7957 フジコピアン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	222	223	222	223	3,000	2,230
2004-12-29	225	225	223	224	12,000	2,240
2004-12-28	223	223	223	223	4,000	2,230
2004-12-27	227	227	223	225	8,000	2,250
2004-12-24	222	225	220	225	30,000	2,250
2004-12-22	224	224	222	222	5,000	2,220
2004-12-21	222	224	221	224	4,000	2,240
2004-12-20	223	223	220	220	20,000	2,200
2004-12-17	222	223	222	223	10,000	2,230
2004-12-16	222	223	222	223	20,000	2,230
2004-12-15	225	225	225	225	16,000	2,250
2004-12-14	226	226	225	225	5,000	2,250
2004-12-13	225	225	225	225	26,000	2,250
2004-12-10	222	222	222	222	15,000	2,220
2004-12-09	224	224	222	222	5,000	2,220
2004-12-08	222	222	222	222	5,000	2,220
2004-12-07	225	225	225	225	9,000	2,250
2004-12-06	227	227	225	225	13,000	2,250
2004-12-03	225	225	225	225	3,000	2,250
2004-12-02	225	227	223	224	12,000	2,240
2004-12-01	225	225	225	225	5,000	2,250
2004-11-30	220	225	220	225	30,000	2,250
2004-11-29	222	222	220	220	19,000	2,200
2004-11-26	223	223	222	223	6,000	2,230
2004-11-25	222	223	222	223	5,000	2,230
2004-11-24	223	223	222	222	16,000	2,220
2004-11-22	224	224	224	224	3,000	2,240
2004-11-19	224	224	224	224	4,000	2,240
2004-11-18	223	224	223	224	3,000	2,240
2004-11-17	225	225	222	222	2,000	2,220
2004-11-16	224	225	224	225	7,000	2,250
2004-11-15	221	225	221	224	21,000	2,240
2004-11-12	221	223	220	220	8,000	2,200
2004-11-11	224	225	223	223	15,000	2,230
2004-11-10	224	225	224	225	32,000	2,250
2004-11-09	224	224	224	224	9,000	2,240
2004-11-08	225	225	224	224	6,000	2,240
2004-11-05	222	225	221	225	28,000	2,250
2004-11-04	223	223	220	222	17,000	2,220
2004-11-02	223	223	223	223	7,000	2,230
2004-11-01	225	225	222	222	9,000	2,220
2004-10-29	227	227	223	226	7,000	2,260
2004-10-28	223	228	219	228	11,000	2,280
2004-10-27	223	223	223	223	2,000	2,230
2004-10-26	222	229	222	229	7,000	2,290
2004-10-25	224	224	221	224	29,000	2,240
2004-10-22	224	224	223	224	14,000	2,240
2004-10-21	225	225	225	225	1,000	2,250
2004-10-20	228	228	225	225	15,000	2,250
2004-10-19	230	230	228	228	4,000	2,280
2004-10-15	230	231	230	231	7,000	2,310
2004-10-14	231	231	231	231	15,000	2,310
2004-10-13	230	230	230	230	2,000	2,300
2004-10-12	231	234	231	234	5,000	2,340
2004-10-08	232	232	230	231	23,000	2,310
2004-10-07	234	235	234	235	5,000	2,350
2004-10-06	232	236	232	236	7,000	2,360
2004-10-05	235	235	232	232	7,000	2,320
2004-10-04	235	235	235	235	6,000	2,350
2004-10-01	230	235	229	234	5,000	2,340
2004-09-29	230	230	228	228	7,000	2,280
2004-09-28	233	233	228	228	15,000	2,280
2004-09-27	235	235	232	232	10,000	2,320
2004-09-24	231	232	230	231	20,000	2,310
2004-09-22	234	234	233	233	13,000	2,330
2004-09-21	233	235	230	235	39,000	2,350
2004-09-17	236	236	235	235	6,000	2,350
2004-09-16	240	240	238	238	11,000	2,380
2004-09-15	243	243	240	240	9,000	2,400
2004-09-14	245	245	243	243	3,000	2,430
2004-09-13	242	242	241	241	3,000	2,410
2004-09-10	248	249	242	242	10,000	2,420
2004-09-09	247	248	247	248	6,000	2,480
2004-09-08	247	249	247	249	3,000	2,490
2004-09-07	241	245	241	245	12,000	2,450
2004-09-06	239	241	239	241	14,000	2,410
2004-09-03	241	241	239	239	7,000	2,390
2004-09-02	241	241	240	240	8,000	2,400
2004-08-31	240	240	240	240	7,000	2,400
2004-08-30	245	245	245	245	1,000	2,450
