7957 フジコピアン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-12-27 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2006-12-26 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2006-12-25 | 187 | 187 | 171 | 180 | 27,000 | 1,800 |
| 2006-12-22 | 180 | 185 | 180 | 185 | 23,000 | 1,850 |
| 2006-12-21 | 181 | 183 | 180 | 183 | 18,000 | 1,830 |
| 2006-12-20 | 180 | 182 | 180 | 182 | 20,000 | 1,820 |
| 2006-12-19 | 185 | 190 | 181 | 183 | 33,000 | 1,830 |
| 2006-12-18 | 180 | 182 | 180 | 182 | 14,000 | 1,820 |
| 2006-12-15 | 180 | 183 | 180 | 182 | 12,000 | 1,820 |
| 2006-12-14 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2006-12-13 | 182 | 185 | 182 | 185 | 11,000 | 1,850 |
| 2006-12-12 | 184 | 184 | 184 | 184 | 9,000 | 1,840 |
| 2006-12-11 | 187 | 188 | 187 | 187 | 14,000 | 1,870 |
| 2006-12-08 | 182 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2006-12-07 | 179 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2006-12-06 | 182 | 182 | 178 | 182 | 26,000 | 1,820 |
| 2006-12-05 | 183 | 183 | 180 | 180 | 10,000 | 1,800 |
| 2006-12-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2006-12-01 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2006-11-30 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2006-11-29 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2006-11-28 | 174 | 176 | 170 | 176 | 7,000 | 1,760 |
| 2006-11-27 | 177 | 179 | 177 | 178 | 4,000 | 1,780 |
| 2006-11-24 | 171 | 173 | 171 | 172 | 8,000 | 1,720 |
| 2006-11-22 | 176 | 176 | 173 | 173 | 6,000 | 1,730 |
| 2006-11-21 | 181 | 181 | 181 | 181 | 13,000 | 1,810 |
| 2006-11-20 | 185 | 185 | 184 | 184 | 8,000 | 1,840 |
| 2006-11-17 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2006-11-16 | 187 | 190 | 187 | 190 | 2,000 | 1,900 |
| 2006-11-15 | 191 | 191 | 186 | 186 | 2,000 | 1,860 |
| 2006-11-14 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2006-11-13 | 186 | 188 | 186 | 186 | 10,000 | 1,860 |
| 2006-11-10 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2006-11-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-11-07 | 190 | 190 | 188 | 188 | 16,000 | 1,880 |
| 2006-11-06 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2006-11-02 | 191 | 191 | 190 | 191 | 7,000 | 1,910 |
| 2006-11-01 | 191 | 192 | 191 | 191 | 15,000 | 1,910 |
| 2006-10-31 | 195 | 195 | 191 | 191 | 10,000 | 1,910 |
| 2006-10-30 | 194 | 194 | 191 | 191 | 9,000 | 1,910 |
| 2006-10-27 | 200 | 200 | 193 | 194 | 46,000 | 1,940 |
| 2006-10-26 | 196 | 200 | 196 | 200 | 4,000 | 2,000 |
| 2006-10-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-10-24 | 197 | 202 | 197 | 202 | 5,000 | 2,020 |
| 2006-10-23 | 198 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2006-10-20 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2006-10-19 | 200 | 200 | 198 | 198 | 2,000 | 1,980 |
| 2006-10-17 | 204 | 204 | 200 | 200 | 6,000 | 2,000 |
| 2006-10-16 | 200 | 203 | 200 | 202 | 6,000 | 2,020 |
| 2006-10-13 | 194 | 199 | 194 | 199 | 13,000 | 1,990 |
| 2006-10-12 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2006-10-11 | 196 | 196 | 195 | 195 | 11,000 | 1,950 |
| 2006-10-10 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 2006-10-03 | 198 | 199 | 198 | 199 | 8,000 | 1,990 |
| 2006-10-02 | 199 | 200 | 198 | 199 | 15,000 | 1,990 |
