7957 フジコピアン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 85 | 93 | 85 | 93 | 18,000 | 930 |
| 2002-12-27 | 96 | 96 | 91 | 94 | 29,000 | 940 |
| 2002-12-26 | 96 | 98 | 95 | 95 | 7,000 | 950 |
| 2002-12-25 | 102 | 103 | 98 | 103 | 12,000 | 1,030 |
| 2002-12-24 | 98 | 102 | 96 | 102 | 44,000 | 1,020 |
| 2002-12-20 | 102 | 102 | 95 | 99 | 35,000 | 990 |
| 2002-12-19 | 101 | 104 | 98 | 102 | 104,000 | 1,020 |
| 2002-12-18 | 109 | 109 | 100 | 101 | 30,000 | 1,010 |
| 2002-12-17 | 107 | 116 | 107 | 113 | 63,000 | 1,130 |
| 2002-12-16 | 121 | 122 | 114 | 117 | 44,000 | 1,170 |
| 2002-12-13 | 125 | 126 | 110 | 123 | 72,000 | 1,230 |
| 2002-12-12 | 118 | 126 | 117 | 123 | 163,000 | 1,230 |
| 2002-12-11 | 106 | 113 | 106 | 113 | 37,000 | 1,130 |
| 2002-12-10 | 108 | 108 | 101 | 105 | 9,000 | 1,050 |
| 2002-12-09 | 106 | 112 | 105 | 105 | 48,000 | 1,050 |
| 2002-12-06 | 105 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2002-12-05 | 109 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2002-12-04 | 105 | 109 | 105 | 108 | 35,000 | 1,080 |
| 2002-12-03 | 105 | 106 | 104 | 104 | 8,000 | 1,040 |
| 2002-12-02 | 105 | 105 | 103 | 103 | 5,000 | 1,030 |
| 2002-11-29 | 103 | 106 | 103 | 106 | 11,000 | 1,060 |
| 2002-11-28 | 102 | 104 | 102 | 103 | 11,000 | 1,030 |
| 2002-11-27 | 107 | 107 | 98 | 105 | 30,000 | 1,050 |
| 2002-11-26 | 107 | 110 | 106 | 107 | 18,000 | 1,070 |
| 2002-11-25 | 105 | 106 | 103 | 104 | 9,000 | 1,040 |
| 2002-11-22 | 104 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2002-11-21 | 107 | 107 | 103 | 103 | 7,000 | 1,030 |
| 2002-11-20 | 113 | 128 | 109 | 109 | 32,000 | 1,090 |
| 2002-11-19 | 103 | 103 | 102 | 103 | 10,000 | 1,030 |
| 2002-11-18 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-11-15 | 103 | 108 | 103 | 108 | 2,000 | 1,080 |
| 2002-11-14 | 112 | 112 | 107 | 107 | 10,000 | 1,070 |
| 2002-11-13 | 112 | 113 | 111 | 111 | 9,000 | 1,110 |
| 2002-11-12 | 113 | 116 | 113 | 116 | 5,000 | 1,160 |
| 2002-11-11 | 117 | 117 | 116 | 116 | 7,000 | 1,160 |
| 2002-11-08 | 129 | 129 | 115 | 116 | 51,000 | 1,160 |
| 2002-11-07 | 122 | 129 | 119 | 129 | 36,000 | 1,290 |
| 2002-11-06 | 126 | 149 | 126 | 136 | 381,000 | 1,360 |
| 2002-11-05 | 115 | 123 | 114 | 122 | 90,000 | 1,220 |
| 2002-11-01 | 101 | 114 | 101 | 114 | 30,000 | 1,140 |
| 2002-10-31 | 101 | 102 | 99 | 100 | 24,000 | 1,000 |
| 2002-10-30 | 100 | 104 | 99 | 99 | 39,000 | 990 |
| 2002-10-29 | 105 | 107 | 103 | 103 | 10,000 | 1,030 |
| 2002-10-28 | 110 | 112 | 104 | 104 | 10,000 | 1,040 |
| 2002-10-25 | 116 | 116 | 105 | 105 | 45,000 | 1,050 |
| 2002-10-24 | 109 | 126 | 109 | 116 | 202,000 | 1,160 |
| 2002-10-23 | 101 | 112 | 101 | 112 | 12,000 | 1,120 |
| 2002-10-22 | 108 | 108 | 99 | 99 | 5,000 | 990 |
| 2002-10-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-10-18 | 107 | 112 | 104 | 112 | 19,000 | 1,120 |
| 2002-10-17 | 106 | 106 | 100 | 103 | 9,000 | 1,030 |
| 2002-10-16 | 110 | 111 | 100 | 104 | 32,000 | 1,040 |
| 2002-10-15 | 113 | 124 | 111 | 112 | 113,000 | 1,120 |
| 2002-10-11 | 100 | 113 | 100 | 110 | 76,000 | 1,100 |
| 2002-10-10 | 92 | 95 | 84 | 95 | 31,000 | 950 |
| 2002-10-09 | 93 | 93 | 91 | 93 | 20,000 | 930 |
| 2002-10-08 | 91 | 94 | 90 | 92 | 18,000 | 920 |
| 2002-10-07 | 89 | 102 | 84 | 91 | 11,000 | 910 |
| 2002-10-04 | 102 | 102 | 99 | 99 | 3,000 | 990 |
| 2002-10-03 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2002-10-01 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2002-09-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-09-27 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-09-26 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-09-25 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2002-09-24 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2002-09-19 | 105 | 105 | 101 | 102 | 8,000 | 1,020 |
| 2002-09-18 | 100 | 110 | 100 | 103 | 18,000 | 1,030 |
| 2002-09-13 | 114 | 114 | 107 | 107 | 7,000 | 1,070 |
| 2002-09-12 | 114 | 114 | 110 | 110 | 14,000 | 1,100 |
| 2002-09-11 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2002-09-10 | 113 | 115 | 106 | 115 | 30,000 | 1,150 |
| 2002-09-09 | 106 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2002-09-06 | 101 | 105 | 101 | 105 | 9,000 | 1,050 |
