |
| 1998-07-30 | 264 | 264 | 264 | 264 | 10,000 | 2,640 |
| 1998-07-28 | 260 | 265 | 251 | 265 | 17,000 | 2,650 |
| 1998-07-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-07-24 | 251 | 260 | 251 | 255 | 6,000 | 2,550 |
| 1998-07-23 | 260 | 260 | 251 | 251 | 12,000 | 2,510 |
| 1998-07-22 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1998-07-21 | 270 | 273 | 265 | 265 | 26,000 | 2,650 |
| 1998-07-17 | 271 | 274 | 271 | 274 | 6,000 | 2,740 |
| 1998-07-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1998-07-15 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1998-07-14 | 265 | 265 | 265 | 265 | 22,000 | 2,650 |
| 1998-07-13 | 274 | 274 | 265 | 265 | 28,000 | 2,650 |
| 1998-07-10 | 265 | 265 | 260 | 265 | 7,000 | 2,650 |
| 1998-07-09 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1998-07-07 | 268 | 270 | 268 | 268 | 7,000 | 2,680 |
| 1998-07-06 | 270 | 270 | 250 | 250 | 9,000 | 2,500 |
| 1998-07-03 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 1998-07-02 | 280 | 280 | 279 | 279 | 10,000 | 2,790 |
| 1998-07-01 | 270 | 270 | 262 | 270 | 11,000 | 2,700 |
| 1998-06-30 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-06-29 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 1998-06-26 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1998-06-25 | 270 | 270 | 260 | 260 | 7,000 | 2,600 |
| 1998-06-24 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 1998-06-23 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1998-06-22 | 265 | 265 | 264 | 264 | 3,000 | 2,640 |
| 1998-06-19 | 269 | 269 | 250 | 254 | 5,000 | 2,540 |
| 1998-06-18 | 265 | 271 | 265 | 271 | 2,000 | 2,710 |
| 1998-06-17 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1998-06-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-06-12 | 266 | 266 | 250 | 250 | 15,000 | 2,500 |
| 1998-06-11 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1998-06-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-06-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-06-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-06-05 | 280 | 281 | 280 | 281 | 7,000 | 2,810 |
| 1998-06-04 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1998-06-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-06-01 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1998-05-29 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1998-05-28 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-05-26 | 271 | 285 | 271 | 281 | 10,000 | 2,810 |
| 1998-05-25 | 286 | 286 | 286 | 286 | 14,000 | 2,860 |
| 1998-05-22 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1998-05-21 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 1998-05-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-05-15 | 269 | 270 | 269 | 270 | 11,000 | 2,700 |
| 1998-05-14 | 265 | 269 | 265 | 269 | 3,000 | 2,690 |
| 1998-05-12 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1998-05-11 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-05-08 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1998-05-07 | 251 | 251 | 249 | 249 | 9,000 | 2,490 |
| 1998-05-06 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 1998-05-01 | 270 | 270 | 250 | 250 | 3,000 | 2,500 |
| 1998-04-28 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1998-04-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-04-24 | 249 | 255 | 249 | 255 | 5,000 | 2,550 |
| 1998-04-23 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 1998-04-22 | 270 | 270 | 259 | 259 | 11,000 | 2,590 |
| 1998-04-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-04-20 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 1998-04-16 | 275 | 275 | 269 | 269 | 6,000 | 2,690 |