| 2006-09-29 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2006-09-28 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2006-09-27 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2006-09-25 | 203 | 204 | 199 | 204 | 3,000 | 2,040 |
| 2006-09-22 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2006-09-21 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2006-09-20 | 203 | 204 | 202 | 202 | 15,000 | 2,020 |
| 2006-09-15 | 206 | 208 | 206 | 208 | 6,000 | 2,080 |
| 2006-09-14 | 210 | 210 | 208 | 208 | 17,000 | 2,080 |
| 2006-09-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-09-12 | 209 | 211 | 209 | 211 | 3,000 | 2,110 |
| 2006-09-11 | 213 | 213 | 209 | 209 | 2,000 | 2,090 |
| 2006-09-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-09-06 | 211 | 211 | 209 | 209 | 3,000 | 2,090 |
| 2006-09-05 | 210 | 213 | 210 | 210 | 17,000 | 2,100 |
| 2006-09-04 | 211 | 211 | 210 | 211 | 8,000 | 2,110 |
| 2006-09-01 | 208 | 208 | 207 | 207 | 11,000 | 2,070 |
| 2006-08-31 | 208 | 211 | 208 | 211 | 6,000 | 2,110 |
| 2006-08-30 | 210 | 210 | 208 | 209 | 12,000 | 2,090 |
| 2006-08-29 | 210 | 212 | 208 | 212 | 14,000 | 2,120 |
| 2006-08-28 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 2006-08-25 | 215 | 216 | 211 | 215 | 20,000 | 2,150 |
| 2006-08-24 | 215 | 215 | 214 | 215 | 6,000 | 2,150 |
| 2006-08-23 | 215 | 216 | 212 | 214 | 4,000 | 2,140 |
| 2006-08-22 | 214 | 214 | 208 | 211 | 58,000 | 2,110 |
| 2006-08-21 | 211 | 218 | 211 | 218 | 6,000 | 2,180 |
| 2006-08-18 | 212 | 212 | 211 | 212 | 18,000 | 2,120 |
| 2006-08-17 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2006-08-16 | 208 | 209 | 208 | 209 | 26,000 | 2,090 |
| 2006-08-15 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2006-08-14 | 208 | 209 | 208 | 209 | 6,000 | 2,090 |
| 2006-08-11 | 209 | 209 | 208 | 208 | 9,000 | 2,080 |
| 2006-08-10 | 208 | 208 | 208 | 208 | 9,000 | 2,080 |
| 2006-08-09 | 209 | 209 | 206 | 206 | 3,000 | 2,060 |
| 2006-08-08 | 209 | 210 | 209 | 210 | 12,000 | 2,100 |
| 2006-08-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2006-08-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-08-03 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2006-08-02 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2006-08-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-07-31 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2006-07-27 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2006-07-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-07-25 | 215 | 218 | 212 | 212 | 5,000 | 2,120 |
| 2006-07-21 | 212 | 215 | 210 | 210 | 9,000 | 2,100 |
| 2006-07-20 | 207 | 215 | 207 | 215 | 6,000 | 2,150 |
| 2006-07-19 | 206 | 210 | 206 | 210 | 5,000 | 2,100 |
| 2006-07-18 | 221 | 221 | 205 | 205 | 9,000 | 2,050 |
| 2006-07-14 | 224 | 224 | 222 | 222 | 4,000 | 2,220 |
| 2006-07-13 | 223 | 226 | 223 | 226 | 22,000 | 2,260 |
| 2006-07-12 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2006-07-11 | 231 | 234 | 230 | 232 | 20,000 | 2,320 |
| 2006-07-10 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2006-07-07 | 232 | 232 | 228 | 228 | 4,000 | 2,280 |
| 2006-07-06 | 232 | 232 | 230 | 232 | 6,000 | 2,320 |
| 2006-07-05 | 229 | 231 | 229 | 231 | 24,000 | 2,310 |
| 2006-07-04 | 230 | 232 | 226 | 227 | 11,000 | 2,270 |
| 2006-07-03 | 223 | 232 | 223 | 232 | 8,000 | 2,320 |
| 2006-06-30 | 221 | 222 | 220 | 222 | 14,000 | 2,220 |
| 2006-06-29 | 230 | 230 | 222 | 222 | 2,000 | 2,220 |
| 2006-06-28 | 222 | 222 | 217 | 222 | 5,000 | 2,220 |
