7957 フジコピアン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 309 | 309 | 307 | 307 | 13,000 | 3,070 |
| 2005-12-29 | 309 | 309 | 304 | 309 | 25,000 | 3,090 |
| 2005-12-28 | 309 | 310 | 306 | 307 | 11,000 | 3,070 |
| 2005-12-27 | 308 | 309 | 307 | 308 | 17,000 | 3,080 |
| 2005-12-26 | 315 | 315 | 306 | 306 | 44,000 | 3,060 |
| 2005-12-22 | 320 | 324 | 319 | 319 | 32,000 | 3,190 |
| 2005-12-21 | 320 | 324 | 320 | 320 | 21,000 | 3,200 |
| 2005-12-20 | 324 | 325 | 316 | 324 | 32,000 | 3,240 |
| 2005-12-19 | 322 | 330 | 322 | 325 | 24,000 | 3,250 |
| 2005-12-16 | 321 | 321 | 320 | 321 | 4,000 | 3,210 |
| 2005-12-15 | 324 | 326 | 323 | 326 | 23,000 | 3,260 |
| 2005-12-14 | 326 | 328 | 325 | 326 | 39,000 | 3,260 |
| 2005-12-13 | 325 | 326 | 325 | 325 | 21,000 | 3,250 |
| 2005-12-12 | 326 | 328 | 325 | 326 | 31,000 | 3,260 |
| 2005-12-09 | 323 | 325 | 323 | 323 | 25,000 | 3,230 |
| 2005-12-08 | 322 | 325 | 322 | 322 | 23,000 | 3,220 |
| 2005-12-07 | 322 | 322 | 318 | 319 | 21,000 | 3,190 |
| 2005-12-06 | 315 | 332 | 315 | 322 | 177,000 | 3,220 |
| 2005-12-05 | 311 | 315 | 308 | 315 | 25,000 | 3,150 |
| 2005-12-02 | 308 | 309 | 306 | 309 | 17,000 | 3,090 |
| 2005-12-01 | 306 | 309 | 304 | 309 | 29,000 | 3,090 |
| 2005-11-30 | 313 | 313 | 307 | 307 | 7,000 | 3,070 |
| 2005-11-29 | 305 | 318 | 305 | 308 | 82,000 | 3,080 |
| 2005-11-28 | 305 | 305 | 303 | 305 | 11,000 | 3,050 |
| 2005-11-25 | 307 | 307 | 304 | 304 | 9,000 | 3,040 |
| 2005-11-24 | 308 | 310 | 305 | 305 | 17,000 | 3,050 |
| 2005-11-22 | 307 | 310 | 303 | 310 | 60,000 | 3,100 |
| 2005-11-21 | 307 | 307 | 307 | 307 | 9,000 | 3,070 |
| 2005-11-18 | 307 | 310 | 307 | 307 | 12,000 | 3,070 |
| 2005-11-17 | 310 | 311 | 307 | 307 | 34,000 | 3,070 |
| 2005-11-16 | 312 | 312 | 310 | 310 | 17,000 | 3,100 |
| 2005-11-15 | 315 | 320 | 312 | 316 | 91,000 | 3,160 |
| 2005-11-14 | 314 | 314 | 314 | 314 | 5,000 | 3,140 |
| 2005-11-11 | 310 | 316 | 310 | 316 | 51,000 | 3,160 |
| 2005-11-10 | 318 | 324 | 311 | 317 | 95,000 | 3,170 |
| 2005-11-09 | 318 | 323 | 315 | 323 | 140,000 | 3,230 |
| 2005-11-08 | 301 | 313 | 298 | 312 | 70,000 | 3,120 |
| 2005-11-07 | 300 | 302 | 299 | 300 | 27,000 | 3,000 |
| 2005-11-04 | 299 | 301 | 299 | 300 | 13,000 | 3,000 |
| 2005-11-02 | 303 | 303 | 297 | 297 | 21,000 | 2,970 |
