7957 フジコピアン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-12-25 | 163 | 163 | 153 | 160 | 9,000 | 1,600 |
| 2007-12-21 | 164 | 164 | 158 | 164 | 16,000 | 1,640 |
| 2007-12-20 | 161 | 165 | 161 | 165 | 7,000 | 1,650 |
| 2007-12-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-12-18 | 162 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2007-12-17 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-12-13 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 2007-12-12 | 163 | 167 | 163 | 165 | 8,000 | 1,650 |
| 2007-12-11 | 173 | 173 | 173 | 173 | 8,000 | 1,730 |
| 2007-12-10 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2007-12-07 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2007-12-06 | 168 | 168 | 164 | 167 | 11,000 | 1,670 |
| 2007-12-05 | 167 | 167 | 163 | 165 | 4,000 | 1,650 |
| 2007-11-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-11-29 | 166 | 166 | 164 | 164 | 2,000 | 1,640 |
| 2007-11-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-11-26 | 163 | 167 | 162 | 162 | 8,000 | 1,620 |
| 2007-11-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-11-21 | 157 | 168 | 157 | 168 | 14,000 | 1,680 |
| 2007-11-20 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 2007-11-19 | 163 | 167 | 163 | 167 | 4,000 | 1,670 |
| 2007-11-15 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-11-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-11-13 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2007-11-12 | 170 | 170 | 161 | 161 | 5,000 | 1,610 |
| 2007-11-09 | 161 | 178 | 161 | 161 | 17,000 | 1,610 |
| 2007-11-08 | 171 | 171 | 162 | 162 | 5,000 | 1,620 |
| 2007-11-07 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2007-11-02 | 174 | 177 | 174 | 177 | 2,000 | 1,770 |
| 2007-11-01 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2007-10-30 | 173 | 174 | 173 | 174 | 10,000 | 1,740 |
| 2007-10-26 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2007-10-25 | 183 | 183 | 180 | 180 | 8,000 | 1,800 |
| 2007-10-24 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-10-22 | 169 | 175 | 169 | 174 | 10,000 | 1,740 |
| 2007-10-19 | 177 | 177 | 174 | 174 | 2,000 | 1,740 |
| 2007-10-18 | 179 | 181 | 176 | 177 | 8,000 | 1,770 |
| 2007-10-17 | 180 | 180 | 176 | 180 | 12,000 | 1,800 |
| 2007-10-16 | 174 | 177 | 174 | 177 | 17,000 | 1,770 |
| 2007-10-15 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2007-10-11 | 175 | 175 | 169 | 174 | 8,000 | 1,740 |
| 2007-10-10 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2007-10-09 | 169 | 170 | 168 | 168 | 7,000 | 1,680 |
| 2007-10-05 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2007-10-04 | 168 | 168 | 167 | 168 | 5,000 | 1,680 |
| 2007-10-03 | 168 | 177 | 168 | 169 | 10,000 | 1,690 |
| 2007-10-02 | 166 | 168 | 166 | 167 | 15,000 | 1,670 |
| 2007-10-01 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-09-27 | 162 | 169 | 162 | 169 | 7,000 | 1,690 |
| 2007-09-25 | 165 | 165 | 163 | 163 | 7,000 | 1,630 |
| 2007-09-21 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-09-20 | 160 | 165 | 160 | 164 | 13,000 | 1,640 |
| 2007-09-19 | 161 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2007-09-14 | 161 | 161 | 158 | 161 | 19,000 | 1,610 |
| 2007-09-13 | 163 | 163 | 161 | 163 | 12,000 | 1,630 |
| 2007-09-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-09-11 | 166 | 166 | 163 | 165 | 14,000 | 1,650 |
| 2007-09-10 | 169 | 169 | 166 | 167 | 8,000 | 1,670 |
| 2007-09-07 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-09-06 | 174 | 174 | 171 | 174 | 15,000 | 1,740 |
| 2007-09-04 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2007-09-03 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 2007-08-31 | 176 | 176 | 175 | 175 | 12,000 | 1,750 |
| 2007-08-30 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-08-29 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2007-08-28 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-08-27 | 175 | 189 | 175 | 189 | 19,000 | 1,890 |
| 2007-08-24 | 176 | 176 | 173 | 173 | 4,000 | 1,730 |
| 2007-08-23 | 176 | 176 | 172 | 172 | 3,000 | 1,720 |
| 2007-08-22 | 162 | 172 | 162 | 172 | 19,000 | 1,720 |
| 2007-08-21 | 171 | 171 | 167 | 170 | 16,000 | 1,700 |