2004-08-27	240	240	240	240	1,000	2,400
2004-08-26	244	244	243	243	3,000	2,430
2004-08-25	247	247	246	246	2,000	2,460
2004-08-23	238	240	238	240	7,000	2,400
2004-08-20	233	239	233	239	5,000	2,390
2004-08-19	240	240	240	240	1,000	2,400
2004-08-18	240	241	240	240	10,000	2,400
2004-08-17	235	235	233	233	10,000	2,330
2004-08-16	236	236	235	235	4,000	2,350
2004-08-13	240	240	236	236	15,000	2,360
2004-08-12	241	244	240	244	7,000	2,440
2004-08-11	245	245	240	240	50,000	2,400
2004-08-10	239	239	235	235	4,000	2,350
2004-08-09	233	233	231	233	5,000	2,330
2004-08-06	234	234	232	233	8,000	2,330
2004-08-05	232	232	232	232	44,000	2,320
2004-08-04	238	239	227	227	6,000	2,270
2004-08-03	241	241	240	240	19,000	2,400
2004-08-02	245	245	243	243	7,000	2,430
2004-07-30	241	245	240	245	21,000	2,450
2004-07-29	243	243	243	243	7,000	2,430
2004-07-28	242	242	242	242	2,000	2,420
2004-07-27	247	249	241	241	33,000	2,410
2004-07-26	246	250	246	249	16,000	2,490
2004-07-23	252	252	246	249	13,000	2,490
2004-07-22	253	253	253	253	2,000	2,530
2004-07-21	253	253	253	253	2,000	2,530
2004-07-20	254	256	250	256	32,000	2,560
2004-07-16	253	256	252	256	22,000	2,560
2004-07-15	261	261	253	253	24,000	2,530
2004-07-14	254	267	254	256	98,000	2,560
2004-07-13	254	255	252	255	9,000	2,550
2004-07-12	255	255	253	253	9,000	2,530
2004-07-09	244	245	244	245	4,000	2,450
2004-07-08	248	248	244	244	5,000	2,440
2004-07-07	248	248	243	243	12,000	2,430
2004-07-06	255	255	250	250	8,000	2,500
2004-07-05	253	253	251	253	11,000	2,530
2004-07-02	256	256	248	250	59,000	2,500
2004-07-01	262	262	258	260	37,000	2,600
2004-06-30	257	264	257	264	34,000	2,640
2004-06-29	254	258	254	257	29,000	2,570
2004-06-28	250	261	250	259	47,000	2,590
2004-06-25	254	254	254	254	11,000	2,540
2004-06-24	251	251	251	251	2,000	2,510
2004-06-23	256	256	251	251	4,000	2,510
2004-06-22	256	256	254	256	10,000	2,560
2004-06-21	259	259	254	254	21,000	2,540
2004-06-18	255	255	254	254	17,000	2,540
2004-06-17	251	254	248	253	26,000	2,530
2004-06-16	253	255	246	247	66,000	2,470
2004-06-15	236	255	234	255	51,000	2,550
2004-06-14	234	237	234	237	19,000	2,370
2004-06-11	230	232	230	232	9,000	2,320
2004-06-10	230	231	230	230	4,000	2,300
2004-06-09	229	232	228	228	14,000	2,280
2004-06-08	233	233	227	228	16,000	2,280
2004-06-07	227	234	227	234	30,000	2,340
2004-06-04	227	227	227	227	9,000	2,270
2004-06-03	228	228	227	227	22,000	2,270
2004-06-02	230	230	229	229	12,000	2,290
2004-06-01	228	231	228	231	13,000	2,310
2004-05-31	233	233	233	233	3,000	2,330
2004-05-28	236	236	235	235	2,000	2,350
2004-05-27	235	237	235	235	9,000	2,350
2004-05-26	239	239	234	235	12,000	2,350
2004-05-25	235	239	234	235	10,000	2,350
2004-05-24	235	235	233	233	4,000	2,330
2004-05-21	236	236	235	235	4,000	2,350
2004-05-20	248	248	241	241	2,000	2,410
2004-05-19	250	250	248	248	7,000	2,480
2004-05-17	231	231	223	223	6,000	2,230
2004-05-14	239	239	239	239	8,000	2,390
2004-05-13	240	240	240	240	13,000	2,400
2004-05-12	238	247	238	247	8,000	2,470
2004-05-11	238	241	235	235	30,000	2,350
2004-05-10	255	258	242	250	54,000	2,500
2004-05-07	250	260	248	260	31,000	2,600
2004-05-06	250	251	249	251	27,000	2,510
2004-04-30	254	254	249	249	21,000	2,490
2004-04-28	256	260	253	254	17,000	2,540