| 2005-11-01 | 301 | 304 | 301 | 304 | 25,000 | 3,040 |
| 2005-10-31 | 304 | 304 | 302 | 303 | 16,000 | 3,030 |
| 2005-10-28 | 306 | 306 | 304 | 306 | 15,000 | 3,060 |
| 2005-10-27 | 298 | 307 | 296 | 306 | 54,000 | 3,060 |
| 2005-10-26 | 296 | 299 | 296 | 299 | 8,000 | 2,990 |
| 2005-10-25 | 300 | 301 | 297 | 297 | 29,000 | 2,970 |
| 2005-10-24 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2005-10-21 | 300 | 303 | 300 | 301 | 8,000 | 3,010 |
| 2005-10-20 | 303 | 304 | 301 | 301 | 11,000 | 3,010 |
| 2005-10-19 | 307 | 307 | 301 | 303 | 30,000 | 3,030 |
| 2005-10-18 | 306 | 310 | 305 | 305 | 13,000 | 3,050 |
| 2005-10-17 | 310 | 310 | 306 | 306 | 15,000 | 3,060 |
| 2005-10-14 | 312 | 312 | 310 | 311 | 52,000 | 3,110 |
| 2005-10-13 | 309 | 310 | 307 | 310 | 17,000 | 3,100 |
| 2005-10-12 | 306 | 310 | 306 | 310 | 5,000 | 3,100 |
| 2005-10-11 | 302 | 310 | 302 | 306 | 28,000 | 3,060 |
| 2005-10-07 | 306 | 310 | 305 | 310 | 3,000 | 3,100 |
| 2005-10-06 | 314 | 315 | 311 | 314 | 17,000 | 3,140 |
| 2005-10-05 | 308 | 317 | 307 | 314 | 23,000 | 3,140 |
| 2005-10-04 | 309 | 314 | 309 | 309 | 43,000 | 3,090 |
| 2005-10-03 | 318 | 318 | 300 | 309 | 37,000 | 3,090 |
| 2005-09-30 | 324 | 325 | 319 | 319 | 7,000 | 3,190 |
| 2005-09-29 | 320 | 326 | 318 | 325 | 115,000 | 3,250 |
| 2005-09-28 | 310 | 320 | 307 | 320 | 99,000 | 3,200 |
| 2005-09-27 | 312 | 315 | 311 | 315 | 21,000 | 3,150 |
| 2005-09-26 | 309 | 317 | 307 | 317 | 187,000 | 3,170 |
| 2005-09-22 | 310 | 310 | 301 | 301 | 30,000 | 3,010 |
| 2005-09-21 | 308 | 310 | 304 | 310 | 68,000 | 3,100 |
| 2005-09-20 | 309 | 310 | 300 | 308 | 92,000 | 3,080 |
| 2005-09-16 | 302 | 310 | 301 | 309 | 48,000 | 3,090 |
| 2005-09-15 | 306 | 307 | 300 | 302 | 27,000 | 3,020 |
| 2005-09-14 | 296 | 313 | 295 | 309 | 181,000 | 3,090 |
| 2005-09-13 | 297 | 300 | 295 | 300 | 37,000 | 3,000 |
| 2005-09-12 | 301 | 301 | 294 | 294 | 31,000 | 2,940 |
| 2005-09-09 | 300 | 300 | 296 | 296 | 10,000 | 2,960 |
| 2005-09-08 | 294 | 300 | 294 | 300 | 37,000 | 3,000 |
| 2005-09-07 | 295 | 296 | 294 | 294 | 26,000 | 2,940 |
| 2005-09-06 | 297 | 297 | 294 | 294 | 31,000 | 2,940 |
| 2005-09-05 | 296 | 300 | 296 | 297 | 24,000 | 2,970 |
| 2005-09-02 | 292 | 297 | 292 | 294 | 38,000 | 2,940 |
| 2005-09-01 | 297 | 297 | 291 | 293 | 75,000 | 2,930 |
| 2005-08-31 | 298 | 298 | 297 | 298 | 15,000 | 2,980 |
