7957 フジコピアン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,946 | 1,946 | 1,932 | 1,932 | 300 | 1,932 |
| 2017-12-28 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2017-12-27 | 1,885 | 1,885 | 1,878 | 1,878 | 300 | 1,878 |
| 2017-12-26 | 1,928 | 1,948 | 1,925 | 1,925 | 1,200 | 1,925 |
| 2017-12-25 | 1,925 | 1,942 | 1,924 | 1,942 | 600 | 1,942 |
| 2017-12-22 | 1,935 | 1,935 | 1,930 | 1,930 | 500 | 1,930 |
| 2017-12-21 | 1,923 | 1,942 | 1,923 | 1,935 | 1,200 | 1,935 |
| 2017-12-20 | 1,955 | 1,972 | 1,955 | 1,960 | 300 | 1,960 |
| 2017-12-19 | 1,955 | 1,955 | 1,955 | 1,955 | 1,000 | 1,955 |
| 2017-12-18 | 1,923 | 1,945 | 1,920 | 1,945 | 1,400 | 1,945 |
| 2017-12-15 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2017-12-14 | 1,947 | 1,947 | 1,947 | 1,947 | 200 | 1,947 |
| 2017-12-13 | 1,970 | 1,970 | 1,955 | 1,955 | 600 | 1,955 |
| 2017-12-12 | 1,960 | 1,980 | 1,940 | 1,975 | 900 | 1,975 |
| 2017-12-11 | 1,946 | 1,946 | 1,920 | 1,930 | 1,400 | 1,930 |
| 2017-12-08 | 1,889 | 1,890 | 1,889 | 1,890 | 800 | 1,890 |
| 2017-12-07 | 1,920 | 1,920 | 1,866 | 1,889 | 1,500 | 1,889 |
| 2017-12-06 | 1,882 | 1,929 | 1,882 | 1,925 | 1,300 | 1,925 |
| 2017-12-05 | 1,864 | 1,867 | 1,864 | 1,867 | 10,300 | 1,867 |
| 2017-12-04 | 1,880 | 1,880 | 1,863 | 1,863 | 1,800 | 1,863 |
| 2017-12-01 | 1,857 | 1,857 | 1,857 | 1,857 | 700 | 1,857 |
| 2017-11-29 | 1,850 | 1,889 | 1,850 | 1,887 | 600 | 1,887 |
| 2017-11-28 | 1,889 | 1,889 | 1,853 | 1,853 | 200 | 1,853 |
| 2017-11-27 | 1,891 | 1,891 | 1,856 | 1,856 | 400 | 1,856 |
| 2017-11-24 | 1,890 | 1,890 | 1,851 | 1,851 | 400 | 1,851 |
| 2017-11-22 | 1,859 | 1,881 | 1,859 | 1,881 | 1,000 | 1,881 |
| 2017-11-21 | 1,839 | 1,875 | 1,839 | 1,850 | 800 | 1,850 |
| 2017-11-20 | 1,840 | 1,840 | 1,810 | 1,810 | 600 | 1,810 |
| 2017-11-17 | 1,813 | 1,813 | 1,800 | 1,800 | 600 | 1,800 |
| 2017-11-16 | 1,836 | 1,836 | 1,810 | 1,810 | 800 | 1,810 |
| 2017-11-15 | 1,861 | 1,861 | 1,806 | 1,806 | 8,800 | 1,806 |
| 2017-11-13 | 1,830 | 1,830 | 1,816 | 1,821 | 1,000 | 1,821 |
| 2017-11-10 | 1,830 | 1,830 | 1,810 | 1,811 | 700 | 1,811 |
| 2017-11-09 | 1,830 | 1,830 | 1,820 | 1,828 | 800 | 1,828 |
| 2017-11-08 | 1,820 | 1,830 | 1,820 | 1,830 | 700 | 1,830 |
| 2017-11-07 | 1,803 | 1,805 | 1,803 | 1,805 | 1,200 | 1,805 |
| 2017-11-02 | 1,806 | 1,819 | 1,806 | 1,819 | 2,400 | 1,819 |
| 2017-11-01 | 1,810 | 1,810 | 1,806 | 1,806 | 900 | 1,806 |
| 2017-10-31 | 1,806 | 1,819 | 1,806 | 1,806 | 500 | 1,806 |
| 2017-10-30 | 1,811 | 1,811 | 1,806 | 1,806 | 1,100 | 1,806 |
| 2017-10-27 | 1,821 | 1,822 | 1,818 | 1,818 | 700 | 1,818 |
| 2017-10-26 | 1,840 | 1,840 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2017-10-25 | 1,849 | 1,849 | 1,847 | 1,848 | 900 | 1,848 |
| 2017-10-24 | 1,800 | 1,821 | 1,800 | 1,821 | 1,500 | 1,821 |
| 2017-10-23 | 1,818 | 1,818 | 1,793 | 1,800 | 700 | 1,800 |
| 2017-10-20 | 1,792 | 1,792 | 1,785 | 1,785 | 1,300 | 1,785 |
| 2017-10-19 | 1,812 | 1,817 | 1,812 | 1,817 | 200 | 1,817 |
| 2017-10-18 | 1,800 | 1,812 | 1,800 | 1,812 | 400 | 1,812 |
| 2017-10-17 | 1,816 | 1,816 | 1,800 | 1,800 | 1,400 | 1,800 |
| 2017-10-16 | 1,803 | 1,815 | 1,800 | 1,815 | 1,200 | 1,815 |
| 2017-10-13 | 1,874 | 1,874 | 1,801 | 1,803 | 1,000 | 1,803 |
| 2017-10-12 | 1,799 | 1,819 | 1,799 | 1,819 | 600 | 1,819 |
| 2017-10-11 | 1,797 | 1,797 | 1,796 | 1,796 | 700 | 1,796 |
| 2017-10-10 | 1,813 | 1,814 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2017-10-06 | 1,795 | 1,797 | 1,795 | 1,797 | 2,500 | 1,797 |
| 2017-10-05 | 1,801 | 1,801 | 1,783 | 1,795 | 1,500 | 1,795 |
