7957 フジコピアン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	136	136	135	135	4,000	1,350
2011-12-29	134	135	134	135	3,000	1,350
2011-12-28	138	140	137	137	15,000	1,370
2011-12-27	148	149	145	149	4,000	1,490
2011-12-26	151	151	149	149	3,000	1,490
2011-12-22	151	151	149	151	13,000	1,510
2011-12-21	151	151	150	150	13,000	1,500
2011-12-20	149	149	149	149	18,000	1,490
2011-12-19	152	152	149	149	20,000	1,490
2011-12-16	153	154	151	151	6,000	1,510
2011-12-15	151	151	151	151	1,000	1,510
2011-12-14	149	158	149	158	16,000	1,580
2011-12-13	151	152	149	149	23,000	1,490
2011-12-12	149	150	149	150	20,000	1,500
2011-12-09	146	146	145	145	13,000	1,450
2011-12-08	148	148	146	146	15,000	1,460
2011-12-07	150	150	148	148	13,000	1,480
2011-12-06	151	151	150	150	29,000	1,500
2011-12-05	152	152	152	152	2,000	1,520
2011-12-02	150	153	150	150	19,000	1,500
2011-12-01	152	154	152	154	9,000	1,540
2011-11-30	150	150	150	150	10,000	1,500
2011-11-29	147	147	147	147	3,000	1,470
2011-11-28	141	142	141	142	11,000	1,420
2011-11-25	151	151	141	141	21,000	1,410
2011-11-24	158	158	153	153	16,000	1,530
2011-11-22	152	154	151	154	19,000	1,540
2011-11-21	145	151	145	151	22,000	1,510
2011-11-18	144	146	144	145	19,000	1,450
2011-11-17	142	143	142	143	6,000	1,430
2011-11-16	140	142	140	142	12,000	1,420
2011-11-15	141	141	141	141	1,000	1,410
2011-11-14	138	140	138	140	7,000	1,400
2011-11-11	139	139	138	139	7,000	1,390
2011-11-10	138	138	136	136	7,000	1,360
2011-11-09	138	138	138	138	5,000	1,380
2011-11-08	137	137	136	136	8,000	1,360
2011-11-07	137	139	137	138	6,000	1,380
2011-11-04	137	137	137	137	2,000	1,370
2011-11-02	136	136	135	135	7,000	1,350
2011-10-31	136	137	136	137	3,000	1,370
2011-10-25	133	135	133	133	13,000	1,330
2011-10-24	132	133	132	133	4,000	1,330
2011-10-21	131	131	131	131	7,000	1,310
2011-10-20	131	131	131	131	1,000	1,310
2011-10-19	131	131	131	131	2,000	1,310
2011-10-18	131	131	131	131	3,000	1,310
2011-10-17	132	132	131	131	12,000	1,310
2011-10-13	133	133	133	133	2,000	1,330
2011-10-12	132	135	130	135	13,000	1,350
2011-10-11	132	134	132	134	8,000	1,340
2011-10-07	130	131	130	131	5,000	1,310
2011-10-06	129	133	129	133	13,000	1,330
2011-10-05	130	132	129	129	24,000	1,290
2011-10-04	126	130	125	130	19,000	1,300
2011-10-03	126	126	124	126	25,000	1,260
2011-09-30	120	125	120	125	9,000	1,250
2011-09-28	122	122	122	122	3,000	1,220
2011-09-27	121	126	121	126	5,000	1,260
2011-09-26	129	129	120	120	11,000	1,200
2011-09-22	129	130	129	129	16,000	1,290
2011-09-21	134	134	129	129	15,000	1,290
2011-09-20	135	135	130	130	19,000	1,300
2011-09-16	135	137	134	136	19,000	1,360
2011-09-15	133	137	132	136	34,000	1,360
2011-09-14	128	132	128	132	32,000	1,320
2011-09-13	126	128	126	127	13,000	1,270
2011-09-12	126	127	123	123	24,000	1,230
2011-09-09	123	127	123	126	19,000	1,260
2011-09-08	122	123	122	123	20,000	1,230
2011-09-07	121	123	121	123	10,000	1,230
