7957 フジコピアン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2015-12-29 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2015-12-28 | 161 | 163 | 160 | 162 | 4,000 | 1,620 |
| 2015-12-25 | 168 | 168 | 160 | 160 | 27,000 | 1,600 |
| 2015-12-24 | 166 | 168 | 166 | 167 | 44,000 | 1,670 |
| 2015-12-22 | 172 | 172 | 171 | 171 | 12,000 | 1,710 |
| 2015-12-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-12-18 | 177 | 177 | 174 | 174 | 2,000 | 1,740 |
| 2015-12-17 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2015-12-16 | 174 | 179 | 171 | 179 | 16,000 | 1,790 |
| 2015-12-15 | 174 | 174 | 173 | 173 | 34,000 | 1,730 |
| 2015-12-14 | 177 | 177 | 173 | 173 | 3,000 | 1,730 |
| 2015-12-10 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2015-12-09 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2015-12-08 | 177 | 177 | 175 | 175 | 6,000 | 1,750 |
| 2015-12-07 | 177 | 179 | 172 | 177 | 28,000 | 1,770 |
| 2015-12-04 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-12-03 | 181 | 181 | 179 | 179 | 6,000 | 1,790 |
| 2015-11-27 | 179 | 182 | 179 | 182 | 11,000 | 1,820 |
| 2015-11-26 | 178 | 182 | 178 | 182 | 8,000 | 1,820 |
| 2015-11-25 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-11-24 | 180 | 180 | 178 | 178 | 2,000 | 1,780 |
| 2015-11-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-11-17 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2015-11-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-11-13 | 181 | 183 | 181 | 183 | 4,000 | 1,830 |
| 2015-11-12 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 2015-11-11 | 182 | 183 | 179 | 181 | 10,000 | 1,810 |
| 2015-11-10 | 178 | 181 | 178 | 181 | 9,000 | 1,810 |
| 2015-11-09 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2015-11-06 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-11-05 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2015-11-04 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2015-11-02 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-10-30 | 173 | 173 | 169 | 172 | 7,000 | 1,720 |
| 2015-10-29 | 175 | 177 | 173 | 173 | 5,000 | 1,730 |
| 2015-10-28 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2015-10-27 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2015-10-26 | 173 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2015-10-23 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2015-10-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2015-10-21 | 174 | 174 | 167 | 170 | 12,000 | 1,700 |
| 2015-10-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-10-19 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2015-10-16 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2015-10-15 | 171 | 172 | 170 | 172 | 13,000 | 1,720 |
| 2015-10-14 | 170 | 171 | 170 | 171 | 15,000 | 1,710 |
| 2015-10-13 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2015-10-09 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2015-10-08 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 2015-10-07 | 173 | 173 | 161 | 167 | 34,000 | 1,670 |
| 2015-10-06 | 174 | 174 | 169 | 174 | 14,000 | 1,740 |
| 2015-10-05 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2015-10-02 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2015-10-01 | 171 | 175 | 171 | 175 | 14,000 | 1,750 |
| 2015-09-30 | 163 | 167 | 163 | 167 | 3,000 | 1,670 |
| 2015-09-29 | 168 | 168 | 162 | 166 | 9,000 | 1,660 |
| 2015-09-28 | 168 | 169 | 164 | 169 | 5,000 | 1,690 |
| 2015-09-25 | 171 | 171 | 166 | 166 | 3,000 | 1,660 |
| 2015-09-24 | 171 | 171 | 167 | 167 | 2,000 | 1,670 |
| 2015-09-18 | 169 | 172 | 162 | 172 | 13,000 | 1,720 |
| 2015-09-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-09-16 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2015-09-15 | 173 | 173 | 164 | 167 | 24,000 | 1,670 |
| 2015-09-14 | 174 | 174 | 171 | 171 | 2,000 | 1,710 |
| 2015-09-11 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-09-10 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-09-09 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2015-09-08 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2015-09-07 | 170 | 170 | 164 | 170 | 9,000 | 1,700 |
| 2015-09-04 | 173 | 173 | 163 | 166 | 7,000 | 1,660 |
| 2015-09-03 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2015-09-02 | 161 | 170 | 161 | 170 | 17,000 | 1,700 |
