7957 フジコピアン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 84 | 85 | 84 | 84 | 8,000 | 840 |
| 2001-12-27 | 85 | 86 | 84 | 84 | 7,000 | 840 |
| 2001-12-26 | 78 | 79 | 77 | 77 | 23,000 | 770 |
| 2001-12-25 | 73 | 79 | 73 | 75 | 12,000 | 750 |
| 2001-12-21 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2001-12-20 | 70 | 77 | 69 | 69 | 38,000 | 690 |
| 2001-12-18 | 70 | 70 | 69 | 69 | 7,000 | 690 |
| 2001-12-17 | 69 | 70 | 67 | 70 | 26,000 | 700 |
| 2001-12-14 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-12-13 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-12-12 | 69 | 70 | 69 | 70 | 8,000 | 700 |
| 2001-12-10 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2001-12-07 | 68 | 73 | 67 | 73 | 13,000 | 730 |
| 2001-12-05 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-12-03 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2001-11-30 | 70 | 74 | 70 | 74 | 7,000 | 740 |
| 2001-11-29 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2001-11-28 | 80 | 80 | 71 | 75 | 17,000 | 750 |
| 2001-11-27 | 82 | 82 | 80 | 80 | 8,000 | 800 |
| 2001-11-26 | 94 | 94 | 85 | 85 | 7,000 | 850 |
| 2001-11-21 | 82 | 85 | 82 | 85 | 5,000 | 850 |
| 2001-11-20 | 97 | 97 | 80 | 80 | 24,000 | 800 |
| 2001-11-19 | 95 | 95 | 82 | 82 | 8,000 | 820 |
| 2001-11-16 | 95 | 95 | 90 | 93 | 5,000 | 930 |
| 2001-11-15 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2001-11-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-11-09 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-11-01 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-10-31 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-10-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-10-25 | 109 | 109 | 107 | 107 | 11,000 | 1,070 |
| 2001-10-24 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-10-22 | 110 | 110 | 101 | 101 | 2,000 | 1,010 |
| 2001-10-17 | 107 | 110 | 107 | 110 | 2,000 | 1,100 |
| 2001-10-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-10-15 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-10-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-10-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-10-09 | 115 | 115 | 110 | 110 | 2,000 | 1,100 |
| 2001-10-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-10-02 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-09-25 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2001-09-20 | 130 | 130 | 111 | 111 | 2,000 | 1,110 |
| 2001-09-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-09-18 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-09-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-09-13 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2001-09-12 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-09-11 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-09-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-09-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-08-27 | 125 | 140 | 125 | 140 | 4,000 | 1,400 |
| 2001-08-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-08-21 | 130 | 130 | 125 | 125 | 2,000 | 1,250 |
| 2001-08-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-08-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-15 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-08-08 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2001-08-07 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-08-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-07-26 | 150 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2001-07-25 | 127 | 129 | 127 | 129 | 3,000 | 1,290 |
| 2001-07-24 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-07-23 | 165 | 165 | 125 | 125 | 2,000 | 1,250 |
| 2001-07-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-07-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-07-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-07-11 | 153 | 155 | 153 | 155 | 14,000 | 1,550 |
| 2001-07-06 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-07-04 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-06-29 | 153 | 155 | 153 | 155 | 3,000 | 1,550 |
| 2001-06-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-06-26 | 153 | 155 | 153 | 153 | 3,000 | 1,530 |
| 2001-06-25 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2001-06-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-21 | 145 | 150 | 143 | 150 | 12,000 | 1,500 |
| 2001-06-20 | 169 | 169 | 143 | 143 | 3,000 | 1,430 |
| 2001-06-19 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2001-06-18 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2001-06-14 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-06-13 | 159 | 159 | 153 | 153 | 18,000 | 1,530 |
| 2001-06-12 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2001-06-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-06-08 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2001-06-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-06-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-05-31 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2001-05-30 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-05-29 | 163 | 163 | 160 | 160 | 2,000 | 1,600 |
| 2001-05-28 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2001-05-25 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-05-22 | 169 | 169 | 158 | 158 | 2,000 | 1,580 |
| 2001-05-18 | 168 | 168 | 156 | 156 | 2,000 | 1,560 |
| 2001-05-17 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-05-11 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2001-05-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-05-08 | 151 | 152 | 148 | 150 | 9,000 | 1,500 |
| 2001-05-07 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 2001-05-02 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2001-05-01 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-04-27 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2001-04-26 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-04-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-04-20 | 175 | 175 | 150 | 150 | 3,000 | 1,500 |
| 2001-04-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-04-17 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-04-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-04-13 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-04-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-04-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-04-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-04-09 | 167 | 170 | 165 | 169 | 16,000 | 1,690 |
| 2001-04-06 | 145 | 190 | 145 | 167 | 17,000 | 1,670 |
| 2001-04-05 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2001-04-04 | 130 | 135 | 130 | 135 | 12,000 | 1,350 |
| 2001-04-03 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-04-02 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-03-28 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2001-03-27 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-03-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-03-23 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-03-21 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 2001-03-19 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-03-16 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2001-03-15 | 99 | 114 | 99 | 114 | 2,000 | 1,140 |
| 2001-03-12 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-03-09 | 120 | 120 | 113 | 113 | 3,000 | 1,130 |
| 2001-03-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-03-06 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2001-03-05 | 109 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2001-03-02 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-02-28 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2001-02-27 | 117 | 122 | 117 | 122 | 2,000 | 1,220 |
| 2001-02-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-02-23 | 112 | 114 | 107 | 114 | 6,000 | 1,140 |
| 2001-02-22 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2001-02-20 | 121 | 121 | 106 | 106 | 3,000 | 1,060 |
| 2001-02-16 | 102 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2001-02-14 | 105 | 115 | 105 | 115 | 3,000 | 1,150 |
| 2001-02-13 | 109 | 109 | 102 | 105 | 7,000 | 1,050 |
| 2001-02-08 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-02-07 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-02-05 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-02-01 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-01-25 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2001-01-24 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-01-23 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-01-22 | 124 | 124 | 110 | 110 | 2,000 | 1,100 |
| 2001-01-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-01-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-01-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-01-10 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2001-01-09 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-01-04 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
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