| 2005-08-30 | 298 | 300 | 298 | 300 | 18,000 | 3,000 |
| 2005-08-29 | 300 | 300 | 297 | 297 | 28,000 | 2,970 |
| 2005-08-26 | 302 | 303 | 300 | 300 | 16,000 | 3,000 |
| 2005-08-25 | 303 | 304 | 302 | 304 | 15,000 | 3,040 |
| 2005-08-24 | 304 | 305 | 302 | 305 | 41,000 | 3,050 |
| 2005-08-23 | 306 | 306 | 303 | 303 | 13,000 | 3,030 |
| 2005-08-22 | 308 | 308 | 302 | 306 | 24,000 | 3,060 |
| 2005-08-19 | 307 | 308 | 303 | 303 | 20,000 | 3,030 |
| 2005-08-18 | 304 | 305 | 302 | 305 | 35,000 | 3,050 |
| 2005-08-17 | 303 | 307 | 302 | 304 | 24,000 | 3,040 |
| 2005-08-16 | 302 | 304 | 302 | 304 | 30,000 | 3,040 |
| 2005-08-15 | 302 | 302 | 298 | 302 | 35,000 | 3,020 |
| 2005-08-12 | 303 | 305 | 302 | 304 | 39,000 | 3,040 |
| 2005-08-11 | 301 | 306 | 300 | 306 | 25,000 | 3,060 |
| 2005-08-10 | 296 | 305 | 296 | 305 | 42,000 | 3,050 |
| 2005-08-09 | 298 | 302 | 297 | 301 | 38,000 | 3,010 |
| 2005-08-08 | 305 | 305 | 296 | 296 | 29,000 | 2,960 |
| 2005-08-05 | 305 | 305 | 301 | 304 | 14,000 | 3,040 |
| 2005-08-04 | 303 | 305 | 303 | 305 | 27,000 | 3,050 |
| 2005-08-03 | 305 | 305 | 301 | 302 | 48,000 | 3,020 |
| 2005-08-02 | 307 | 307 | 305 | 307 | 18,000 | 3,070 |
| 2005-08-01 | 308 | 308 | 306 | 306 | 8,000 | 3,060 |
| 2005-07-29 | 309 | 309 | 304 | 308 | 32,000 | 3,080 |
| 2005-07-28 | 314 | 314 | 303 | 310 | 24,000 | 3,100 |
| 2005-07-27 | 302 | 313 | 302 | 313 | 93,000 | 3,130 |
| 2005-07-26 | 308 | 308 | 295 | 305 | 114,000 | 3,050 |
| 2005-07-25 | 315 | 315 | 305 | 308 | 56,000 | 3,080 |
| 2005-07-22 | 319 | 319 | 311 | 311 | 72,000 | 3,110 |
| 2005-07-21 | 317 | 319 | 315 | 315 | 37,000 | 3,150 |
| 2005-07-20 | 316 | 317 | 311 | 316 | 86,000 | 3,160 |
| 2005-07-19 | 323 | 324 | 313 | 315 | 99,000 | 3,150 |
| 2005-07-15 | 335 | 335 | 322 | 324 | 136,000 | 3,240 |
| 2005-07-14 | 348 | 348 | 335 | 340 | 134,000 | 3,400 |
| 2005-07-13 | 354 | 356 | 325 | 347 | 322,000 | 3,470 |
| 2005-07-12 | 350 | 363 | 350 | 354 | 174,000 | 3,540 |
| 2005-07-11 | 363 | 367 | 350 | 355 | 276,000 | 3,550 |
| 2005-07-08 | 346 | 364 | 335 | 359 | 343,000 | 3,590 |
| 2005-07-07 | 350 | 350 | 336 | 339 | 212,000 | 3,390 |
| 2005-07-06 | 370 | 371 | 340 | 345 | 598,000 | 3,450 |
| 2005-07-05 | 353 | 383 | 350 | 371 | 1,162,000 | 3,710 |
| 2005-07-04 | 303 | 350 | 303 | 349 | 522,000 | 3,490 |
