7957 フジコピアン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-12-29 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-12-27 | 118 | 120 | 116 | 116 | 10,000 | 1,160 |
| 2010-12-24 | 118 | 119 | 118 | 119 | 9,000 | 1,190 |
| 2010-12-22 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2010-12-21 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-12-20 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-12-17 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2010-12-16 | 117 | 118 | 115 | 118 | 6,000 | 1,180 |
| 2010-12-15 | 117 | 119 | 117 | 117 | 10,000 | 1,170 |
| 2010-12-14 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 2010-12-13 | 118 | 118 | 114 | 114 | 12,000 | 1,140 |
| 2010-12-10 | 117 | 117 | 116 | 116 | 11,000 | 1,160 |
| 2010-12-09 | 113 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2010-12-08 | 112 | 113 | 112 | 113 | 4,000 | 1,130 |
| 2010-12-07 | 112 | 113 | 112 | 112 | 12,000 | 1,120 |
| 2010-12-06 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-12-03 | 110 | 112 | 110 | 112 | 7,000 | 1,120 |
| 2010-12-02 | 112 | 117 | 110 | 110 | 32,000 | 1,100 |
| 2010-12-01 | 109 | 112 | 109 | 112 | 6,000 | 1,120 |
| 2010-11-30 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2010-11-29 | 108 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2010-11-26 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2010-11-25 | 105 | 108 | 105 | 106 | 10,000 | 1,060 |
| 2010-11-24 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2010-11-22 | 105 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2010-11-19 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2010-11-18 | 104 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2010-11-17 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-11-16 | 104 | 106 | 104 | 106 | 3,000 | 1,060 |
| 2010-11-15 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2010-11-12 | 103 | 107 | 103 | 106 | 7,000 | 1,060 |
| 2010-11-11 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2010-11-10 | 103 | 104 | 103 | 104 | 10,000 | 1,040 |
| 2010-11-09 | 101 | 103 | 101 | 103 | 2,000 | 1,030 |
| 2010-11-08 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2010-11-05 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-11-02 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-10-29 | 102 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2010-10-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-10-27 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2010-10-25 | 105 | 105 | 102 | 102 | 4,000 | 1,020 |
| 2010-10-22 | 100 | 103 | 100 | 103 | 12,000 | 1,030 |
| 2010-10-21 | 100 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2010-10-20 | 99 | 102 | 99 | 102 | 2,000 | 1,020 |
| 2010-10-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-10-18 | 100 | 100 | 98 | 99 | 35,000 | 990 |
| 2010-10-15 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2010-10-13 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2010-10-12 | 103 | 103 | 99 | 100 | 13,000 | 1,000 |
| 2010-10-08 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2010-10-06 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-10-01 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-09-30 | 102 | 105 | 102 | 105 | 23,000 | 1,050 |
| 2010-09-29 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2010-09-28 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2010-09-27 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2010-09-24 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2010-09-22 | 105 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2010-09-21 | 103 | 104 | 103 | 104 | 18,000 | 1,040 |
| 2010-09-17 | 103 | 104 | 103 | 104 | 6,000 | 1,040 |
| 2010-09-16 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2010-09-15 | 103 | 104 | 103 | 104 | 20,000 | 1,040 |
| 2010-09-14 | 106 | 106 | 103 | 103 | 6,000 | 1,030 |
| 2010-09-13 | 104 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2010-09-10 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2010-09-09 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2010-09-06 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2010-09-03 | 100 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2010-09-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-09-01 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-08-31 | 104 | 104 | 101 | 102 | 7,000 | 1,020 |
| 2010-08-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-08-25 | 101 | 104 | 101 | 104 | 4,000 | 1,040 |
| 2010-08-24 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-08-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-08-20 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-08-19 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2010-08-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-08-17 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-08-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-08-13 | 106 | 106 | 102 | 102 | 2,000 | 1,020 |
| 2010-08-12 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2010-08-11 | 107 | 107 | 104 | 104 | 8,000 | 1,040 |
| 2010-08-10 | 107 | 110 | 107 | 110 | 10,000 | 1,100 |
| 2010-08-09 | 105 | 108 | 105 | 108 | 4,000 | 1,080 |
| 2010-08-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-08-05 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-08-04 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2010-08-03 | 108 | 108 | 106 | 106 | 4,000 | 1,060 |
| 2010-08-02 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 2010-07-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-07-28 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-07-27 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2010-07-26 | 105 | 106 | 103 | 103 | 13,000 | 1,030 |
| 2010-07-23 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2010-07-22 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2010-07-21 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-07-20 | 106 | 106 | 104 | 104 | 11,000 | 1,040 |
| 2010-07-15 | 112 | 112 | 106 | 108 | 15,000 | 1,080 |
| 2010-07-14 | 117 | 117 | 112 | 113 | 8,000 | 1,130 |
| 2010-07-13 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-07-12 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
| 2010-07-09 | 110 | 113 | 110 | 113 | 2,000 | 1,130 |
| 2010-07-06 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-07-01 | 110 | 110 | 110 | 110 | 21,000 | 1,100 |