| 2002-09-05 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-09-04 | 103 | 105 | 101 | 101 | 13,000 | 1,010 |
| 2002-09-03 | 114 | 114 | 103 | 103 | 42,000 | 1,030 |
| 2002-09-02 | 111 | 115 | 106 | 111 | 56,000 | 1,110 |
| 2002-08-30 | 104 | 108 | 104 | 105 | 31,000 | 1,050 |
| 2002-08-29 | 105 | 105 | 99 | 99 | 7,000 | 990 |
| 2002-08-28 | 101 | 107 | 98 | 107 | 15,000 | 1,070 |
| 2002-08-27 | 111 | 111 | 105 | 105 | 23,000 | 1,050 |
| 2002-08-26 | 105 | 111 | 104 | 111 | 12,000 | 1,110 |
| 2002-08-23 | 100 | 101 | 99 | 99 | 15,000 | 990 |
| 2002-08-22 | 99 | 105 | 99 | 105 | 14,000 | 1,050 |
| 2002-08-21 | 95 | 95 | 95 | 95 | 13,000 | 950 |
| 2002-08-20 | 100 | 100 | 95 | 95 | 16,000 | 950 |
| 2002-08-19 | 98 | 99 | 95 | 99 | 8,000 | 990 |
| 2002-08-16 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2002-08-15 | 100 | 100 | 98 | 99 | 8,000 | 990 |
| 2002-08-14 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-08-13 | 99 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2002-08-12 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-08-09 | 99 | 99 | 97 | 97 | 3,000 | 970 |
| 2002-08-08 | 96 | 99 | 96 | 99 | 7,000 | 990 |
| 2002-08-07 | 95 | 96 | 95 | 95 | 3,000 | 950 |
| 2002-08-06 | 97 | 97 | 95 | 95 | 16,000 | 950 |
| 2002-08-05 | 103 | 103 | 97 | 97 | 2,000 | 970 |
| 2002-08-02 | 99 | 99 | 95 | 95 | 5,000 | 950 |
| 2002-08-01 | 100 | 100 | 99 | 99 | 6,000 | 990 |
| 2002-07-31 | 105 | 105 | 100 | 100 | 23,000 | 1,000 |
| 2002-07-30 | 105 | 105 | 101 | 105 | 16,000 | 1,050 |
| 2002-07-29 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2002-07-26 | 105 | 105 | 100 | 100 | 11,000 | 1,000 |
| 2002-07-25 | 110 | 111 | 102 | 103 | 34,000 | 1,030 |
| 2002-07-24 | 106 | 117 | 105 | 105 | 60,000 | 1,050 |
| 2002-07-23 | 96 | 107 | 96 | 107 | 9,000 | 1,070 |
| 2002-07-22 | 100 | 101 | 93 | 96 | 21,000 | 960 |
| 2002-07-19 | 106 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2002-07-18 | 111 | 118 | 110 | 111 | 7,000 | 1,110 |
| 2002-07-17 | 110 | 119 | 110 | 119 | 12,000 | 1,190 |
| 2002-07-16 | 119 | 119 | 105 | 106 | 23,000 | 1,060 |
| 2002-07-15 | 123 | 123 | 107 | 115 | 72,000 | 1,150 |
| 2002-07-12 | 112 | 114 | 95 | 114 | 117,000 | 1,140 |
| 2002-07-11 | 114 | 115 | 110 | 115 | 27,000 | 1,150 |
| 2002-07-10 | 135 | 135 | 110 | 114 | 15,000 | 1,140 |
| 2002-07-09 | 131 | 142 | 125 | 136 | 151,000 | 1,360 |
| 2002-07-08 | 99 | 121 | 99 | 121 | 45,000 | 1,210 |
| 2002-07-05 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2002-07-04 | 88 | 88 | 87 | 87 | 8,000 | 870 |
| 2002-07-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-07-02 | 89 | 90 | 89 | 90 | 12,000 | 900 |
| 2002-07-01 | 82 | 90 | 82 | 90 | 2,000 | 900 |
| 2002-06-28 | 85 | 90 | 85 | 90 | 3,000 | 900 |
| 2002-06-27 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2002-06-26 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2002-06-25 | 90 | 93 | 90 | 93 | 4,000 | 930 |
| 2002-06-24 | 90 | 93 | 90 | 93 | 4,000 | 930 |
| 2002-06-21 | 87 | 87 | 84 | 87 | 7,000 | 870 |
| 2002-06-20 | 90 | 90 | 86 | 87 | 13,000 | 870 |
| 2002-06-19 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 2002-06-18 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2002-06-17 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2002-06-14 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2002-06-13 | 93 | 93 | 92 | 92 | 9,000 | 920 |
| 2002-06-12 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-06-10 | 94 | 94 | 94 | 94 | 12,000 | 940 |
| 2002-06-06 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2002-06-05 | 96 | 96 | 94 | 94 | 14,000 | 940 |
| 2002-06-04 | 97 | 99 | 94 | 94 | 11,000 | 940 |
| 2002-06-03 | 97 | 97 | 96 | 97 | 10,000 | 970 |
| 2002-05-31 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2002-05-30 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2002-05-29 | 98 | 98 | 97 | 97 | 17,000 | 970 |
| 2002-05-28 | 103 | 103 | 100 | 100 | 17,000 | 1,000 |
| 2002-05-27 | 100 | 105 | 100 | 105 | 7,000 | 1,050 |
| 2002-05-24 | 100 | 102 | 97 | 97 | 10,000 | 970 |
| 2002-05-23 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2002-05-22 | 103 | 103 | 97 | 97 | 19,000 | 970 |