| 2017-10-04 | 1,799 | 1,801 | 1,798 | 1,801 | 900 | 1,801 |
| 2017-10-03 | 1,800 | 1,800 | 1,798 | 1,799 | 900 | 1,799 |
| 2017-10-02 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2017-09-29 | 1,799 | 1,799 | 1,767 | 1,767 | 300 | 1,767 |
| 2017-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2017-09-27 | 1,767 | 1,767 | 1,767 | 1,767 | 200 | 1,767 |
| 2017-09-26 | 1,765 | 1,804 | 1,765 | 1,804 | 1,100 | 1,804 |
| 2017-09-25 | 1,786 | 1,805 | 1,784 | 1,805 | 2,000 | 1,805 |
| 2017-09-22 | 1,768 | 1,771 | 1,766 | 1,766 | 1,000 | 1,766 |
| 2017-09-21 | 1,768 | 1,779 | 1,765 | 1,771 | 2,500 | 1,771 |
| 2017-09-20 | 1,753 | 1,763 | 1,753 | 1,763 | 200 | 1,763 |
| 2017-09-19 | 1,755 | 1,765 | 1,752 | 1,765 | 1,500 | 1,765 |
| 2017-09-15 | 1,749 | 1,749 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2017-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2017-09-13 | 1,740 | 1,749 | 1,740 | 1,749 | 300 | 1,749 |
| 2017-09-12 | 1,764 | 1,764 | 1,764 | 1,764 | 200 | 1,764 |
| 2017-09-11 | 1,751 | 1,769 | 1,751 | 1,769 | 300 | 1,769 |
| 2017-09-08 | 1,741 | 1,741 | 1,732 | 1,732 | 500 | 1,732 |
| 2017-09-06 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | 1,751 |
| 2017-09-05 | 1,753 | 1,756 | 1,753 | 1,753 | 1,200 | 1,753 |
| 2017-09-04 | 1,765 | 1,765 | 1,765 | 1,765 | 600 | 1,765 |
| 2017-09-01 | 1,808 | 1,808 | 1,760 | 1,765 | 1,700 | 1,765 |
| 2017-08-31 | 1,763 | 1,848 | 1,755 | 1,808 | 2,100 | 1,808 |
| 2017-08-30 | 1,762 | 1,763 | 1,762 | 1,763 | 300 | 1,763 |
| 2017-08-29 | 1,762 | 1,762 | 1,752 | 1,762 | 400 | 1,762 |
| 2017-08-28 | 1,760 | 1,762 | 1,760 | 1,762 | 300 | 1,762 |
| 2017-08-25 | 1,761 | 1,761 | 1,755 | 1,755 | 300 | 1,755 |
| 2017-08-24 | 1,755 | 1,755 | 1,755 | 1,755 | 200 | 1,755 |
| 2017-08-23 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2017-08-22 | 1,761 | 1,761 | 1,750 | 1,755 | 700 | 1,755 |
| 2017-08-21 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 1,764 |
| 2017-08-18 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2017-08-17 | 1,764 | 1,764 | 1,752 | 1,752 | 800 | 1,752 |
| 2017-08-15 | 1,753 | 1,753 | 1,753 | 1,753 | 200 | 1,753 |
| 2017-08-14 | 1,782 | 1,782 | 1,753 | 1,753 | 1,600 | 1,753 |
| 2017-08-10 | 1,771 | 1,771 | 1,754 | 1,754 | 300 | 1,754 |
| 2017-08-09 | 1,757 | 1,757 | 1,753 | 1,753 | 1,000 | 1,753 |
| 2017-08-08 | 1,757 | 1,757 | 1,757 | 1,757 | 2,000 | 1,757 |
| 2017-08-07 | 1,774 | 1,775 | 1,758 | 1,758 | 700 | 1,758 |
| 2017-08-04 | 1,757 | 1,757 | 1,757 | 1,757 | 200 | 1,757 |
| 2017-08-03 | 1,757 | 1,757 | 1,757 | 1,757 | 200 | 1,757 |
| 2017-08-02 | 1,771 | 1,771 | 1,771 | 1,771 | 200 | 1,771 |
| 2017-08-01 | 1,773 | 1,773 | 1,773 | 1,773 | 100 | 1,773 |
| 2017-07-31 | 1,758 | 1,774 | 1,757 | 1,774 | 400 | 1,774 |
| 2017-07-28 | 1,779 | 1,779 | 1,771 | 1,771 | 300 | 1,771 |
| 2017-07-27 | 1,758 | 1,758 | 1,755 | 1,755 | 900 | 1,755 |
| 2017-07-26 | 1,758 | 1,758 | 1,758 | 1,758 | 1,000 | 1,758 |
| 2017-07-25 | 1,787 | 1,787 | 1,787 | 1,787 | 200 | 1,787 |
| 2017-07-24 | 1,767 | 1,767 | 1,767 | 1,767 | 200 | 1,767 |
| 2017-07-20 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 1,768 |
| 2017-07-19 | 1,767 | 1,784 | 1,767 | 1,784 | 600 | 1,784 |
| 2017-07-18 | 1,767 | 1,767 | 1,767 | 1,767 | 200 | 1,767 |
| 2017-07-14 | 1,787 | 1,787 | 1,780 | 1,780 | 600 | 1,780 |
| 2017-07-12 | 1,787 | 1,787 | 1,787 | 1,787 | 200 | 1,787 |
| 2017-07-11 | 1,819 | 1,819 | 1,787 | 1,787 | 1,000 | 1,787 |
| 2017-07-10 | 1,811 | 1,829 | 1,811 | 1,829 | 1,500 | 1,829 |