| 2010-06-30 | 113 | 113 | 110 | 110 | 8,000 | 1,100 |
| 2010-06-28 | 116 | 116 | 114 | 114 | 3,000 | 1,140 |
| 2010-06-25 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2010-06-24 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2010-06-23 | 114 | 114 | 114 | 114 | 8,000 | 1,140 |
| 2010-06-22 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2010-06-21 | 115 | 115 | 114 | 114 | 9,000 | 1,140 |
| 2010-06-18 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2010-06-17 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 2010-06-16 | 116 | 116 | 112 | 115 | 17,000 | 1,150 |
| 2010-06-14 | 111 | 114 | 110 | 114 | 12,000 | 1,140 |
| 2010-06-11 | 111 | 112 | 111 | 111 | 10,000 | 1,110 |
| 2010-06-10 | 110 | 112 | 110 | 112 | 11,000 | 1,120 |
| 2010-06-09 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2010-06-08 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2010-06-07 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2010-06-04 | 109 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2010-06-03 | 105 | 109 | 105 | 107 | 6,000 | 1,070 |
| 2010-06-02 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2010-06-01 | 103 | 106 | 103 | 106 | 26,000 | 1,060 |
| 2010-05-31 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2010-05-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-05-26 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2010-05-25 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 2010-05-24 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-05-21 | 110 | 110 | 105 | 105 | 22,000 | 1,050 |
| 2010-05-20 | 111 | 111 | 110 | 111 | 13,000 | 1,110 |
| 2010-05-19 | 113 | 113 | 110 | 112 | 17,000 | 1,120 |
| 2010-05-18 | 117 | 117 | 113 | 113 | 18,000 | 1,130 |
| 2010-05-17 | 113 | 115 | 113 | 113 | 18,000 | 1,130 |
| 2010-05-14 | 119 | 119 | 116 | 116 | 23,000 | 1,160 |
| 2010-05-13 | 121 | 127 | 111 | 119 | 106,000 | 1,190 |
| 2010-05-12 | 102 | 103 | 100 | 100 | 22,000 | 1,000 |
| 2010-05-11 | 105 | 106 | 104 | 104 | 6,000 | 1,040 |
| 2010-05-10 | 106 | 106 | 104 | 104 | 12,000 | 1,040 |
| 2010-05-07 | 104 | 105 | 104 | 104 | 11,000 | 1,040 |
| 2010-05-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-04-30 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2010-04-28 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2010-04-27 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2010-04-26 | 114 | 114 | 111 | 114 | 28,000 | 1,140 |
| 2010-04-23 | 112 | 112 | 111 | 111 | 4,000 | 1,110 |
| 2010-04-22 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2010-04-21 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2010-04-20 | 111 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2010-04-19 | 110 | 113 | 110 | 113 | 10,000 | 1,130 |
| 2010-04-16 | 112 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2010-04-15 | 113 | 116 | 112 | 112 | 15,000 | 1,120 |
| 2010-04-14 | 112 | 117 | 109 | 113 | 90,000 | 1,130 |
| 2010-04-13 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2010-04-12 | 106 | 109 | 106 | 107 | 16,000 | 1,070 |
| 2010-04-09 | 107 | 107 | 103 | 105 | 16,000 | 1,050 |
| 2010-04-08 | 97 | 107 | 97 | 107 | 49,000 | 1,070 |
| 2010-04-07 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2010-04-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-04-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-04-02 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2010-03-31 | 92 | 94 | 92 | 94 | 5,000 | 940 |
| 2010-03-30 | 92 | 94 | 92 | 94 | 2,000 | 940 |
| 2010-03-26 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-03-25 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 2010-03-24 | 92 | 93 | 92 | 93 | 10,000 | 930 |
| 2010-03-23 | 90 | 90 | 88 | 89 | 7,000 | 890 |
| 2010-03-19 | 86 | 89 | 86 | 89 | 25,000 | 890 |
| 2010-03-18 | 89 | 89 | 89 | 89 | 7,000 | 890 |
| 2010-03-17 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2010-03-16 | 88 | 88 | 87 | 88 | 6,000 | 880 |
| 2010-03-15 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 2010-03-12 | 87 | 87 | 85 | 85 | 3,000 | 850 |
| 2010-03-10 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2010-03-09 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2010-03-08 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2010-03-05 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-03-04 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2010-03-03 | 85 | 85 | 84 | 85 | 10,000 | 850 |
| 2010-03-02 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-03-01 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-02-26 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2010-02-25 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2010-02-24 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2010-02-23 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 2010-02-22 | 83 | 84 | 83 | 84 | 7,000 | 840 |
| 2010-02-16 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2010-02-15 | 87 | 87 | 83 | 86 | 5,000 | 860 |
| 2010-02-12 | 81 | 85 | 81 | 85 | 2,000 | 850 |
| 2010-02-10 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2010-02-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2010-02-08 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2010-02-05 | 84 | 84 | 82 | 82 | 6,000 | 820 |
| 2010-02-04 | 84 | 85 | 84 | 85 | 8,000 | 850 |
| 2010-02-03 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2010-02-02 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2010-01-29 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-01-26 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-01-25 | 85 | 86 | 85 | 86 | 10,000 | 860 |
| 2010-01-22 | 85 | 86 | 85 | 86 | 3,000 | 860 |
| 2010-01-21 | 85 | 85 | 83 | 84 | 12,000 | 840 |
| 2010-01-20 | 84 | 86 | 84 | 86 | 4,000 | 860 |
| 2010-01-19 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2010-01-18 | 87 | 87 | 85 | 85 | 2,000 | 850 |
| 2010-01-15 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2010-01-14 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2010-01-13 | 86 | 86 | 84 | 86 | 23,000 | 860 |
| 2010-01-12 | 86 | 86 | 85 | 86 | 7,000 | 860 |
| 2010-01-08 | 83 | 85 | 82 | 83 | 12,000 | 830 |
| 2010-01-07 | 84 | 84 | 81 | 82 | 5,000 | 820 |
| 2010-01-06 | 83 | 84 | 83 | 83 | 5,000 | 830 |
| 2010-01-04 | 86 | 86 | 86 | 86 | 6,000 | 860 |
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
