7957 フジコピアン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 225 | 228 | 224 | 228 | 8,000 | 2,280 |
| 2003-12-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-12-26 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2003-12-25 | 216 | 217 | 216 | 216 | 5,000 | 2,160 |
| 2003-12-24 | 214 | 218 | 213 | 218 | 7,000 | 2,180 |
| 2003-12-22 | 220 | 220 | 216 | 216 | 21,000 | 2,160 |
| 2003-12-19 | 225 | 225 | 220 | 222 | 12,000 | 2,220 |
| 2003-12-18 | 225 | 229 | 219 | 225 | 18,000 | 2,250 |
| 2003-12-17 | 220 | 225 | 220 | 225 | 17,000 | 2,250 |
| 2003-12-16 | 211 | 220 | 211 | 220 | 15,000 | 2,200 |
| 2003-12-15 | 209 | 218 | 201 | 218 | 74,000 | 2,180 |
| 2003-12-12 | 199 | 199 | 198 | 199 | 23,000 | 1,990 |
| 2003-12-11 | 199 | 200 | 198 | 198 | 16,000 | 1,980 |
| 2003-12-10 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2003-12-09 | 200 | 200 | 198 | 198 | 2,000 | 1,980 |
| 2003-12-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-12-05 | 205 | 205 | 199 | 199 | 6,000 | 1,990 |
| 2003-12-04 | 198 | 204 | 198 | 204 | 3,000 | 2,040 |
| 2003-12-03 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 2003-12-02 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2003-12-01 | 217 | 218 | 210 | 218 | 3,000 | 2,180 |
| 2003-11-28 | 205 | 214 | 205 | 214 | 7,000 | 2,140 |
| 2003-11-27 | 205 | 208 | 204 | 208 | 4,000 | 2,080 |
| 2003-11-26 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2003-11-25 | 199 | 205 | 199 | 205 | 9,000 | 2,050 |
| 2003-11-21 | 190 | 199 | 190 | 199 | 13,000 | 1,990 |
| 2003-11-20 | 191 | 191 | 188 | 190 | 12,000 | 1,900 |
| 2003-11-19 | 191 | 191 | 181 | 189 | 7,000 | 1,890 |
| 2003-11-18 | 187 | 196 | 186 | 196 | 18,000 | 1,960 |
| 2003-11-17 | 199 | 200 | 199 | 199 | 11,000 | 1,990 |
| 2003-11-14 | 212 | 215 | 210 | 214 | 21,000 | 2,140 |
| 2003-11-13 | 221 | 222 | 217 | 217 | 9,000 | 2,170 |
| 2003-11-12 | 211 | 217 | 210 | 217 | 18,000 | 2,170 |
| 2003-11-11 | 230 | 230 | 210 | 214 | 8,000 | 2,140 |
| 2003-11-10 | 241 | 241 | 239 | 239 | 4,000 | 2,390 |
| 2003-11-07 | 240 | 240 | 230 | 230 | 9,000 | 2,300 |
| 2003-11-06 | 249 | 249 | 235 | 236 | 30,000 | 2,360 |
| 2003-11-05 | 247 | 249 | 240 | 245 | 86,000 | 2,450 |
| 2003-11-04 | 219 | 227 | 219 | 227 | 21,000 | 2,270 |
| 2003-10-31 | 217 | 220 | 210 | 216 | 38,000 | 2,160 |
| 2003-10-30 | 220 | 222 | 218 | 218 | 12,000 | 2,180 |
| 2003-10-29 | 222 | 223 | 220 | 222 | 24,000 | 2,220 |
| 2003-10-28 | 235 | 235 | 220 | 220 | 6,000 | 2,200 |
| 2003-10-27 | 224 | 224 | 220 | 220 | 9,000 | 2,200 |
| 2003-10-24 | 222 | 225 | 222 | 224 | 8,000 | 2,240 |
| 2003-10-23 | 225 | 231 | 220 | 220 | 44,000 | 2,200 |
| 2003-10-22 | 243 | 243 | 235 | 240 | 13,000 | 2,400 |
| 2003-10-21 | 243 | 245 | 240 | 241 | 15,000 | 2,410 |
| 2003-10-20 | 248 | 248 | 242 | 242 | 14,000 | 2,420 |
| 2003-10-17 | 245 | 258 | 242 | 248 | 33,000 | 2,480 |
| 2003-10-16 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 2003-10-15 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 2003-10-14 | 258 | 259 | 250 | 255 | 35,000 | 2,550 |
| 2003-10-10 | 252 | 252 | 244 | 249 | 16,000 | 2,490 |
| 2003-10-09 | 250 | 250 | 243 | 243 | 8,000 | 2,430 |
| 2003-10-08 | 249 | 257 | 247 | 252 | 33,000 | 2,520 |
| 2003-10-07 | 246 | 246 | 242 | 242 | 8,000 | 2,420 |
| 2003-10-06 | 242 | 248 | 242 | 245 | 31,000 | 2,450 |
| 2003-10-03 | 241 | 243 | 240 | 243 | 11,000 | 2,430 |
