7957 フジコピアン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-12-27 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1999-12-24 | 192 | 192 | 184 | 184 | 8,000 | 1,840 |
| 1999-12-22 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 1999-12-21 | 199 | 200 | 199 | 199 | 6,000 | 1,990 |
| 1999-12-20 | 181 | 184 | 181 | 184 | 4,000 | 1,840 |
| 1999-12-15 | 196 | 201 | 196 | 200 | 6,000 | 2,000 |
| 1999-12-14 | 230 | 230 | 230 | 230 | 21,000 | 2,300 |
| 1999-12-13 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-12-09 | 185 | 195 | 185 | 195 | 14,000 | 1,950 |
| 1999-12-08 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-12-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-12-02 | 201 | 201 | 191 | 191 | 6,000 | 1,910 |
| 1999-11-30 | 210 | 210 | 200 | 200 | 3,000 | 2,000 |
| 1999-11-29 | 225 | 225 | 210 | 210 | 11,000 | 2,100 |
| 1999-11-26 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1999-11-25 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 1999-11-24 | 221 | 226 | 221 | 226 | 4,000 | 2,260 |
| 1999-11-22 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-11-19 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1999-11-18 | 229 | 230 | 220 | 220 | 23,000 | 2,200 |
| 1999-11-15 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-11-10 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-11-08 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1999-11-05 | 232 | 232 | 231 | 231 | 5,000 | 2,310 |
| 1999-11-01 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 1999-10-29 | 235 | 235 | 231 | 231 | 8,000 | 2,310 |
| 1999-10-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-10-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-10-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1999-10-22 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-10-21 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 1999-10-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-10-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-10-15 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1999-10-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-10-08 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1999-10-01 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1999-09-28 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1999-09-27 | 253 | 256 | 253 | 256 | 2,000 | 2,560 |
| 1999-09-24 | 250 | 250 | 225 | 225 | 12,000 | 2,250 |
| 1999-09-22 | 262 | 262 | 262 | 262 | 6,000 | 2,620 |
| 1999-09-21 | 270 | 270 | 262 | 263 | 5,000 | 2,630 |
| 1999-09-17 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1999-09-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-09-13 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1999-09-10 | 300 | 300 | 270 | 270 | 6,000 | 2,700 |
| 1999-09-09 | 270 | 270 | 251 | 251 | 19,000 | 2,510 |
| 1999-09-08 | 276 | 277 | 271 | 273 | 10,000 | 2,730 |
| 1999-09-06 | 290 | 290 | 276 | 276 | 5,000 | 2,760 |
| 1999-09-03 | 301 | 301 | 293 | 293 | 3,000 | 2,930 |
| 1999-09-02 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1999-09-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1999-08-27 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 1999-08-26 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1999-08-24 | 305 | 305 | 291 | 291 | 19,000 | 2,910 |
| 1999-08-23 | 320 | 321 | 300 | 300 | 25,000 | 3,000 |
| 1999-08-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-08-19 | 320 | 320 | 305 | 305 | 6,000 | 3,050 |
| 1999-08-18 | 320 | 330 | 320 | 330 | 3,000 | 3,300 |
| 1999-08-16 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1999-08-12 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1999-08-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-08-05 | 305 | 305 | 305 | 305 | 12,000 | 3,050 |
| 1999-08-03 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1999-08-02 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1999-07-30 | 314 | 315 | 314 | 315 | 5,000 | 3,150 |
| 1999-07-29 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
| 1999-07-28 | 325 | 334 | 325 | 330 | 4,000 | 3,300 |
| 1999-07-27 | 335 | 335 | 321 | 321 | 5,000 | 3,210 |
| 1999-07-26 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1999-07-23 | 324 | 330 | 324 | 330 | 2,000 | 3,300 |
| 1999-07-22 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1999-07-21 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1999-07-19 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-07-16 | 386 | 388 | 365 | 365 | 37,000 | 3,650 |
| 1999-07-15 | 362 | 387 | 360 | 386 | 55,000 | 3,860 |
| 1999-07-14 | 360 | 362 | 355 | 360 | 37,000 | 3,600 |
| 1999-07-13 | 330 | 355 | 330 | 348 | 36,000 | 3,480 |
| 1999-07-12 | 320 | 330 | 320 | 330 | 22,000 | 3,300 |
| 1999-07-09 | 304 | 314 | 304 | 314 | 8,000 | 3,140 |
| 1999-07-08 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1999-07-07 | 295 | 315 | 295 | 298 | 13,000 | 2,980 |
| 1999-07-06 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1999-07-05 | 290 | 295 | 290 | 290 | 33,000 | 2,900 |
| 1999-07-02 | 300 | 300 | 290 | 290 | 14,000 | 2,900 |
| 1999-07-01 | 300 | 300 | 290 | 300 | 63,000 | 3,000 |
| 1999-06-30 | 295 | 310 | 295 | 310 | 3,000 | 3,100 |
| 1999-06-29 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1999-06-28 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 1999-06-25 | 310 | 313 | 310 | 310 | 8,000 | 3,100 |
| 1999-06-24 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 1999-06-23 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1999-06-22 | 305 | 310 | 305 | 310 | 8,000 | 3,100 |
| 1999-06-21 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-06-18 | 318 | 318 | 310 | 310 | 13,000 | 3,100 |