| 2005-07-01 | 301 | 302 | 300 | 300 | 21,000 | 3,000 |
| 2005-06-30 | 299 | 301 | 298 | 301 | 44,000 | 3,010 |
| 2005-06-29 | 296 | 300 | 296 | 298 | 34,000 | 2,980 |
| 2005-06-28 | 296 | 300 | 296 | 296 | 34,000 | 2,960 |
| 2005-06-27 | 302 | 302 | 297 | 297 | 13,000 | 2,970 |
| 2005-06-24 | 293 | 303 | 292 | 303 | 131,000 | 3,030 |
| 2005-06-23 | 300 | 300 | 293 | 296 | 39,000 | 2,960 |
| 2005-06-22 | 302 | 302 | 291 | 300 | 45,000 | 3,000 |
| 2005-06-21 | 306 | 308 | 301 | 304 | 40,000 | 3,040 |
| 2005-06-20 | 306 | 306 | 304 | 304 | 7,000 | 3,040 |
| 2005-06-17 | 306 | 311 | 306 | 310 | 12,000 | 3,100 |
| 2005-06-16 | 302 | 311 | 300 | 311 | 32,000 | 3,110 |
| 2005-06-15 | 307 | 307 | 295 | 304 | 77,000 | 3,040 |
| 2005-06-14 | 311 | 311 | 306 | 308 | 54,000 | 3,080 |
| 2005-06-13 | 312 | 312 | 308 | 311 | 35,000 | 3,110 |
| 2005-06-10 | 319 | 319 | 314 | 318 | 48,000 | 3,180 |
| 2005-06-09 | 316 | 320 | 315 | 320 | 33,000 | 3,200 |
| 2005-06-08 | 328 | 328 | 311 | 320 | 97,000 | 3,200 |
| 2005-06-07 | 316 | 330 | 316 | 329 | 42,000 | 3,290 |
| 2005-06-06 | 316 | 321 | 315 | 321 | 38,000 | 3,210 |
| 2005-06-03 | 323 | 327 | 321 | 322 | 26,000 | 3,220 |
| 2005-06-02 | 331 | 331 | 325 | 328 | 34,000 | 3,280 |
| 2005-06-01 | 337 | 340 | 331 | 331 | 64,000 | 3,310 |
| 2005-05-31 | 310 | 345 | 308 | 335 | 120,000 | 3,350 |
| 2005-05-30 | 320 | 320 | 307 | 315 | 94,000 | 3,150 |
| 2005-05-27 | 327 | 327 | 320 | 325 | 53,000 | 3,250 |
| 2005-05-26 | 325 | 330 | 320 | 326 | 64,000 | 3,260 |
| 2005-05-25 | 330 | 335 | 314 | 330 | 239,000 | 3,300 |
| 2005-05-24 | 339 | 343 | 330 | 330 | 149,000 | 3,300 |
| 2005-05-23 | 349 | 350 | 343 | 346 | 147,000 | 3,460 |
| 2005-05-20 | 346 | 352 | 325 | 345 | 321,000 | 3,450 |
| 2005-05-19 | 375 | 375 | 348 | 353 | 449,000 | 3,530 |
| 2005-05-18 | 353 | 375 | 353 | 372 | 533,000 | 3,720 |
| 2005-05-17 | 324 | 366 | 324 | 353 | 494,000 | 3,530 |
| 2005-05-16 | 308 | 324 | 305 | 324 | 150,000 | 3,240 |
| 2005-05-13 | 310 | 311 | 307 | 308 | 38,000 | 3,080 |
| 2005-05-12 | 315 | 315 | 308 | 310 | 35,000 | 3,100 |
| 2005-05-11 | 308 | 314 | 307 | 314 | 32,000 | 3,140 |
| 2005-05-10 | 315 | 315 | 307 | 310 | 54,000 | 3,100 |
| 2005-05-09 | 317 | 318 | 308 | 310 | 82,000 | 3,100 |
| 2005-05-06 | 316 | 320 | 315 | 316 | 74,000 | 3,160 |