| 2003-10-02 | 240 | 249 | 237 | 249 | 15,000 | 2,490 |
| 2003-10-01 | 260 | 260 | 241 | 249 | 31,000 | 2,490 |
| 2003-09-30 | 270 | 274 | 261 | 262 | 58,000 | 2,620 |
| 2003-09-29 | 261 | 280 | 260 | 268 | 105,000 | 2,680 |
| 2003-09-26 | 240 | 258 | 233 | 258 | 112,000 | 2,580 |
| 2003-09-25 | 216 | 216 | 211 | 216 | 24,000 | 2,160 |
| 2003-09-24 | 235 | 235 | 227 | 227 | 11,000 | 2,270 |
| 2003-09-22 | 237 | 237 | 222 | 224 | 23,000 | 2,240 |
| 2003-09-19 | 238 | 238 | 235 | 235 | 9,000 | 2,350 |
| 2003-09-18 | 237 | 237 | 235 | 235 | 2,000 | 2,350 |
| 2003-09-17 | 247 | 247 | 240 | 243 | 20,000 | 2,430 |
| 2003-09-16 | 238 | 248 | 238 | 245 | 39,000 | 2,450 |
| 2003-09-12 | 235 | 235 | 231 | 235 | 11,000 | 2,350 |
| 2003-09-11 | 237 | 237 | 235 | 235 | 10,000 | 2,350 |
| 2003-09-10 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2003-09-09 | 245 | 245 | 239 | 240 | 15,000 | 2,400 |
| 2003-09-08 | 234 | 243 | 233 | 243 | 24,000 | 2,430 |
| 2003-09-05 | 233 | 233 | 227 | 230 | 10,000 | 2,300 |
| 2003-09-04 | 233 | 235 | 233 | 233 | 13,000 | 2,330 |
| 2003-09-03 | 239 | 239 | 235 | 235 | 10,000 | 2,350 |
| 2003-09-02 | 242 | 243 | 240 | 240 | 14,000 | 2,400 |
| 2003-09-01 | 235 | 241 | 233 | 235 | 6,000 | 2,350 |
| 2003-08-29 | 238 | 241 | 236 | 241 | 13,000 | 2,410 |
| 2003-08-28 | 244 | 244 | 240 | 240 | 14,000 | 2,400 |
| 2003-08-27 | 241 | 244 | 240 | 244 | 23,000 | 2,440 |
| 2003-08-26 | 243 | 243 | 241 | 241 | 9,000 | 2,410 |
| 2003-08-25 | 248 | 248 | 241 | 241 | 19,000 | 2,410 |
| 2003-08-22 | 252 | 253 | 243 | 248 | 40,000 | 2,480 |
| 2003-08-21 | 253 | 257 | 238 | 248 | 60,000 | 2,480 |
| 2003-08-20 | 231 | 258 | 230 | 258 | 159,000 | 2,580 |
| 2003-08-19 | 221 | 221 | 212 | 218 | 17,000 | 2,180 |
| 2003-08-18 | 214 | 214 | 211 | 211 | 10,000 | 2,110 |
| 2003-08-15 | 210 | 216 | 210 | 213 | 10,000 | 2,130 |
| 2003-08-14 | 206 | 211 | 206 | 209 | 16,000 | 2,090 |
| 2003-08-13 | 230 | 231 | 211 | 214 | 81,000 | 2,140 |
| 2003-08-12 | 203 | 220 | 196 | 220 | 28,000 | 2,200 |
| 2003-08-11 | 203 | 204 | 195 | 204 | 12,000 | 2,040 |
| 2003-08-08 | 201 | 203 | 201 | 202 | 21,000 | 2,020 |
| 2003-08-07 | 211 | 211 | 205 | 209 | 14,000 | 2,090 |
| 2003-08-06 | 212 | 212 | 210 | 212 | 17,000 | 2,120 |
| 2003-08-05 | 229 | 229 | 220 | 220 | 42,000 | 2,200 |
| 2003-08-04 | 215 | 230 | 215 | 229 | 115,000 | 2,290 |
| 2003-08-01 | 197 | 210 | 195 | 210 | 66,000 | 2,100 |
| 2003-07-31 | 197 | 197 | 190 | 195 | 29,000 | 1,950 |
| 2003-07-30 | 194 | 197 | 186 | 197 | 42,000 | 1,970 |
| 2003-07-29 | 192 | 195 | 192 | 195 | 22,000 | 1,950 |
| 2003-07-28 | 190 | 197 | 190 | 192 | 34,000 | 1,920 |
| 2003-07-25 | 184 | 185 | 184 | 185 | 13,000 | 1,850 |
| 2003-07-24 | 177 | 185 | 177 | 185 | 13,000 | 1,850 |
| 2003-07-23 | 179 | 179 | 176 | 176 | 4,000 | 1,760 |
| 2003-07-22 | 176 | 176 | 171 | 176 | 9,000 | 1,760 |
| 2003-07-18 | 174 | 175 | 165 | 175 | 12,000 | 1,750 |
| 2003-07-17 | 178 | 178 | 175 | 175 | 13,000 | 1,750 |
| 2003-07-16 | 183 | 183 | 180 | 180 | 17,000 | 1,800 |
| 2003-07-15 | 185 | 185 | 182 | 183 | 6,000 | 1,830 |
| 2003-07-14 | 186 | 188 | 184 | 184 | 21,000 | 1,840 |
| 2003-07-11 | 182 | 189 | 182 | 184 | 24,000 | 1,840 |
| 2003-07-10 | 180 | 183 | 179 | 182 | 12,000 | 1,820 |
| 2003-07-09 | 176 | 180 | 176 | 180 | 32,000 | 1,800 |
| 2003-07-08 | 176 | 180 | 170 | 180 | 48,000 | 1,800 |