| 1998-04-14 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 1998-04-13 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1998-04-10 | 269 | 269 | 267 | 267 | 5,000 | 2,670 |
| 1998-04-06 | 250 | 250 | 249 | 249 | 5,000 | 2,490 |
| 1998-04-03 | 225 | 249 | 225 | 249 | 9,000 | 2,490 |
| 1998-04-02 | 253 | 253 | 233 | 233 | 3,000 | 2,330 |
| 1998-04-01 | 280 | 283 | 280 | 283 | 3,000 | 2,830 |
| 1998-03-30 | 288 | 288 | 285 | 285 | 5,000 | 2,850 |
| 1998-03-27 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1998-03-26 | 285 | 288 | 280 | 288 | 14,000 | 2,880 |
| 1998-03-25 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 1998-03-24 | 290 | 290 | 285 | 285 | 26,000 | 2,850 |
| 1998-03-23 | 285 | 299 | 285 | 290 | 14,000 | 2,900 |
| 1998-03-20 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
| 1998-03-19 | 293 | 293 | 290 | 290 | 9,000 | 2,900 |
| 1998-03-18 | 295 | 295 | 293 | 293 | 7,000 | 2,930 |
| 1998-03-17 | 290 | 290 | 285 | 285 | 13,000 | 2,850 |
| 1998-03-13 | 286 | 286 | 281 | 285 | 5,000 | 2,850 |
| 1998-03-12 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1998-03-10 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 1998-03-06 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1998-03-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-03-03 | 291 | 292 | 290 | 290 | 4,000 | 2,900 |
| 1998-03-02 | 276 | 285 | 276 | 285 | 3,000 | 2,850 |
| 1998-02-27 | 270 | 275 | 270 | 275 | 8,000 | 2,750 |
| 1998-02-26 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1998-02-25 | 274 | 274 | 273 | 273 | 9,000 | 2,730 |
| 1998-02-24 | 285 | 285 | 265 | 265 | 27,000 | 2,650 |
| 1998-02-23 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1998-02-20 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 1998-02-19 | 300 | 307 | 297 | 307 | 9,000 | 3,070 |
| 1998-02-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-02-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1998-02-16 | 298 | 298 | 290 | 290 | 6,000 | 2,900 |
| 1998-02-13 | 310 | 310 | 297 | 297 | 43,000 | 2,970 |
| 1998-02-12 | 297 | 306 | 297 | 303 | 44,000 | 3,030 |
| 1998-02-10 | 294 | 302 | 291 | 302 | 12,000 | 3,020 |
| 1998-02-09 | 301 | 301 | 275 | 275 | 30,000 | 2,750 |
| 1998-02-06 | 270 | 277 | 270 | 276 | 18,000 | 2,760 |
| 1998-02-05 | 275 | 275 | 265 | 270 | 51,000 | 2,700 |
| 1998-02-03 | 270 | 279 | 270 | 275 | 10,000 | 2,750 |
| 1998-02-02 | 265 | 265 | 260 | 262 | 10,000 | 2,620 |
| 1998-01-30 | 285 | 285 | 270 | 270 | 9,000 | 2,700 |
| 1998-01-29 | 315 | 315 | 290 | 290 | 15,000 | 2,900 |
| 1998-01-28 | 302 | 319 | 302 | 315 | 18,000 | 3,150 |
| 1998-01-27 | 270 | 300 | 270 | 292 | 37,000 | 2,920 |
| 1998-01-26 | 280 | 280 | 265 | 265 | 21,000 | 2,650 |
| 1998-01-23 | 235 | 235 | 230 | 230 | 51,000 | 2,300 |
| 1998-01-22 | 229 | 250 | 229 | 235 | 34,000 | 2,350 |
| 1998-01-21 | 206 | 235 | 206 | 234 | 83,000 | 2,340 |
| 1998-01-20 | 206 | 206 | 200 | 202 | 50,000 | 2,020 |
| 1998-01-19 | 195 | 205 | 195 | 205 | 32,000 | 2,050 |
| 1998-01-16 | 206 | 206 | 190 | 190 | 33,000 | 1,900 |
| 1998-01-14 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1998-01-13 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1998-01-12 | 199 | 199 | 198 | 198 | 20,000 | 1,980 |
| 1998-01-09 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 1998-01-08 | 179 | 190 | 178 | 186 | 35,000 | 1,860 |
| 1998-01-07 | 185 | 186 | 175 | 175 | 41,000 | 1,750 |
| 1998-01-06 | 180 | 185 | 174 | 185 | 35,000 | 1,850 |
| 1998-01-05 | 199 | 199 | 185 | 185 | 15,000 | 1,850 |
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