| 2006-06-27 | 225 | 225 | 222 | 222 | 3,000 | 2,220 |
| 2006-06-26 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-06-23 | 229 | 229 | 223 | 223 | 9,000 | 2,230 |
| 2006-06-22 | 225 | 228 | 225 | 228 | 11,000 | 2,280 |
| 2006-06-21 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 2006-06-20 | 230 | 234 | 230 | 234 | 3,000 | 2,340 |
| 2006-06-19 | 229 | 234 | 229 | 234 | 4,000 | 2,340 |
| 2006-06-16 | 226 | 234 | 226 | 234 | 8,000 | 2,340 |
| 2006-06-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-06-14 | 210 | 228 | 210 | 228 | 16,000 | 2,280 |
| 2006-06-13 | 225 | 225 | 225 | 225 | 31,000 | 2,250 |
| 2006-06-12 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2006-06-09 | 220 | 223 | 214 | 214 | 14,000 | 2,140 |
| 2006-06-08 | 230 | 236 | 218 | 218 | 14,000 | 2,180 |
| 2006-06-07 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 2006-06-06 | 235 | 235 | 225 | 230 | 10,000 | 2,300 |
| 2006-06-05 | 231 | 239 | 231 | 239 | 11,000 | 2,390 |
| 2006-06-02 | 236 | 236 | 218 | 235 | 20,000 | 2,350 |
| 2006-06-01 | 253 | 253 | 250 | 250 | 7,000 | 2,500 |
| 2006-05-31 | 260 | 260 | 258 | 258 | 4,000 | 2,580 |
| 2006-05-30 | 262 | 265 | 262 | 265 | 4,000 | 2,650 |
| 2006-05-29 | 268 | 274 | 268 | 274 | 3,000 | 2,740 |
| 2006-05-26 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2006-05-25 | 273 | 273 | 270 | 270 | 2,000 | 2,700 |
| 2006-05-24 | 270 | 270 | 268 | 268 | 2,000 | 2,680 |
| 2006-05-23 | 270 | 270 | 269 | 269 | 4,000 | 2,690 |
| 2006-05-22 | 268 | 276 | 268 | 269 | 3,000 | 2,690 |
| 2006-05-19 | 270 | 270 | 267 | 268 | 4,000 | 2,680 |
| 2006-05-18 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-05-17 | 271 | 271 | 267 | 267 | 9,000 | 2,670 |
| 2006-05-16 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 2006-05-15 | 276 | 278 | 276 | 278 | 5,000 | 2,780 |
| 2006-05-12 | 273 | 276 | 267 | 276 | 9,000 | 2,760 |
| 2006-05-11 | 280 | 280 | 273 | 273 | 4,000 | 2,730 |
| 2006-05-10 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 2006-05-09 | 285 | 285 | 275 | 280 | 23,000 | 2,800 |
| 2006-05-08 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2006-05-02 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2006-05-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-04-26 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
| 2006-04-25 | 295 | 295 | 282 | 282 | 9,000 | 2,820 |
| 2006-04-24 | 295 | 295 | 293 | 293 | 9,000 | 2,930 |
| 2006-04-21 | 288 | 295 | 288 | 295 | 6,000 | 2,950 |
| 2006-04-20 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 2006-04-19 | 295 | 295 | 287 | 289 | 7,000 | 2,890 |
| 2006-04-18 | 288 | 295 | 288 | 295 | 18,000 | 2,950 |
| 2006-04-17 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2006-04-13 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 2006-04-12 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2006-04-11 | 294 | 296 | 294 | 294 | 33,000 | 2,940 |
| 2006-04-10 | 294 | 294 | 290 | 294 | 9,000 | 2,940 |
| 2006-04-07 | 291 | 292 | 290 | 291 | 10,000 | 2,910 |
| 2006-04-06 | 293 | 293 | 293 | 293 | 10,000 | 2,930 |
| 2006-04-05 | 293 | 296 | 290 | 296 | 14,000 | 2,960 |
| 2006-04-03 | 285 | 293 | 285 | 293 | 25,000 | 2,930 |
| 2006-03-31 | 285 | 286 | 282 | 285 | 12,000 | 2,850 |
| 2006-03-30 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2006-03-29 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2006-03-28 | 286 | 286 | 285 | 285 | 6,000 | 2,850 |
