7957 フジコピアン(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 157 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2016-12-29 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2016-12-28 | 155 | 158 | 155 | 156 | 9,000 | 1,560 |
| 2016-12-27 | 159 | 159 | 157 | 159 | 12,000 | 1,590 |
| 2016-12-26 | 162 | 162 | 159 | 159 | 25,000 | 1,590 |
| 2016-12-22 | 164 | 164 | 160 | 161 | 14,000 | 1,610 |
| 2016-12-21 | 162 | 166 | 162 | 164 | 19,000 | 1,640 |
| 2016-12-20 | 162 | 163 | 162 | 162 | 9,000 | 1,620 |
| 2016-12-19 | 164 | 165 | 162 | 162 | 30,000 | 1,620 |
| 2016-12-16 | 161 | 163 | 160 | 160 | 16,000 | 1,600 |
| 2016-12-15 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2016-12-14 | 160 | 162 | 160 | 160 | 14,000 | 1,600 |
| 2016-12-13 | 159 | 162 | 159 | 162 | 13,000 | 1,620 |
| 2016-12-12 | 164 | 164 | 160 | 160 | 14,000 | 1,600 |
| 2016-12-09 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 2016-12-08 | 158 | 162 | 158 | 160 | 27,000 | 1,600 |
| 2016-12-07 | 160 | 161 | 158 | 158 | 14,000 | 1,580 |
| 2016-12-06 | 159 | 160 | 157 | 160 | 20,000 | 1,600 |
| 2016-12-05 | 162 | 162 | 160 | 162 | 18,000 | 1,620 |
| 2016-12-02 | 157 | 168 | 157 | 162 | 126,000 | 1,620 |
| 2016-12-01 | 153 | 156 | 153 | 156 | 19,000 | 1,560 |
| 2016-11-30 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2016-11-29 | 153 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2016-11-28 | 151 | 155 | 151 | 152 | 22,000 | 1,520 |
| 2016-11-25 | 151 | 152 | 151 | 151 | 20,000 | 1,510 |
| 2016-11-24 | 149 | 150 | 148 | 150 | 19,000 | 1,500 |
| 2016-11-22 | 148 | 149 | 148 | 148 | 10,000 | 1,480 |
| 2016-11-21 | 147 | 149 | 147 | 148 | 7,000 | 1,480 |
| 2016-11-18 | 148 | 148 | 145 | 147 | 7,000 | 1,470 |
| 2016-11-17 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2016-11-16 | 147 | 148 | 144 | 147 | 7,000 | 1,470 |
| 2016-11-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-11-14 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2016-11-11 | 142 | 148 | 142 | 147 | 9,000 | 1,470 |
| 2016-11-10 | 144 | 147 | 144 | 147 | 13,000 | 1,470 |
| 2016-11-09 | 146 | 146 | 143 | 143 | 7,000 | 1,430 |
| 2016-11-08 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2016-11-02 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2016-11-01 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2016-10-31 | 150 | 152 | 149 | 149 | 9,000 | 1,490 |
| 2016-10-28 | 148 | 150 | 148 | 150 | 10,000 | 1,500 |
| 2016-10-27 | 149 | 151 | 148 | 148 | 19,000 | 1,480 |
| 2016-10-26 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2016-10-25 | 150 | 150 | 148 | 148 | 8,000 | 1,480 |
| 2016-10-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2016-10-19 | 147 | 150 | 147 | 149 | 4,000 | 1,490 |
| 2016-10-18 | 143 | 149 | 143 | 149 | 10,000 | 1,490 |
| 2016-10-17 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2016-10-14 | 144 | 147 | 144 | 147 | 3,000 | 1,470 |
| 2016-10-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-10-12 | 148 | 148 | 143 | 143 | 6,000 | 1,430 |
| 2016-10-11 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2016-10-06 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-10-04 | 145 | 147 | 144 | 147 | 4,000 | 1,470 |
| 2016-09-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-09-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-09-26 | 147 | 147 | 143 | 143 | 3,000 | 1,430 |
| 2016-09-20 | 146 | 147 | 145 | 145 | 17,000 | 1,450 |
| 2016-09-16 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 2016-09-15 | 146 | 147 | 146 | 146 | 6,000 | 1,460 |
| 2016-09-13 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2016-09-12 | 150 | 150 | 146 | 147 | 3,000 | 1,470 |
| 2016-09-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-09-08 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2016-09-02 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2016-09-01 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-08-31 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-08-30 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-08-26 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2016-08-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2016-08-22 | 144 | 151 | 144 | 151 | 7,000 | 1,510 |
| 2016-08-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-08-18 | 147 | 148 | 147 | 148 | 26,000 | 1,480 |
| 2016-08-17 | 142 | 145 | 142 | 145 | 6,000 | 1,450 |
| 2016-08-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-08-12 | 148 | 149 | 148 | 149 | 12,000 | 1,490 |
| 2016-08-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2016-08-09 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-08-08 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2016-08-05 | 135 | 145 | 135 | 145 | 16,000 | 1,450 |
| 2016-08-03 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 2016-08-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2016-07-29 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2016-07-27 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-07-26 | 143 | 143 | 137 | 139 | 9,000 | 1,390 |
| 2016-07-25 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2016-07-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-07-21 | 139 | 141 | 138 | 141 | 7,000 | 1,410 |
| 2016-07-19 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2016-07-15 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2016-07-13 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2016-07-12 | 133 | 136 | 133 | 136 | 2,000 | 1,360 |