| 2003-07-07 | 180 | 182 | 176 | 180 | 13,000 | 1,800 |
| 2003-07-04 | 177 | 180 | 176 | 180 | 24,000 | 1,800 |
| 2003-07-03 | 190 | 200 | 181 | 185 | 51,000 | 1,850 |
| 2003-07-02 | 180 | 190 | 176 | 190 | 75,000 | 1,900 |
| 2003-07-01 | 188 | 188 | 181 | 181 | 51,000 | 1,810 |
| 2003-06-30 | 191 | 191 | 182 | 189 | 76,000 | 1,890 |
| 2003-06-27 | 188 | 208 | 182 | 201 | 401,000 | 2,010 |
| 2003-06-26 | 178 | 178 | 178 | 178 | 82,000 | 1,780 |
| 2003-06-25 | 119 | 123 | 118 | 123 | 48,000 | 1,230 |
| 2003-06-24 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2003-06-23 | 115 | 122 | 115 | 115 | 45,000 | 1,150 |
| 2003-06-20 | 112 | 115 | 112 | 115 | 12,000 | 1,150 |
| 2003-06-19 | 115 | 117 | 115 | 115 | 8,000 | 1,150 |
| 2003-06-18 | 118 | 118 | 117 | 118 | 12,000 | 1,180 |
| 2003-06-17 | 118 | 119 | 117 | 118 | 12,000 | 1,180 |
| 2003-06-16 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2003-06-13 | 120 | 120 | 118 | 118 | 5,000 | 1,180 |
| 2003-06-12 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2003-06-11 | 121 | 122 | 120 | 120 | 16,000 | 1,200 |
| 2003-06-10 | 117 | 122 | 117 | 120 | 13,000 | 1,200 |
| 2003-06-09 | 117 | 118 | 117 | 117 | 9,000 | 1,170 |
| 2003-06-06 | 115 | 116 | 113 | 113 | 19,000 | 1,130 |
| 2003-06-05 | 111 | 115 | 111 | 115 | 26,000 | 1,150 |
| 2003-06-04 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2003-06-02 | 113 | 113 | 112 | 113 | 10,000 | 1,130 |
| 2003-05-30 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2003-05-29 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2003-05-28 | 108 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2003-05-27 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-05-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-22 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2003-05-21 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-05-20 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-05-19 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-05-16 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-05-15 | 105 | 105 | 103 | 103 | 11,000 | 1,030 |
| 2003-05-13 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-05-12 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2003-05-09 | 103 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2003-05-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-05-07 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-05-06 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-05-02 | 105 | 105 | 103 | 103 | 14,000 | 1,030 |
| 2003-05-01 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2003-04-30 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2003-04-28 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-04-25 | 108 | 109 | 108 | 108 | 14,000 | 1,080 |
| 2003-04-24 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2003-04-23 | 111 | 111 | 106 | 106 | 6,000 | 1,060 |
| 2003-04-22 | 103 | 109 | 103 | 109 | 6,000 | 1,090 |
| 2003-04-21 | 104 | 105 | 103 | 105 | 6,000 | 1,050 |
| 2003-04-18 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2003-04-17 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2003-04-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-04-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-04-14 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2003-04-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-09 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-04-08 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-04-07 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2003-04-04 | 101 | 102 | 100 | 100 | 23,000 | 1,000 |