| 2015-09-01 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2015-08-31 | 170 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2015-08-28 | 169 | 171 | 165 | 167 | 26,000 | 1,670 |
| 2015-08-27 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2015-08-26 | 162 | 166 | 162 | 166 | 25,000 | 1,660 |
| 2015-08-25 | 165 | 168 | 161 | 166 | 18,000 | 1,660 |
| 2015-08-24 | 168 | 174 | 167 | 168 | 30,000 | 1,680 |
| 2015-08-21 | 178 | 180 | 173 | 176 | 23,000 | 1,760 |
| 2015-08-20 | 181 | 183 | 178 | 178 | 26,000 | 1,780 |
| 2015-08-19 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2015-08-18 | 186 | 189 | 186 | 189 | 10,000 | 1,890 |
| 2015-08-17 | 184 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2015-08-14 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-08-13 | 179 | 179 | 175 | 178 | 12,000 | 1,780 |
| 2015-08-12 | 187 | 187 | 179 | 179 | 21,000 | 1,790 |
| 2015-08-11 | 192 | 192 | 190 | 190 | 8,000 | 1,900 |
| 2015-08-10 | 194 | 195 | 194 | 194 | 9,000 | 1,940 |
| 2015-08-07 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2015-08-06 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2015-08-05 | 196 | 198 | 196 | 198 | 6,000 | 1,980 |
| 2015-08-04 | 194 | 198 | 194 | 197 | 16,000 | 1,970 |
| 2015-08-03 | 198 | 198 | 197 | 197 | 7,000 | 1,970 |
| 2015-07-31 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 2015-07-27 | 197 | 199 | 197 | 199 | 6,000 | 1,990 |
| 2015-07-24 | 198 | 198 | 197 | 197 | 6,000 | 1,970 |
| 2015-07-22 | 199 | 199 | 198 | 198 | 6,000 | 1,980 |
| 2015-07-21 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2015-07-17 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
| 2015-07-16 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2015-07-15 | 200 | 200 | 198 | 199 | 6,000 | 1,990 |
| 2015-07-14 | 198 | 199 | 196 | 199 | 14,000 | 1,990 |
| 2015-07-13 | 198 | 199 | 197 | 197 | 7,000 | 1,970 |
| 2015-07-10 | 191 | 198 | 189 | 190 | 26,000 | 1,900 |
| 2015-07-09 | 195 | 195 | 181 | 189 | 32,000 | 1,890 |
| 2015-07-08 | 200 | 200 | 194 | 194 | 18,000 | 1,940 |
| 2015-07-07 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2015-07-03 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2015-07-02 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2015-07-01 | 195 | 200 | 195 | 200 | 10,000 | 2,000 |
| 2015-06-30 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2015-06-29 | 200 | 200 | 192 | 200 | 20,000 | 2,000 |
| 2015-06-26 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2015-06-25 | 202 | 204 | 202 | 204 | 6,000 | 2,040 |
| 2015-06-24 | 203 | 203 | 202 | 202 | 4,000 | 2,020 |
| 2015-06-23 | 200 | 204 | 200 | 202 | 8,000 | 2,020 |
| 2015-06-22 | 204 | 204 | 198 | 202 | 13,000 | 2,020 |
| 2015-06-19 | 199 | 203 | 199 | 203 | 2,000 | 2,030 |
| 2015-06-18 | 205 | 205 | 198 | 199 | 10,000 | 1,990 |
| 2015-06-17 | 209 | 209 | 198 | 205 | 59,000 | 2,050 |
| 2015-06-16 | 195 | 219 | 194 | 204 | 299,000 | 2,040 |
| 2015-06-15 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2015-06-12 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2015-06-11 | 193 | 196 | 189 | 194 | 55,000 | 1,940 |
| 2015-06-10 | 195 | 195 | 194 | 194 | 4,000 | 1,940 |
| 2015-06-09 | 195 | 196 | 194 | 194 | 9,000 | 1,940 |
| 2015-06-08 | 197 | 197 | 194 | 194 | 14,000 | 1,940 |
| 2015-06-04 | 199 | 201 | 198 | 198 | 19,000 | 1,980 |
| 2015-06-03 | 194 | 198 | 194 | 198 | 11,000 | 1,980 |
| 2015-06-02 | 193 | 194 | 193 | 194 | 6,000 | 1,940 |
| 2015-06-01 | 193 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2015-05-29 | 193 | 194 | 193 | 193 | 15,000 | 1,930 |
| 2015-05-28 | 197 | 197 | 189 | 190 | 27,000 | 1,900 |
| 2015-05-27 | 187 | 213 | 187 | 194 | 183,000 | 1,940 |
| 2015-05-26 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2015-05-25 | 189 | 189 | 187 | 188 | 4,000 | 1,880 |
| 2015-05-22 | 189 | 189 | 186 | 186 | 7,000 | 1,860 |
| 2015-05-21 | 189 | 189 | 187 | 188 | 8,000 | 1,880 |
| 2015-05-20 | 184 | 187 | 184 | 187 | 8,000 | 1,870 |
| 2015-05-19 | 185 | 186 | 183 | 186 | 12,000 | 1,860 |
| 2015-05-18 | 188 | 188 | 183 | 183 | 23,000 | 1,830 |
| 2015-05-15 | 190 | 191 | 189 | 189 | 4,000 | 1,890 |
| 2015-05-14 | 191 | 192 | 190 | 191 | 7,000 | 1,910 |
| 2015-05-13 | 191 | 192 | 191 | 192 | 2,000 | 1,920 |
| 2015-05-12 | 190 | 193 | 189 | 190 | 6,000 | 1,900 |
| 2015-05-11 | 194 | 194 | 191 | 191 | 2,000 | 1,910 |
| 2015-05-08 | 191 | 192 | 190 | 192 | 12,000 | 1,920 |
| 2015-05-07 | 192 | 192 | 191 | 192 | 7,000 | 1,920 |