| 2005-05-02 | 315 | 323 | 315 | 319 | 87,000 | 3,190 |
| 2005-04-28 | 329 | 330 | 318 | 318 | 214,000 | 3,180 |
| 2005-04-27 | 314 | 328 | 312 | 328 | 214,000 | 3,280 |
| 2005-04-26 | 300 | 317 | 298 | 310 | 157,000 | 3,100 |
| 2005-04-25 | 285 | 293 | 285 | 293 | 76,000 | 2,930 |
| 2005-04-22 | 281 | 284 | 281 | 281 | 19,000 | 2,810 |
| 2005-04-21 | 286 | 286 | 278 | 279 | 35,000 | 2,790 |
| 2005-04-20 | 284 | 288 | 284 | 288 | 35,000 | 2,880 |
| 2005-04-19 | 273 | 280 | 273 | 279 | 44,000 | 2,790 |
| 2005-04-18 | 282 | 285 | 276 | 276 | 45,000 | 2,760 |
| 2005-04-15 | 286 | 290 | 284 | 290 | 58,000 | 2,900 |
| 2005-04-14 | 286 | 291 | 284 | 291 | 56,000 | 2,910 |
| 2005-04-13 | 287 | 289 | 282 | 287 | 37,000 | 2,870 |
| 2005-04-12 | 281 | 288 | 281 | 288 | 63,000 | 2,880 |
| 2005-04-11 | 280 | 281 | 277 | 281 | 29,000 | 2,810 |
| 2005-04-08 | 275 | 281 | 273 | 280 | 58,000 | 2,800 |
| 2005-04-07 | 275 | 275 | 270 | 272 | 59,000 | 2,720 |
| 2005-04-06 | 278 | 281 | 277 | 278 | 58,000 | 2,780 |
| 2005-04-05 | 277 | 285 | 275 | 280 | 91,000 | 2,800 |
| 2005-04-04 | 263 | 280 | 263 | 280 | 70,000 | 2,800 |
| 2005-04-01 | 260 | 265 | 258 | 265 | 42,000 | 2,650 |
| 2005-03-31 | 254 | 260 | 254 | 260 | 16,000 | 2,600 |
| 2005-03-30 | 255 | 256 | 255 | 255 | 40,000 | 2,550 |
| 2005-03-29 | 257 | 262 | 255 | 255 | 72,000 | 2,550 |
| 2005-03-28 | 264 | 264 | 256 | 258 | 64,000 | 2,580 |
| 2005-03-25 | 263 | 264 | 257 | 258 | 105,000 | 2,580 |
| 2005-03-24 | 268 | 272 | 265 | 265 | 69,000 | 2,650 |
| 2005-03-23 | 256 | 272 | 254 | 268 | 177,000 | 2,680 |
| 2005-03-22 | 250 | 258 | 249 | 255 | 63,000 | 2,550 |
| 2005-03-18 | 252 | 252 | 247 | 250 | 30,000 | 2,500 |
| 2005-03-17 | 248 | 252 | 248 | 250 | 67,000 | 2,500 |
| 2005-03-16 | 244 | 251 | 244 | 250 | 45,000 | 2,500 |
| 2005-03-15 | 250 | 250 | 244 | 244 | 26,000 | 2,440 |
| 2005-03-14 | 249 | 250 | 247 | 249 | 33,000 | 2,490 |
| 2005-03-11 | 249 | 249 | 246 | 246 | 30,000 | 2,460 |
| 2005-03-10 | 247 | 251 | 247 | 251 | 25,000 | 2,510 |
| 2005-03-09 | 242 | 253 | 242 | 251 | 97,000 | 2,510 |
| 2005-03-08 | 236 | 241 | 235 | 241 | 63,000 | 2,410 |
| 2005-03-07 | 236 | 236 | 235 | 236 | 39,000 | 2,360 |
| 2005-03-04 | 235 | 236 | 234 | 236 | 22,000 | 2,360 |
| 2005-03-03 | 233 | 235 | 232 | 235 | 18,000 | 2,350 |