| 2017-07-07 | 1,787 | 1,790 | 1,782 | 1,782 | 2,500 | 1,782 |
| 2017-07-06 | 1,782 | 1,790 | 1,782 | 1,787 | 700 | 1,787 |
| 2017-07-05 | 1,785 | 1,785 | 1,785 | 1,785 | 300 | 1,785 |
| 2017-07-04 | 1,842 | 1,842 | 1,780 | 1,800 | 2,100 | 1,800 |
| 2017-07-03 | 1,803 | 1,843 | 1,803 | 1,843 | 300 | 1,843 |
| 2017-06-30 | 1,810 | 1,811 | 1,807 | 1,810 | 1,200 | 1,810 |
| 2017-06-29 | 1,826 | 1,828 | 1,811 | 1,825 | 3,300 | 1,825 |
| 2017-06-28 | 1,850 | 1,991 | 1,846 | 1,846 | 7,100 | 1,846 |
| 2017-06-27 | 194 | 196 | 185 | 185 | 53,000 | 1,850 |
| 2017-06-26 | 199 | 200 | 190 | 190 | 74,000 | 1,900 |
| 2017-06-23 | 179 | 220 | 179 | 193 | 148,000 | 1,930 |
| 2017-06-22 | 178 | 181 | 176 | 180 | 25,000 | 1,800 |
| 2017-06-21 | 180 | 180 | 177 | 178 | 38,000 | 1,780 |
| 2017-06-20 | 180 | 182 | 180 | 182 | 8,000 | 1,820 |
| 2017-06-19 | 185 | 185 | 180 | 181 | 11,000 | 1,810 |
| 2017-06-16 | 178 | 181 | 178 | 181 | 11,000 | 1,810 |
| 2017-06-15 | 178 | 180 | 177 | 180 | 24,000 | 1,800 |
| 2017-06-14 | 175 | 178 | 175 | 178 | 12,000 | 1,780 |
| 2017-06-13 | 172 | 175 | 172 | 175 | 33,000 | 1,750 |
| 2017-06-12 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2017-06-09 | 169 | 174 | 169 | 170 | 20,000 | 1,700 |
| 2017-06-08 | 168 | 169 | 168 | 169 | 14,000 | 1,690 |
| 2017-06-07 | 166 | 167 | 166 | 166 | 14,000 | 1,660 |
| 2017-06-06 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2017-06-05 | 166 | 167 | 166 | 167 | 9,000 | 1,670 |
| 2017-06-02 | 163 | 167 | 163 | 165 | 9,000 | 1,650 |
| 2017-06-01 | 162 | 163 | 161 | 163 | 45,000 | 1,630 |
| 2017-05-31 | 166 | 166 | 164 | 164 | 7,000 | 1,640 |
| 2017-05-30 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2017-05-29 | 160 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2017-05-26 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2017-05-25 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2017-05-24 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2017-05-23 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-05-22 | 160 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2017-05-19 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2017-05-18 | 160 | 161 | 160 | 161 | 11,000 | 1,610 |
| 2017-05-17 | 163 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2017-05-16 | 165 | 165 | 162 | 163 | 12,000 | 1,630 |
| 2017-05-15 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2017-05-12 | 167 | 167 | 166 | 167 | 10,000 | 1,670 |
| 2017-05-11 | 164 | 166 | 163 | 166 | 7,000 | 1,660 |
| 2017-05-10 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
| 2017-05-09 | 163 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2017-05-08 | 163 | 165 | 162 | 165 | 12,000 | 1,650 |
| 2017-05-02 | 161 | 163 | 161 | 163 | 7,000 | 1,630 |
| 2017-04-28 | 165 | 168 | 163 | 163 | 15,000 | 1,630 |
| 2017-04-27 | 165 | 168 | 164 | 167 | 11,000 | 1,670 |
| 2017-04-26 | 164 | 165 | 160 | 165 | 17,000 | 1,650 |
| 2017-04-25 | 159 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2017-04-24 | 162 | 162 | 156 | 159 | 20,000 | 1,590 |
| 2017-04-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-04-19 | 161 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2017-04-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-04-17 | 160 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2017-04-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2017-04-12 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2017-04-11 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2017-04-10 | 162 | 162 | 161 | 161 | 11,000 | 1,610 |