| 2003-04-03 | 105 | 105 | 101 | 101 | 4,000 | 1,010 |
| 2003-04-01 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-03-31 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2003-03-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-03-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-03-25 | 107 | 107 | 102 | 105 | 8,000 | 1,050 |
| 2003-03-24 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-03-20 | 107 | 107 | 100 | 100 | 2,000 | 1,000 |
| 2003-03-19 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2003-03-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-03-17 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2003-03-14 | 96 | 99 | 96 | 98 | 13,000 | 980 |
| 2003-03-12 | 93 | 95 | 93 | 95 | 12,000 | 950 |
| 2003-03-11 | 94 | 94 | 93 | 93 | 5,000 | 930 |
| 2003-03-10 | 98 | 98 | 94 | 94 | 14,000 | 940 |
| 2003-03-07 | 102 | 102 | 98 | 98 | 8,000 | 980 |
| 2003-03-06 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2003-03-05 | 104 | 104 | 103 | 103 | 19,000 | 1,030 |
| 2003-03-04 | 108 | 108 | 104 | 106 | 24,000 | 1,060 |
| 2003-03-03 | 105 | 109 | 105 | 108 | 25,000 | 1,080 |
| 2003-02-28 | 107 | 109 | 105 | 105 | 57,000 | 1,050 |
| 2003-02-27 | 114 | 116 | 110 | 112 | 93,000 | 1,120 |
| 2003-02-26 | 121 | 128 | 119 | 119 | 55,000 | 1,190 |
| 2003-02-25 | 119 | 120 | 119 | 119 | 26,000 | 1,190 |
| 2003-02-24 | 117 | 122 | 117 | 119 | 15,000 | 1,190 |
| 2003-02-21 | 118 | 126 | 115 | 126 | 20,000 | 1,260 |
| 2003-02-20 | 128 | 128 | 121 | 128 | 28,000 | 1,280 |
| 2003-02-19 | 113 | 135 | 111 | 130 | 122,000 | 1,300 |
| 2003-02-18 | 111 | 111 | 110 | 111 | 12,000 | 1,110 |
| 2003-02-17 | 110 | 113 | 110 | 112 | 13,000 | 1,120 |
| 2003-02-14 | 114 | 114 | 110 | 113 | 17,000 | 1,130 |
| 2003-02-13 | 120 | 120 | 112 | 116 | 20,000 | 1,160 |
| 2003-02-12 | 113 | 113 | 108 | 113 | 37,000 | 1,130 |
| 2003-02-10 | 127 | 128 | 111 | 114 | 284,000 | 1,140 |
| 2003-02-07 | 109 | 123 | 105 | 123 | 179,000 | 1,230 |
| 2003-02-06 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2003-02-05 | 91 | 92 | 91 | 91 | 13,000 | 910 |
| 2003-02-04 | 91 | 91 | 90 | 90 | 13,000 | 900 |
| 2003-01-31 | 92 | 94 | 90 | 92 | 18,000 | 920 |
| 2003-01-30 | 90 | 92 | 90 | 92 | 21,000 | 920 |
| 2003-01-28 | 92 | 94 | 92 | 94 | 18,000 | 940 |
| 2003-01-27 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2003-01-24 | 95 | 95 | 94 | 94 | 13,000 | 940 |
| 2003-01-23 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2003-01-22 | 96 | 96 | 95 | 95 | 10,000 | 950 |
| 2003-01-21 | 94 | 95 | 93 | 95 | 19,000 | 950 |
| 2003-01-20 | 93 | 94 | 90 | 90 | 13,000 | 900 |
| 2003-01-17 | 96 | 96 | 93 | 93 | 7,000 | 930 |
| 2003-01-16 | 91 | 98 | 91 | 96 | 30,000 | 960 |
| 2003-01-15 | 92 | 92 | 91 | 91 | 8,000 | 910 |
| 2003-01-14 | 91 | 91 | 90 | 90 | 43,000 | 900 |
| 2003-01-10 | 94 | 94 | 90 | 90 | 14,000 | 900 |
| 2003-01-09 | 93 | 94 | 90 | 94 | 8,000 | 940 |
| 2003-01-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-01-07 | 94 | 95 | 91 | 95 | 27,000 | 950 |
| 2003-01-06 | 91 | 94 | 90 | 93 | 19,000 | 930 |
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