| 2007-08-20 | 180 | 184 | 173 | 174 | 12,000 | 1,740 |
| 2007-08-17 | 171 | 171 | 170 | 170 | 11,000 | 1,700 |
| 2007-08-16 | 183 | 186 | 166 | 176 | 18,000 | 1,760 |
| 2007-08-15 | 188 | 188 | 184 | 184 | 11,000 | 1,840 |
| 2007-08-14 | 189 | 189 | 185 | 189 | 9,000 | 1,890 |
| 2007-08-13 | 187 | 191 | 187 | 189 | 39,000 | 1,890 |
| 2007-08-10 | 185 | 212 | 185 | 212 | 26,000 | 2,120 |
| 2007-08-09 | 190 | 190 | 184 | 185 | 6,000 | 1,850 |
| 2007-08-08 | 186 | 193 | 186 | 192 | 10,000 | 1,920 |
| 2007-08-07 | 186 | 186 | 183 | 186 | 9,000 | 1,860 |
| 2007-08-06 | 183 | 184 | 181 | 183 | 13,000 | 1,830 |
| 2007-08-03 | 192 | 192 | 189 | 189 | 5,000 | 1,890 |
| 2007-08-02 | 188 | 188 | 185 | 187 | 18,000 | 1,870 |
| 2007-08-01 | 191 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2007-07-31 | 192 | 192 | 188 | 188 | 10,000 | 1,880 |
| 2007-07-30 | 190 | 190 | 185 | 185 | 5,000 | 1,850 |
| 2007-07-27 | 193 | 193 | 187 | 190 | 14,000 | 1,900 |
| 2007-07-26 | 193 | 193 | 190 | 191 | 7,000 | 1,910 |
| 2007-07-25 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-07-24 | 191 | 193 | 191 | 193 | 6,000 | 1,930 |
| 2007-07-23 | 193 | 193 | 191 | 191 | 16,000 | 1,910 |
| 2007-07-20 | 195 | 195 | 192 | 192 | 8,000 | 1,920 |
| 2007-07-19 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-07-18 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2007-07-17 | 191 | 194 | 191 | 194 | 10,000 | 1,940 |
| 2007-07-13 | 195 | 195 | 191 | 191 | 7,000 | 1,910 |
| 2007-07-12 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2007-07-11 | 195 | 195 | 190 | 194 | 13,000 | 1,940 |
| 2007-07-10 | 194 | 194 | 191 | 191 | 11,000 | 1,910 |
| 2007-07-09 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 2007-07-06 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2007-07-05 | 197 | 197 | 194 | 195 | 22,000 | 1,950 |
| 2007-07-04 | 197 | 200 | 197 | 197 | 8,000 | 1,970 |
| 2007-07-03 | 200 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2007-07-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-06-29 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2007-06-28 | 194 | 200 | 194 | 200 | 2,000 | 2,000 |
| 2007-06-27 | 199 | 200 | 194 | 197 | 11,000 | 1,970 |
| 2007-06-26 | 201 | 201 | 199 | 200 | 11,000 | 2,000 |
| 2007-06-25 | 205 | 205 | 196 | 205 | 22,000 | 2,050 |
| 2007-06-22 | 204 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2007-06-21 | 200 | 204 | 200 | 204 | 18,000 | 2,040 |
| 2007-06-20 | 204 | 204 | 198 | 200 | 22,000 | 2,000 |
| 2007-06-19 | 205 | 205 | 203 | 203 | 21,000 | 2,030 |
| 2007-06-18 | 204 | 207 | 202 | 205 | 21,000 | 2,050 |
| 2007-06-15 | 209 | 209 | 203 | 203 | 4,000 | 2,030 |
| 2007-06-14 | 200 | 206 | 200 | 206 | 8,000 | 2,060 |
| 2007-06-13 | 205 | 205 | 200 | 200 | 13,000 | 2,000 |
| 2007-06-12 | 204 | 205 | 203 | 205 | 14,000 | 2,050 |
| 2007-06-11 | 212 | 212 | 203 | 204 | 13,000 | 2,040 |
| 2007-06-08 | 211 | 211 | 210 | 210 | 14,000 | 2,100 |
| 2007-06-07 | 218 | 218 | 212 | 212 | 9,000 | 2,120 |
| 2007-06-06 | 220 | 220 | 215 | 219 | 21,000 | 2,190 |
| 2007-06-05 | 218 | 223 | 217 | 219 | 48,000 | 2,190 |
| 2007-06-04 | 217 | 217 | 214 | 217 | 58,000 | 2,170 |
| 2007-06-01 | 212 | 215 | 201 | 207 | 74,000 | 2,070 |
| 2007-05-31 | 204 | 209 | 202 | 209 | 67,000 | 2,090 |
| 2007-05-30 | 195 | 202 | 193 | 202 | 49,000 | 2,020 |
| 2007-05-29 | 188 | 194 | 188 | 193 | 34,000 | 1,930 |
| 2007-05-28 | 189 | 189 | 186 | 186 | 49,000 | 1,860 |
| 2007-05-25 | 188 | 188 | 185 | 188 | 21,000 | 1,880 |
| 2007-05-24 | 187 | 188 | 184 | 188 | 33,000 | 1,880 |
| 2007-05-23 | 185 | 187 | 181 | 187 | 35,000 | 1,870 |
| 2007-05-22 | 185 | 187 | 181 | 185 | 14,000 | 1,850 |
| 2007-05-21 | 187 | 187 | 177 | 185 | 49,000 | 1,850 |
| 2007-05-18 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2007-05-17 | 186 | 186 | 178 | 178 | 5,000 | 1,780 |
| 2007-05-14 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2007-05-10 | 188 | 188 | 178 | 183 | 13,000 | 1,830 |
| 2007-05-09 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-05-08 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2007-05-07 | 187 | 188 | 184 | 188 | 11,000 | 1,880 |
| 2007-05-02 | 186 | 186 | 182 | 182 | 3,000 | 1,820 |