| 2015-05-01 | 195 | 196 | 193 | 195 | 16,000 | 1,950 |
| 2015-04-30 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2015-04-28 | 199 | 199 | 196 | 196 | 21,000 | 1,960 |
| 2015-04-27 | 201 | 202 | 200 | 200 | 16,000 | 2,000 |
| 2015-04-24 | 198 | 198 | 195 | 197 | 11,000 | 1,970 |
| 2015-04-23 | 199 | 199 | 198 | 198 | 12,000 | 1,980 |
| 2015-04-22 | 198 | 202 | 198 | 200 | 12,000 | 2,000 |
| 2015-04-21 | 203 | 203 | 198 | 198 | 26,000 | 1,980 |
| 2015-04-20 | 204 | 206 | 202 | 203 | 23,000 | 2,030 |
| 2015-04-17 | 203 | 218 | 203 | 208 | 270,000 | 2,080 |
| 2015-04-16 | 204 | 204 | 198 | 201 | 38,000 | 2,010 |
| 2015-04-15 | 204 | 206 | 197 | 205 | 93,000 | 2,050 |
| 2015-04-14 | 202 | 205 | 198 | 199 | 38,000 | 1,990 |
| 2015-04-13 | 202 | 217 | 194 | 205 | 211,000 | 2,050 |
| 2015-04-10 | 205 | 207 | 201 | 204 | 82,000 | 2,040 |
| 2015-04-09 | 217 | 219 | 203 | 210 | 216,000 | 2,100 |
| 2015-04-08 | 280 | 304 | 208 | 215 | 2,555,000 | 2,150 |
| 2015-04-07 | 175 | 224 | 175 | 224 | 813,000 | 2,240 |
| 2015-04-06 | 171 | 174 | 171 | 174 | 12,000 | 1,740 |
| 2015-04-03 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2015-04-02 | 170 | 172 | 169 | 169 | 5,000 | 1,690 |
| 2015-04-01 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2015-03-31 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2015-03-27 | 170 | 172 | 170 | 172 | 23,000 | 1,720 |
| 2015-03-26 | 174 | 174 | 171 | 173 | 28,000 | 1,730 |
| 2015-03-25 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2015-03-23 | 176 | 178 | 175 | 175 | 8,000 | 1,750 |
| 2015-03-20 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-03-19 | 177 | 177 | 175 | 175 | 4,000 | 1,750 |
| 2015-03-18 | 180 | 180 | 176 | 179 | 6,000 | 1,790 |
| 2015-03-17 | 177 | 181 | 177 | 180 | 4,000 | 1,800 |
| 2015-03-16 | 175 | 181 | 175 | 181 | 19,000 | 1,810 |
| 2015-03-13 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2015-03-12 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2015-03-11 | 171 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2015-03-10 | 177 | 177 | 173 | 173 | 5,000 | 1,730 |
| 2015-03-09 | 173 | 175 | 173 | 174 | 11,000 | 1,740 |
| 2015-03-06 | 177 | 177 | 173 | 173 | 14,000 | 1,730 |
| 2015-03-05 | 169 | 189 | 168 | 178 | 154,000 | 1,780 |
| 2015-03-04 | 169 | 170 | 169 | 169 | 9,000 | 1,690 |
| 2015-03-03 | 173 | 173 | 170 | 170 | 22,000 | 1,700 |
| 2015-03-02 | 185 | 185 | 173 | 175 | 51,000 | 1,750 |
| 2015-02-27 | 195 | 204 | 180 | 181 | 197,000 | 1,810 |
| 2015-02-26 | 164 | 209 | 164 | 180 | 331,000 | 1,800 |
| 2015-02-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2015-02-24 | 162 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2015-02-23 | 164 | 164 | 162 | 162 | 19,000 | 1,620 |
| 2015-02-20 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2015-02-18 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2015-02-17 | 163 | 163 | 161 | 161 | 9,000 | 1,610 |
| 2015-02-16 | 163 | 163 | 160 | 160 | 11,000 | 1,600 |
| 2015-02-13 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2015-02-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2015-02-10 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2015-02-09 | 158 | 160 | 158 | 160 | 11,000 | 1,600 |
| 2015-02-06 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2015-02-04 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2015-02-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2015-02-02 | 157 | 159 | 156 | 156 | 15,000 | 1,560 |
| 2015-01-30 | 158 | 158 | 156 | 156 | 11,000 | 1,560 |
| 2015-01-28 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2015-01-27 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2015-01-26 | 159 | 160 | 158 | 159 | 6,000 | 1,590 |
| 2015-01-23 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2015-01-22 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2015-01-16 | 163 | 163 | 158 | 163 | 23,000 | 1,630 |
| 2015-01-15 | 156 | 162 | 156 | 162 | 13,000 | 1,620 |
| 2015-01-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2015-01-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-01-09 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2015-01-08 | 158 | 159 | 155 | 157 | 21,000 | 1,570 |
| 2015-01-07 | 157 | 157 | 155 | 156 | 17,000 | 1,560 |
| 2015-01-06 | 159 | 159 | 158 | 158 | 8,000 | 1,580 |
| 2015-01-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
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