2011-09-06	120	120	120	120	13,000	1,200
2011-09-05	120	120	120	120	20,000	1,200
2011-09-02	121	121	120	120	10,000	1,200
2011-09-01	122	122	121	121	7,000	1,210
2011-08-31	121	123	120	123	13,000	1,230
2011-08-30	120	121	120	121	5,000	1,210
2011-08-29	121	121	120	120	18,000	1,200
2011-08-26	120	121	120	121	13,000	1,210
2011-08-25	118	121	118	121	22,000	1,210
2011-08-24	122	122	115	115	28,000	1,150
2011-08-23	125	127	120	120	81,000	1,200
2011-08-22	115	116	113	116	12,000	1,160
2011-08-19	115	119	115	119	8,000	1,190
2011-08-18	119	119	118	118	5,000	1,180
2011-08-17	119	119	118	119	4,000	1,190
2011-08-16	118	118	118	118	3,000	1,180
2011-08-15	118	118	118	118	3,000	1,180
2011-08-12	118	118	118	118	2,000	1,180
2011-08-11	117	119	115	115	38,000	1,150
2011-08-10	106	125	106	123	51,000	1,230
2011-08-09	105	105	103	105	8,000	1,050
2011-08-08	106	109	103	107	36,000	1,070
2011-08-05	111	111	106	108	9,000	1,080
2011-08-04	114	114	114	114	2,000	1,140
2011-08-03	114	114	114	114	2,000	1,140
2011-08-02	117	118	114	115	9,000	1,150
2011-08-01	113	113	113	113	3,000	1,130
2011-07-29	114	114	113	113	2,000	1,130
2011-07-27	117	117	117	117	2,000	1,170
2011-07-26	114	117	114	117	6,000	1,170
2011-07-25	118	118	116	116	5,000	1,160
2011-07-22	118	118	117	117	7,000	1,170
2011-07-21	119	119	116	116	5,000	1,160
2011-07-20	118	119	118	119	5,000	1,190
2011-07-19	117	117	116	116	5,000	1,160
2011-07-15	116	118	116	118	5,000	1,180
2011-07-14	119	119	119	119	2,000	1,190
2011-07-11	119	120	119	120	13,000	1,200
2011-07-08	115	120	115	117	17,000	1,170
2011-07-07	113	114	112	112	10,000	1,120
2011-07-06	111	112	111	112	2,000	1,120
2011-07-05	117	117	106	110	106,000	1,100
2011-07-04	114	125	114	118	19,000	1,180
2011-07-01	112	112	112	112	4,000	1,120
2011-06-30	112	112	112	112	1,000	1,120
2011-06-29	113	114	111	111	5,000	1,110
2011-06-28	110	112	110	112	8,000	1,120
2011-06-27	115	115	115	115	2,000	1,150
2011-06-24	112	112	112	112	1,000	1,120
2011-06-23	112	112	112	112	1,000	1,120
2011-06-22	113	113	113	113	4,000	1,130
2011-06-21	113	113	112	112	5,000	1,120
2011-06-15	114	114	114	114	2,000	1,140
2011-06-14	114	114	114	114	2,000	1,140
2011-06-13	115	115	115	115	8,000	1,150
2011-06-10	113	116	113	116	11,000	1,160
2011-06-09	114	114	112	113	4,000	1,130
2011-06-08	115	115	115	115	4,000	1,150
2011-06-07	114	114	111	111	7,000	1,110
2011-06-03	109	109	109	109	1,000	1,090
2011-06-02	109	110	109	110	12,000	1,100
2011-05-25	109	114	109	114	3,000	1,140
2011-05-24	112	112	112	112	1,000	1,120
2011-05-23	110	117	110	117	3,000	1,170
2011-05-17	119	121	119	121	6,000	1,210
2011-05-16	110	121	110	121	21,000	1,210
2011-05-11	107	107	107	107	5,000	1,070
2011-05-10	104	104	104	104	2,000	1,040
2011-05-09	104	104	104	104	5,000	1,040
2011-05-06	106	106	103	105	4,000	1,050
2011-05-02	106	106	106	106	3,000	1,060
2011-04-27	105	106	105	106	2,000	1,060
2011-04-26	108	108	105	105	3,000	1,050