2004-04-27	259	260	258	260	13,000	2,600
2004-04-26	259	261	258	258	31,000	2,580
2004-04-23	262	264	258	262	42,000	2,620
2004-04-22	261	263	261	261	8,000	2,610
2004-04-21	265	265	260	260	43,000	2,600
2004-04-20	258	261	240	261	38,000	2,610
2004-04-19	261	261	260	260	20,000	2,600
2004-04-16	262	263	258	263	27,000	2,630
2004-04-15	265	265	261	265	56,000	2,650
2004-04-14	268	270	264	266	51,000	2,660
2004-04-13	270	270	265	268	47,000	2,680
2004-04-12	270	270	263	266	34,000	2,660
2004-04-09	267	267	257	260	83,000	2,600
2004-04-08	272	276	269	272	76,000	2,720
2004-04-07	269	275	268	269	106,000	2,690
2004-04-06	263	265	260	260	52,000	2,600
2004-04-05	255	263	255	261	34,000	2,610
2004-04-02	251	259	250	258	56,000	2,580
2004-04-01	243	248	243	248	52,000	2,480
2004-03-31	233	243	233	243	74,000	2,430
2004-03-30	233	234	233	234	24,000	2,340
2004-03-29	232	233	232	233	15,000	2,330
2004-03-26	232	233	230	233	30,000	2,330
2004-03-25	230	235	228	230	47,000	2,300
2004-03-24	232	232	227	230	25,000	2,300
2004-03-23	229	231	227	231	15,000	2,310
2004-03-22	227	229	226	226	23,000	2,260
2004-03-19	226	229	226	229	5,000	2,290
2004-03-18	232	232	225	225	49,000	2,250
2004-03-17	231	231	229	231	22,000	2,310
2004-03-16	231	231	230	231	14,000	2,310
2004-03-15	231	237	231	234	29,000	2,340
2004-03-12	229	229	228	228	15,000	2,280
2004-03-11	231	232	225	232	51,000	2,320
2004-03-10	232	234	231	231	26,000	2,310
2004-03-09	232	233	231	233	23,000	2,330
2004-03-08	230	233	228	233	76,000	2,330
2004-03-05	234	234	225	230	17,000	2,300
2004-03-04	230	235	230	233	41,000	2,330
2004-03-03	227	229	226	229	34,000	2,290
2004-03-02	220	225	219	223	85,000	2,230
2004-03-01	233	233	210	219	229,000	2,190
2004-02-27	238	238	232	233	129,000	2,330
2004-02-26	230	240	225	238	264,000	2,380
2004-02-25	309	309	295	295	57,000	2,950
2004-02-24	283	310	281	310	68,000	3,100
2004-02-23	280	285	279	282	29,000	2,820
2004-02-20	270	280	270	278	18,000	2,780
2004-02-19	271	272	267	267	9,000	2,670
2004-02-18	276	276	271	271	5,000	2,710
2004-02-16	271	284	271	284	11,000	2,840
2004-02-13	284	284	280	280	3,000	2,800
2004-02-12	273	285	273	285	19,000	2,850
2004-02-10	283	283	268	268	13,000	2,680
2004-02-09	284	285	280	285	12,000	2,850
2004-02-06	276	280	275	280	18,000	2,800
2004-02-05	263	263	263	263	1,000	2,630
2004-02-04	278	285	273	285	41,000	2,850
2004-02-03	263	273	262	273	27,000	2,730
2004-02-02	266	267	264	264	12,000	2,640
2004-01-30	270	270	266	266	3,000	2,660
2004-01-29	272	273	270	273	27,000	2,730
2004-01-28	281	282	275	276	29,000	2,760
2004-01-27	279	284	271	284	28,000	2,840
2004-01-26	280	280	277	280	14,000	2,800
2004-01-23	278	280	277	280	11,000	2,800
2004-01-22	280	280	274	278	17,000	2,780
2004-01-21	283	284	277	277	24,000	2,770
2004-01-20	284	289	280	289	51,000	2,890
2004-01-19	275	290	275	288	98,000	2,880
2004-01-16	253	274	253	273	82,000	2,730
2004-01-15	253	256	250	251	31,000	2,510
2004-01-14	255	255	253	253	30,000	2,530
2004-01-13	246	259	246	255	61,000	2,550
2004-01-09	240	241	240	241	19,000	2,410
2004-01-08	230	235	227	227	11,000	2,270
2004-01-07	240	244	230	238	34,000	2,380
2004-01-06	231	243	231	236	17,000	2,360
2004-01-05	231	232	230	231	5,000	2,310

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30