7957 フジコピアン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 115 | 115 | 107 | 107 | 3,000 | 1,070 |
| 2000-12-28 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-12-27 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-12-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-12-25 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2000-12-21 | 105 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2000-12-20 | 119 | 120 | 105 | 120 | 9,000 | 1,200 |
| 2000-12-19 | 115 | 120 | 111 | 111 | 7,000 | 1,110 |
| 2000-12-18 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2000-12-14 | 126 | 126 | 120 | 120 | 8,000 | 1,200 |
| 2000-12-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-12-11 | 130 | 130 | 130 | 130 | 24,000 | 1,300 |
| 2000-12-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-12-07 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2000-12-06 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-12-05 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2000-12-01 | 123 | 136 | 123 | 136 | 3,000 | 1,360 |
| 2000-11-30 | 136 | 136 | 133 | 133 | 2,000 | 1,330 |
| 2000-11-29 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-11-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-11-27 | 137 | 137 | 137 | 137 | 14,000 | 1,370 |
| 2000-11-24 | 137 | 137 | 137 | 137 | 13,000 | 1,370 |
| 2000-11-22 | 104 | 138 | 104 | 138 | 8,000 | 1,380 |
| 2000-11-21 | 139 | 139 | 134 | 138 | 3,000 | 1,380 |
| 2000-11-15 | 139 | 140 | 139 | 140 | 12,000 | 1,400 |
| 2000-11-09 | 139 | 141 | 139 | 141 | 4,000 | 1,410 |
| 2000-11-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-11-07 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2000-10-31 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-10-26 | 142 | 143 | 142 | 142 | 12,000 | 1,420 |
| 2000-10-25 | 144 | 144 | 144 | 144 | 21,000 | 1,440 |
| 2000-10-24 | 140 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2000-10-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-10-20 | 145 | 145 | 95 | 119 | 9,000 | 1,190 |
| 2000-10-17 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 2000-10-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-10-12 | 146 | 156 | 145 | 150 | 11,000 | 1,500 |
| 2000-10-11 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2000-10-05 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-10-03 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 2000-09-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-09-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-09-27 | 179 | 179 | 175 | 175 | 7,000 | 1,750 |
| 2000-09-26 | 189 | 189 | 160 | 160 | 5,000 | 1,600 |
| 2000-09-25 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2000-09-22 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2000-09-21 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2000-09-20 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2000-09-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-09-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-09-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-09-08 | 200 | 205 | 200 | 205 | 5,000 | 2,050 |
| 2000-09-04 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 2000-09-01 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2000-08-31 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2000-08-29 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2000-08-25 | 199 | 199 | 199 | 199 | 8,000 | 1,990 |
| 2000-08-24 | 197 | 197 | 196 | 197 | 9,000 | 1,970 |
| 2000-08-23 | 191 | 198 | 191 | 195 | 9,000 | 1,950 |
| 2000-08-22 | 204 | 214 | 204 | 214 | 8,000 | 2,140 |
| 2000-08-18 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-08-16 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2000-08-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-08-08 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-08-07 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2000-08-04 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-08-02 | 192 | 192 | 186 | 187 | 11,000 | 1,870 |
| 2000-08-01 | 191 | 191 | 183 | 185 | 18,000 | 1,850 |
| 2000-07-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-07-28 | 215 | 215 | 182 | 182 | 5,000 | 1,820 |
| 2000-07-27 | 217 | 217 | 217 | 217 | 9,000 | 2,170 |
| 2000-07-26 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2000-07-25 | 216 | 216 | 216 | 216 | 8,000 | 2,160 |
| 2000-07-24 | 216 | 217 | 216 | 216 | 7,000 | 2,160 |
| 2000-07-21 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2000-07-19 | 216 | 219 | 216 | 219 | 11,000 | 2,190 |
| 2000-07-18 | 200 | 216 | 200 | 216 | 17,000 | 2,160 |
| 2000-07-17 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2000-07-14 | 231 | 231 | 229 | 229 | 4,000 | 2,290 |
| 2000-07-13 | 240 | 240 | 233 | 233 | 8,000 | 2,330 |
| 2000-07-12 | 246 | 250 | 246 | 250 | 7,000 | 2,500 |
| 2000-07-11 | 235 | 240 | 235 | 240 | 27,000 | 2,400 |
| 2000-07-10 | 230 | 230 | 226 | 227 | 25,000 | 2,270 |
| 2000-07-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-07-06 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-07-05 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2000-07-04 | 236 | 236 | 230 | 230 | 5,000 | 2,300 |
| 2000-07-03 | 215 | 221 | 215 | 221 | 10,000 | 2,210 |
| 2000-06-30 | 215 | 215 | 210 | 210 | 8,000 | 2,100 |
| 2000-06-28 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2000-06-27 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2000-06-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-06-23 | 217 | 217 | 205 | 210 | 15,000 | 2,100 |