| 2002-05-21 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2002-05-20 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2002-05-17 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-05-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-05-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-05-13 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2002-05-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-05-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-05-08 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-05-07 | 106 | 106 | 101 | 105 | 11,000 | 1,050 |
| 2002-05-01 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2002-04-30 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2002-04-26 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-04-25 | 107 | 119 | 107 | 119 | 6,000 | 1,190 |
| 2002-04-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-04-23 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-04-22 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-04-19 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2002-04-18 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-04-17 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-04-16 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-04-15 | 101 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2002-04-12 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-04-11 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2002-04-10 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-04-09 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-04-08 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-04-05 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2002-04-04 | 115 | 115 | 112 | 112 | 3,000 | 1,120 |
| 2002-04-02 | 111 | 115 | 111 | 115 | 3,000 | 1,150 |
| 2002-04-01 | 106 | 115 | 106 | 115 | 3,000 | 1,150 |
| 2002-03-28 | 125 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2002-03-27 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-03-26 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2002-03-25 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2002-03-20 | 135 | 137 | 129 | 129 | 9,000 | 1,290 |
| 2002-03-19 | 119 | 135 | 119 | 135 | 28,000 | 1,350 |
| 2002-03-18 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2002-03-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-03-14 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2002-03-13 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2002-03-11 | 130 | 135 | 120 | 135 | 19,000 | 1,350 |
| 2002-03-08 | 107 | 115 | 107 | 115 | 10,000 | 1,150 |
| 2002-03-06 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2002-03-05 | 130 | 130 | 105 | 105 | 6,000 | 1,050 |
| 2002-03-04 | 99 | 110 | 99 | 110 | 17,000 | 1,100 |
| 2002-03-01 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 2002-02-27 | 94 | 95 | 87 | 95 | 13,000 | 950 |
| 2002-02-26 | 90 | 95 | 90 | 94 | 6,000 | 940 |
| 2002-02-25 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2002-02-22 | 85 | 85 | 80 | 85 | 4,000 | 850 |
| 2002-02-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-02-20 | 89 | 89 | 80 | 80 | 7,000 | 800 |
| 2002-02-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-02-18 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-02-15 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2002-02-14 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2002-02-13 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-02-12 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-02-05 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-02-01 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-01-29 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2002-01-28 | 85 | 90 | 85 | 90 | 5,000 | 900 |
| 2002-01-25 | 80 | 90 | 80 | 82 | 8,000 | 820 |
| 2002-01-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-01-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-01-22 | 84 | 85 | 79 | 79 | 10,000 | 790 |
| 2002-01-21 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-01-18 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2002-01-17 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-01-15 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-01-10 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-01-08 | 85 | 85 | 85 | 85 | 3,000 | 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