| 2017-04-07 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2017-04-06 | 163 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2017-04-04 | 165 | 166 | 164 | 164 | 19,000 | 1,640 |
| 2017-03-31 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2017-03-30 | 165 | 168 | 165 | 168 | 8,000 | 1,680 |
| 2017-03-29 | 168 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2017-03-27 | 173 | 173 | 171 | 171 | 13,000 | 1,710 |
| 2017-03-23 | 168 | 169 | 168 | 169 | 7,000 | 1,690 |
| 2017-03-22 | 171 | 171 | 168 | 169 | 11,000 | 1,690 |
| 2017-03-21 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2017-03-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-03-14 | 173 | 173 | 171 | 173 | 10,000 | 1,730 |
| 2017-03-13 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2017-03-10 | 174 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2017-03-07 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
| 2017-03-06 | 172 | 172 | 171 | 172 | 11,000 | 1,720 |
| 2017-03-03 | 174 | 174 | 170 | 170 | 6,000 | 1,700 |
| 2017-03-02 | 173 | 174 | 173 | 174 | 15,000 | 1,740 |
| 2017-03-01 | 169 | 177 | 169 | 171 | 39,000 | 1,710 |
| 2017-02-28 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2017-02-27 | 169 | 169 | 168 | 169 | 15,000 | 1,690 |
| 2017-02-24 | 171 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2017-02-23 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2017-02-22 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
| 2017-02-21 | 175 | 175 | 168 | 172 | 33,000 | 1,720 |
| 2017-02-20 | 174 | 174 | 174 | 174 | 9,000 | 1,740 |
| 2017-02-17 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2017-02-16 | 179 | 179 | 172 | 174 | 25,000 | 1,740 |
| 2017-02-15 | 178 | 180 | 176 | 178 | 47,000 | 1,780 |
| 2017-02-14 | 175 | 180 | 173 | 175 | 74,000 | 1,750 |
| 2017-02-13 | 173 | 175 | 173 | 175 | 19,000 | 1,750 |
| 2017-02-10 | 173 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2017-02-09 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2017-02-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2017-02-07 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2017-02-03 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2017-02-02 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2017-02-01 | 173 | 173 | 171 | 172 | 9,000 | 1,720 |
| 2017-01-31 | 176 | 176 | 173 | 174 | 5,000 | 1,740 |
| 2017-01-30 | 170 | 178 | 170 | 178 | 41,000 | 1,780 |
| 2017-01-27 | 168 | 171 | 168 | 169 | 9,000 | 1,690 |
| 2017-01-26 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2017-01-25 | 167 | 169 | 166 | 167 | 13,000 | 1,670 |
| 2017-01-24 | 165 | 167 | 165 | 166 | 8,000 | 1,660 |
| 2017-01-23 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2017-01-20 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2017-01-19 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2017-01-18 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2017-01-17 | 164 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2017-01-16 | 165 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2017-01-13 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2017-01-12 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2017-01-11 | 163 | 169 | 160 | 169 | 37,000 | 1,690 |
| 2017-01-10 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2017-01-06 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2017-01-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2017-01-04 | 159 | 160 | 159 | 160 | 3,000 | 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