| 2000-06-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-06-20 | 211 | 212 | 211 | 212 | 4,000 | 2,120 |
| 2000-06-19 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2000-06-16 | 209 | 218 | 209 | 218 | 3,000 | 2,180 |
| 2000-06-15 | 203 | 209 | 203 | 209 | 5,000 | 2,090 |
| 2000-06-14 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2000-06-09 | 182 | 190 | 182 | 190 | 5,000 | 1,900 |
| 2000-06-08 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2000-06-07 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 2000-06-06 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-06-05 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2000-06-02 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-06-01 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-05-30 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 2000-05-26 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-05-25 | 200 | 200 | 186 | 186 | 8,000 | 1,860 |
| 2000-05-24 | 190 | 190 | 186 | 186 | 5,000 | 1,860 |
| 2000-05-22 | 191 | 191 | 188 | 188 | 2,000 | 1,880 |
| 2000-05-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-05-18 | 187 | 187 | 187 | 187 | 11,000 | 1,870 |
| 2000-05-17 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2000-05-16 | 192 | 192 | 184 | 185 | 3,000 | 1,850 |
| 2000-05-15 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-05-12 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-05-11 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-05-10 | 193 | 193 | 190 | 190 | 2,000 | 1,900 |
| 2000-05-02 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-04-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-04-25 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2000-04-24 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2000-04-21 | 185 | 185 | 182 | 182 | 10,000 | 1,820 |
| 2000-04-20 | 190 | 190 | 180 | 180 | 14,000 | 1,800 |
| 2000-04-19 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-04-18 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-04-17 | 203 | 203 | 197 | 197 | 5,000 | 1,970 |
| 2000-04-14 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-04-13 | 203 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2000-04-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-10 | 230 | 230 | 220 | 220 | 2,000 | 2,200 |
| 2000-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-06 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-04-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-03-31 | 217 | 220 | 217 | 220 | 4,000 | 2,200 |
| 2000-03-30 | 213 | 215 | 213 | 215 | 2,000 | 2,150 |
| 2000-03-27 | 226 | 226 | 211 | 211 | 8,000 | 2,110 |
| 2000-03-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-03-23 | 212 | 217 | 202 | 202 | 5,000 | 2,020 |
| 2000-03-22 | 226 | 226 | 222 | 222 | 5,000 | 2,220 |
| 2000-03-17 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
| 2000-03-16 | 207 | 207 | 200 | 200 | 9,000 | 2,000 |
| 2000-03-15 | 209 | 209 | 204 | 204 | 4,000 | 2,040 |
| 2000-03-14 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-03-13 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2000-03-10 | 200 | 201 | 199 | 201 | 5,000 | 2,010 |
| 2000-03-09 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2000-03-08 | 204 | 212 | 204 | 212 | 3,000 | 2,120 |
| 2000-03-03 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2000-03-02 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2000-03-01 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-02-29 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-02-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-02-25 | 205 | 205 | 191 | 192 | 8,000 | 1,920 |
| 2000-02-24 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-02-23 | 199 | 199 | 195 | 195 | 12,000 | 1,950 |
| 2000-02-22 | 218 | 218 | 199 | 201 | 7,000 | 2,010 |
| 2000-02-21 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2000-02-18 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2000-02-17 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2000-02-16 | 201 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2000-02-15 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2000-02-07 | 211 | 230 | 211 | 225 | 4,000 | 2,250 |
| 2000-02-04 | 240 | 240 | 230 | 230 | 16,000 | 2,300 |
| 2000-02-03 | 223 | 230 | 220 | 230 | 39,000 | 2,300 |
| 2000-02-02 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-02-01 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-01-31 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-01-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-01-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-01-26 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2000-01-25 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 2000-01-24 | 199 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2000-01-21 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2000-01-20 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 2000-01-19 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-01-18 | 188 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2000-01-14 | 184 | 186 | 183 | 183 | 14,000 | 1,830 |
| 2000-01-13 | 190 | 190 | 181 | 181 | 7,000 | 1,810 |
| 2000-01-11 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-01-07 | 190 | 199 | 190 | 199 | 8,000 | 1,990 |
| 2000-01-06 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2000-01-05 | 184 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2000-01-04 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
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