| 2006-03-27 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 2006-03-24 | 281 | 282 | 281 | 282 | 10,000 | 2,820 |
| 2006-03-23 | 285 | 285 | 282 | 282 | 7,000 | 2,820 |
| 2006-03-22 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 2006-03-20 | 278 | 278 | 275 | 275 | 4,000 | 2,750 |
| 2006-03-17 | 281 | 281 | 275 | 275 | 8,000 | 2,750 |
| 2006-03-16 | 280 | 280 | 279 | 279 | 7,000 | 2,790 |
| 2006-03-15 | 278 | 279 | 278 | 279 | 6,000 | 2,790 |
| 2006-03-14 | 279 | 279 | 276 | 276 | 9,000 | 2,760 |
| 2006-03-13 | 283 | 283 | 270 | 276 | 22,000 | 2,760 |
| 2006-03-10 | 283 | 283 | 280 | 283 | 9,000 | 2,830 |
| 2006-03-09 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2006-03-08 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2006-03-07 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 2006-03-06 | 267 | 275 | 267 | 275 | 12,000 | 2,750 |
| 2006-03-03 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2006-03-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-03-01 | 287 | 287 | 285 | 285 | 4,000 | 2,850 |
| 2006-02-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-02-27 | 282 | 285 | 282 | 285 | 8,000 | 2,850 |
| 2006-02-24 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2006-02-23 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2006-02-22 | 268 | 272 | 268 | 272 | 5,000 | 2,720 |
| 2006-02-21 | 260 | 265 | 260 | 264 | 16,000 | 2,640 |
| 2006-02-20 | 294 | 294 | 265 | 265 | 21,000 | 2,650 |
| 2006-02-17 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 2006-02-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-02-15 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2006-02-14 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2006-02-13 | 317 | 317 | 303 | 303 | 11,000 | 3,030 |
| 2006-02-10 | 318 | 319 | 316 | 318 | 11,000 | 3,180 |
| 2006-02-09 | 317 | 317 | 315 | 315 | 9,000 | 3,150 |
| 2006-02-08 | 319 | 320 | 316 | 316 | 14,000 | 3,160 |
| 2006-02-07 | 330 | 330 | 321 | 321 | 20,000 | 3,210 |
| 2006-02-06 | 330 | 330 | 321 | 330 | 3,000 | 3,300 |
| 2006-02-03 | 325 | 332 | 320 | 332 | 70,000 | 3,320 |
| 2006-02-02 | 328 | 328 | 324 | 325 | 5,000 | 3,250 |
| 2006-02-01 | 317 | 330 | 314 | 330 | 115,000 | 3,300 |
| 2006-01-31 | 317 | 319 | 317 | 319 | 21,000 | 3,190 |
| 2006-01-30 | 305 | 319 | 305 | 318 | 54,000 | 3,180 |
| 2006-01-27 | 301 | 305 | 301 | 305 | 9,000 | 3,050 |
| 2006-01-26 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2006-01-25 | 298 | 300 | 291 | 291 | 7,000 | 2,910 |
| 2006-01-24 | 292 | 297 | 291 | 297 | 10,000 | 2,970 |
| 2006-01-23 | 298 | 298 | 278 | 285 | 28,000 | 2,850 |
| 2006-01-20 | 305 | 305 | 297 | 299 | 21,000 | 2,990 |
| 2006-01-19 | 277 | 303 | 276 | 303 | 38,000 | 3,030 |
| 2006-01-18 | 316 | 316 | 260 | 300 | 47,000 | 3,000 |
| 2006-01-17 | 314 | 324 | 314 | 315 | 119,000 | 3,150 |
| 2006-01-16 | 313 | 320 | 312 | 312 | 100,000 | 3,120 |
| 2006-01-13 | 312 | 313 | 312 | 312 | 58,000 | 3,120 |
| 2006-01-12 | 312 | 313 | 310 | 312 | 66,000 | 3,120 |
| 2006-01-11 | 317 | 317 | 313 | 315 | 33,000 | 3,150 |
| 2006-01-10 | 319 | 319 | 313 | 317 | 63,000 | 3,170 |
| 2006-01-06 | 310 | 312 | 309 | 312 | 47,000 | 3,120 |
| 2006-01-05 | 307 | 309 | 306 | 308 | 65,000 | 3,080 |
| 2006-01-04 | 307 | 307 | 302 | 307 | 21,000 | 3,070 |
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