| 2005-03-02 | 232 | 233 | 232 | 232 | 34,000 | 2,320 |
| 2005-03-01 | 231 | 235 | 231 | 235 | 29,000 | 2,350 |
| 2005-02-28 | 234 | 234 | 225 | 231 | 46,000 | 2,310 |
| 2005-02-25 | 240 | 240 | 233 | 235 | 23,000 | 2,350 |
| 2005-02-24 | 236 | 236 | 230 | 235 | 36,000 | 2,350 |
| 2005-02-23 | 239 | 240 | 239 | 239 | 11,000 | 2,390 |
| 2005-02-22 | 239 | 243 | 239 | 240 | 12,000 | 2,400 |
| 2005-02-21 | 242 | 247 | 239 | 239 | 16,000 | 2,390 |
| 2005-02-18 | 242 | 248 | 241 | 248 | 13,000 | 2,480 |
| 2005-02-17 | 241 | 241 | 240 | 241 | 9,000 | 2,410 |
| 2005-02-16 | 244 | 244 | 242 | 242 | 9,000 | 2,420 |
| 2005-02-15 | 239 | 241 | 239 | 241 | 17,000 | 2,410 |
| 2005-02-14 | 236 | 238 | 236 | 238 | 28,000 | 2,380 |
| 2005-02-10 | 237 | 237 | 236 | 236 | 9,000 | 2,360 |
| 2005-02-09 | 237 | 237 | 236 | 236 | 5,000 | 2,360 |
| 2005-02-08 | 237 | 237 | 235 | 235 | 8,000 | 2,350 |
| 2005-02-07 | 236 | 237 | 233 | 237 | 12,000 | 2,370 |
| 2005-02-04 | 235 | 236 | 234 | 234 | 30,000 | 2,340 |
| 2005-02-03 | 237 | 238 | 235 | 235 | 9,000 | 2,350 |
| 2005-02-02 | 234 | 237 | 234 | 237 | 16,000 | 2,370 |
| 2005-02-01 | 236 | 236 | 235 | 235 | 11,000 | 2,350 |
| 2005-01-31 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 2005-01-28 | 236 | 239 | 236 | 239 | 10,000 | 2,390 |
| 2005-01-27 | 237 | 238 | 236 | 236 | 9,000 | 2,360 |
| 2005-01-26 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2005-01-25 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2005-01-24 | 232 | 234 | 232 | 234 | 7,000 | 2,340 |
| 2005-01-21 | 231 | 231 | 231 | 231 | 10,000 | 2,310 |
| 2005-01-20 | 231 | 235 | 231 | 235 | 14,000 | 2,350 |
| 2005-01-19 | 237 | 237 | 235 | 235 | 4,000 | 2,350 |
| 2005-01-18 | 235 | 237 | 235 | 237 | 21,000 | 2,370 |
| 2005-01-17 | 233 | 235 | 230 | 235 | 12,000 | 2,350 |
| 2005-01-14 | 228 | 233 | 227 | 233 | 13,000 | 2,330 |
| 2005-01-13 | 234 | 238 | 231 | 231 | 11,000 | 2,310 |
| 2005-01-12 | 234 | 234 | 231 | 234 | 13,000 | 2,340 |
| 2005-01-11 | 226 | 233 | 226 | 231 | 16,000 | 2,310 |
| 2005-01-07 | 225 | 225 | 225 | 225 | 15,000 | 2,250 |
| 2005-01-06 | 223 | 225 | 223 | 224 | 11,000 | 2,240 |
| 2005-01-05 | 224 | 224 | 223 | 223 | 9,000 | 2,230 |
| 2005-01-04 | 223 | 223 | 223 | 223 | 8,000 | 2,230 |
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