| 1999-06-17 | 308 | 320 | 308 | 320 | 14,000 | 3,200 |
| 1999-06-16 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1999-06-15 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 1999-06-14 | 266 | 271 | 266 | 270 | 7,000 | 2,700 |
| 1999-06-11 | 296 | 301 | 290 | 290 | 11,000 | 2,900 |
| 1999-06-10 | 311 | 319 | 300 | 301 | 32,000 | 3,010 |
| 1999-06-09 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1999-06-08 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1999-06-07 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1999-06-04 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1999-06-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-06-02 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 1999-06-01 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1999-05-31 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1999-05-28 | 255 | 256 | 255 | 255 | 8,000 | 2,550 |
| 1999-05-27 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1999-05-26 | 259 | 259 | 255 | 256 | 7,000 | 2,560 |
| 1999-05-25 | 259 | 259 | 254 | 259 | 14,000 | 2,590 |
| 1999-05-24 | 260 | 260 | 259 | 259 | 6,000 | 2,590 |
| 1999-05-21 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-05-20 | 278 | 278 | 254 | 254 | 4,000 | 2,540 |
| 1999-05-17 | 293 | 293 | 274 | 274 | 5,000 | 2,740 |
| 1999-05-14 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1999-05-13 | 293 | 295 | 293 | 295 | 8,000 | 2,950 |
| 1999-05-12 | 298 | 298 | 295 | 295 | 5,000 | 2,950 |
| 1999-05-11 | 310 | 310 | 300 | 300 | 3,000 | 3,000 |
| 1999-05-10 | 339 | 339 | 305 | 315 | 15,000 | 3,150 |
| 1999-05-07 | 360 | 360 | 340 | 345 | 21,000 | 3,450 |
| 1999-05-06 | 370 | 370 | 350 | 354 | 47,000 | 3,540 |
| 1999-04-30 | 295 | 296 | 290 | 290 | 7,000 | 2,900 |
| 1999-04-28 | 299 | 300 | 293 | 299 | 39,000 | 2,990 |
| 1999-04-27 | 253 | 300 | 253 | 299 | 26,000 | 2,990 |
| 1999-04-26 | 240 | 253 | 240 | 253 | 19,000 | 2,530 |
| 1999-04-23 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-04-22 | 234 | 250 | 233 | 240 | 17,000 | 2,400 |
| 1999-04-21 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-04-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-04-19 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-04-16 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1999-04-15 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
| 1999-04-13 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-04-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-04-09 | 256 | 257 | 250 | 250 | 12,000 | 2,500 |
| 1999-04-08 | 249 | 254 | 249 | 253 | 16,000 | 2,530 |
| 1999-04-07 | 238 | 250 | 238 | 250 | 19,000 | 2,500 |
| 1999-04-06 | 220 | 242 | 220 | 241 | 8,000 | 2,410 |
| 1999-04-05 | 203 | 211 | 203 | 211 | 5,000 | 2,110 |
| 1999-04-02 | 202 | 203 | 202 | 203 | 2,000 | 2,030 |
| 1999-04-01 | 207 | 207 | 200 | 200 | 10,000 | 2,000 |
| 1999-03-31 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1999-03-30 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1999-03-29 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-03-26 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 1999-03-25 | 202 | 206 | 202 | 206 | 3,000 | 2,060 |
| 1999-03-24 | 205 | 205 | 200 | 202 | 7,000 | 2,020 |
| 1999-03-23 | 208 | 208 | 206 | 206 | 3,000 | 2,060 |
| 1999-03-19 | 200 | 205 | 195 | 195 | 11,000 | 1,950 |
| 1999-03-18 | 195 | 209 | 195 | 200 | 19,000 | 2,000 |
| 1999-03-17 | 190 | 195 | 189 | 195 | 35,000 | 1,950 |
| 1999-03-16 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 1999-03-15 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-03-12 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 1999-03-11 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1999-03-10 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 1999-03-09 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 1999-03-08 | 188 | 190 | 187 | 188 | 9,000 | 1,880 |
| 1999-03-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-03-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-03-02 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1999-03-01 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-02-25 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1999-02-23 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 1999-02-22 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 1999-02-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-02-18 | 162 | 163 | 162 | 162 | 7,000 | 1,620 |
| 1999-02-16 | 165 | 165 | 161 | 161 | 5,000 | 1,610 |
| 1999-02-15 | 167 | 167 | 161 | 161 | 4,000 | 1,610 |
| 1999-02-12 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1999-02-10 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 1999-02-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-02-05 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 1999-02-04 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-02-03 | 165 | 169 | 165 | 168 | 9,000 | 1,680 |
| 1999-02-02 | 169 | 169 | 165 | 165 | 24,000 | 1,650 |
| 1999-02-01 | 165 | 165 | 165 | 165 | 16,000 | 1,650 |
| 1999-01-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1999-01-28 | 175 | 175 | 170 | 170 | 13,000 | 1,700 |
| 1999-01-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-01-26 | 175 | 175 | 170 | 170 | 7,000 | 1,700 |
| 1999-01-25 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 1999-01-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-01-21 | 178 | 179 | 178 | 179 | 7,000 | 1,790 |
| 1999-01-20 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 1999-01-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-01-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
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