| 2007-05-01 | 186 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2007-04-27 | 188 | 188 | 181 | 187 | 9,000 | 1,870 |
| 2007-04-26 | 185 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2007-04-25 | 185 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2007-04-24 | 178 | 178 | 177 | 177 | 12,000 | 1,770 |
| 2007-04-23 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2007-04-20 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2007-04-19 | 185 | 185 | 181 | 181 | 13,000 | 1,810 |
| 2007-04-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-04-16 | 187 | 188 | 182 | 182 | 17,000 | 1,820 |
| 2007-04-11 | 184 | 187 | 184 | 187 | 4,000 | 1,870 |
| 2007-04-10 | 185 | 188 | 185 | 188 | 17,000 | 1,880 |
| 2007-04-09 | 186 | 186 | 184 | 184 | 12,000 | 1,840 |
| 2007-04-05 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-04-04 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-04-03 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2007-04-02 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2007-03-30 | 193 | 193 | 187 | 190 | 9,000 | 1,900 |
| 2007-03-29 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-03-28 | 195 | 195 | 190 | 190 | 15,000 | 1,900 |
| 2007-03-26 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2007-03-23 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2007-03-22 | 186 | 187 | 186 | 187 | 6,000 | 1,870 |
| 2007-03-20 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2007-03-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-03-16 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2007-03-14 | 194 | 194 | 190 | 190 | 17,000 | 1,900 |
| 2007-03-13 | 190 | 195 | 190 | 195 | 8,000 | 1,950 |
| 2007-03-12 | 188 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2007-03-09 | 185 | 188 | 185 | 188 | 3,000 | 1,880 |
| 2007-03-06 | 182 | 190 | 182 | 190 | 14,000 | 1,900 |
| 2007-03-05 | 188 | 188 | 184 | 184 | 10,000 | 1,840 |
| 2007-03-02 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2007-03-01 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2007-02-28 | 187 | 189 | 185 | 189 | 19,000 | 1,890 |
| 2007-02-27 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2007-02-26 | 188 | 190 | 188 | 190 | 21,000 | 1,900 |
| 2007-02-23 | 187 | 188 | 187 | 187 | 11,000 | 1,870 |
| 2007-02-22 | 187 | 187 | 185 | 185 | 20,000 | 1,850 |
| 2007-02-21 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2007-02-20 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2007-02-19 | 185 | 188 | 185 | 188 | 8,000 | 1,880 |
| 2007-02-16 | 182 | 183 | 182 | 183 | 9,000 | 1,830 |
| 2007-02-15 | 182 | 183 | 182 | 183 | 15,000 | 1,830 |
| 2007-02-14 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2007-02-13 | 183 | 184 | 182 | 184 | 8,000 | 1,840 |
| 2007-02-09 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2007-02-08 | 183 | 183 | 182 | 183 | 5,000 | 1,830 |
| 2007-02-07 | 184 | 184 | 183 | 183 | 7,000 | 1,830 |
| 2007-02-06 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2007-02-05 | 185 | 185 | 184 | 184 | 12,000 | 1,840 |
| 2007-02-02 | 183 | 185 | 183 | 184 | 7,000 | 1,840 |
| 2007-02-01 | 185 | 185 | 182 | 183 | 8,000 | 1,830 |
| 2007-01-31 | 185 | 185 | 182 | 185 | 15,000 | 1,850 |
| 2007-01-30 | 183 | 183 | 182 | 182 | 7,000 | 1,820 |
| 2007-01-29 | 183 | 184 | 181 | 182 | 19,000 | 1,820 |
| 2007-01-26 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-01-25 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2007-01-24 | 180 | 180 | 177 | 177 | 8,000 | 1,770 |
| 2007-01-23 | 184 | 184 | 178 | 180 | 26,000 | 1,800 |
| 2007-01-22 | 180 | 184 | 180 | 183 | 10,000 | 1,830 |
| 2007-01-19 | 182 | 182 | 180 | 180 | 24,000 | 1,800 |
| 2007-01-18 | 177 | 182 | 177 | 181 | 10,000 | 1,810 |
| 2007-01-17 | 179 | 179 | 178 | 179 | 9,000 | 1,790 |
| 2007-01-16 | 175 | 178 | 175 | 178 | 16,000 | 1,780 |
| 2007-01-15 | 174 | 179 | 174 | 178 | 9,000 | 1,780 |
| 2007-01-12 | 175 | 179 | 175 | 179 | 27,000 | 1,790 |
| 2007-01-11 | 176 | 178 | 176 | 178 | 20,000 | 1,780 |
| 2007-01-10 | 183 | 183 | 178 | 178 | 10,000 | 1,780 |
| 2007-01-05 | 181 | 181 | 181 | 181 | 24,000 | 1,810 |
| 2007-01-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
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