| 2016-07-11 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 2016-07-08 | 133 | 135 | 133 | 134 | 3,000 | 1,340 |
| 2016-07-07 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-07-05 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2016-07-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2016-06-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-06-29 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2016-06-27 | 133 | 134 | 130 | 130 | 5,000 | 1,300 |
| 2016-06-24 | 140 | 142 | 128 | 128 | 10,000 | 1,280 |
| 2016-06-23 | 140 | 140 | 139 | 140 | 9,000 | 1,400 |
| 2016-06-20 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-06-17 | 140 | 144 | 140 | 142 | 6,000 | 1,420 |
| 2016-06-16 | 142 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2016-06-15 | 139 | 144 | 139 | 144 | 51,000 | 1,440 |
| 2016-06-14 | 151 | 152 | 149 | 149 | 10,000 | 1,490 |
| 2016-06-13 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2016-06-10 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2016-06-07 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-06-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-05-27 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2016-05-26 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-05-25 | 160 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2016-05-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-05-20 | 155 | 157 | 154 | 157 | 6,000 | 1,570 |
| 2016-05-16 | 157 | 160 | 157 | 160 | 6,000 | 1,600 |
| 2016-05-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-05-10 | 158 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2016-05-09 | 159 | 159 | 155 | 156 | 4,000 | 1,560 |
| 2016-04-28 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2016-04-26 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2016-04-25 | 165 | 165 | 158 | 158 | 13,000 | 1,580 |
| 2016-04-22 | 157 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2016-04-20 | 159 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2016-04-15 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2016-04-14 | 160 | 160 | 156 | 156 | 15,000 | 1,560 |
| 2016-04-13 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2016-04-11 | 162 | 162 | 157 | 160 | 8,000 | 1,600 |
| 2016-04-08 | 159 | 160 | 156 | 160 | 7,000 | 1,600 |
| 2016-04-07 | 162 | 162 | 157 | 159 | 4,000 | 1,590 |
| 2016-04-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-04-05 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2016-03-29 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2016-03-28 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-03-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-03-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-03-23 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2016-03-22 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2016-03-18 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2016-03-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-03-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-03-15 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 2016-03-14 | 157 | 159 | 157 | 158 | 6,000 | 1,580 |
| 2016-03-11 | 158 | 160 | 158 | 160 | 2,000 | 1,600 |
| 2016-03-10 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2016-03-09 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2016-03-04 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2016-03-03 | 154 | 154 | 149 | 152 | 5,000 | 1,520 |
| 2016-03-02 | 157 | 157 | 153 | 153 | 5,000 | 1,530 |
| 2016-03-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-02-29 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2016-02-25 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2016-02-23 | 156 | 156 | 155 | 155 | 16,000 | 1,550 |
| 2016-02-22 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-02-19 | 152 | 154 | 152 | 154 | 17,000 | 1,540 |
| 2016-02-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-02-15 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-02-12 | 148 | 157 | 148 | 154 | 14,000 | 1,540 |
| 2016-02-10 | 159 | 159 | 150 | 151 | 7,000 | 1,510 |
| 2016-02-09 | 157 | 159 | 157 | 159 | 4,000 | 1,590 |
| 2016-02-08 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-02-05 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-02-04 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2016-02-03 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-02-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-01-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2016-01-28 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2016-01-26 | 154 | 154 | 153 | 153 | 6,000 | 1,530 |
| 2016-01-25 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2016-01-22 | 151 | 157 | 151 | 153 | 10,000 | 1,530 |
| 2016-01-21 | 154 | 154 | 151 | 151 | 3,000 | 1,510 |
| 2016-01-20 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2016-01-19 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2016-01-18 | 156 | 159 | 147 | 159 | 10,000 | 1,590 |
| 2016-01-15 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2016-01-14 | 164 | 164 | 160 | 160 | 3,000 | 1,600 |
| 2016-01-13 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-01-12 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-01-08 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2016-01-07 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-01-06 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-01-05 | 165 | 165 | 160 | 164 | 5,000 | 1,640 |
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