2011-04-25	112	112	112	112	15,000	1,120
2011-04-22	105	105	103	103	5,000	1,030
2011-04-21	103	103	103	103	4,000	1,030
2011-04-20	102	103	101	103	7,000	1,030
2011-04-19	101	101	101	101	3,000	1,010
2011-04-15	103	103	103	103	1,000	1,030
2011-04-13	101	101	101	101	1,000	1,010
2011-04-12	100	100	100	100	4,000	1,000
2011-04-11	102	103	101	103	5,000	1,030
2011-04-08	100	102	100	100	8,000	1,000
2011-04-07	100	100	100	100	2,000	1,000
2011-04-06	99	99	99	99	2,000	990
2011-04-05	104	105	100	100	8,000	1,000
2011-04-04	105	106	105	105	6,000	1,050
2011-04-01	103	105	103	104	8,000	1,040
2011-03-31	101	102	101	102	5,000	1,020
2011-03-30	103	103	101	101	5,000	1,010
2011-03-29	100	103	99	100	6,000	1,000
2011-03-28	102	102	100	100	6,000	1,000
2011-03-25	102	103	102	102	13,000	1,020
2011-03-24	102	104	102	103	14,000	1,030
2011-03-23	101	103	100	103	19,000	1,030
2011-03-22	98	98	97	98	8,000	980
2011-03-18	86	92	86	91	39,000	910
2011-03-17	81	88	80	88	49,000	880
2011-03-16	80	89	80	89	49,000	890
2011-03-15	97	97	82	82	42,000	820
2011-03-14	84	98	80	94	63,000	940
2011-03-11	116	116	112	114	8,000	1,140
2011-03-10	117	118	117	118	11,000	1,180
2011-03-09	119	120	119	119	4,000	1,190
2011-03-08	118	118	118	118	1,000	1,180
2011-03-04	118	118	118	118	12,000	1,180
2011-03-03	119	119	118	118	3,000	1,180
2011-03-02	119	119	118	118	6,000	1,180
2011-03-01	120	120	120	120	4,000	1,200
2011-02-28	120	120	120	120	7,000	1,200
2011-02-25	120	120	117	119	25,000	1,190
2011-02-24	121	121	120	120	19,000	1,200
2011-02-23	122	122	121	121	9,000	1,210
2011-02-22	124	124	123	123	5,000	1,230
2011-02-21	124	128	122	128	28,000	1,280
2011-02-18	123	123	123	123	7,000	1,230
2011-02-17	123	125	123	123	8,000	1,230
2011-02-16	123	124	123	123	10,000	1,230
2011-02-15	123	123	121	122	8,000	1,220
2011-02-14	124	124	120	120	25,000	1,200
2011-02-10	129	130	123	123	34,000	1,230
2011-02-09	124	130	124	130	23,000	1,300
2011-02-08	123	126	121	121	15,000	1,210
2011-02-07	119	123	119	123	8,000	1,230
2011-02-04	119	120	116	116	7,000	1,160
2011-02-03	119	119	119	119	1,000	1,190
2011-02-02	119	119	119	119	1,000	1,190
2011-02-01	119	119	116	116	5,000	1,160
2011-01-31	119	119	119	119	1,000	1,190
2011-01-27	121	121	121	121	3,000	1,210
2011-01-26	120	120	120	120	1,000	1,200
2011-01-25	118	120	118	120	6,000	1,200
2011-01-24	121	121	118	118	15,000	1,180
2011-01-21	122	122	119	120	7,000	1,200
2011-01-20	123	123	123	123	3,000	1,230
2011-01-19	125	125	122	122	10,000	1,220
2011-01-18	125	125	125	125	3,000	1,250
2011-01-17	125	125	125	125	6,000	1,250
2011-01-14	125	125	125	125	6,000	1,250
2011-01-13	124	126	123	126	13,000	1,260
2011-01-12	125	126	124	124	9,000	1,240
2011-01-11	121	126	121	126	24,000	1,260
2011-01-07	119	121	119	120	13,000	1,200
2011-01-06	111	119	111	119	31,000	1,190
2011-01-05	114	114	114	114	5,000	1,140
2011-01-04	114	114	112	112	3,000	1,120

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