フジコピアン(7957)の株価時系列情報
フジコピアン(7957)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1990/12/25 | 0 | 0 | 0 | 0 | 0 |
| 1990/12/25 | 1 -> 1.10 分割 | ||||
| 1990/12/21 | 2,640 | 2,640 | 2,600 | 2,600 | 4,000 |
| 1990/12/20 | 2,640 | 2,640 | 2,580 | 2,620 | 11,000 |
| 1990/12/18 | 2,680 | 2,680 | 2,680 | 2,680 | 102,000 |
| 1990/12/13 | 2,860 | 2,960 | 2,860 | 2,960 | 4,000 |
| 1990/12/12 | 2,900 | 2,960 | 2,880 | 2,960 | 31,000 |
| 1990/12/10 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
| 1990/12/07 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1990/12/06 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1990/12/04 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1990/12/03 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
| 1990/11/30 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1990/11/29 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 |
| 1990/11/28 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1990/11/26 | 2,670 | 2,680 | 2,670 | 2,680 | 6,000 |
| 1990/11/22 | 2,660 | 2,660 | 2,660 | 2,660 | 4,000 |
| 1990/11/21 | 2,590 | 2,600 | 2,550 | 2,600 | 12,000 |
| 1990/11/20 | 2,600 | 2,600 | 2,590 | 2,590 | 7,000 |
| 1990/11/19 | 2,580 | 2,590 | 2,550 | 2,550 | 7,000 |
| 1990/11/15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/11/13 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
| 1990/11/09 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1990/11/06 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1990/11/05 | 3,030 | 3,030 | 3,010 | 3,010 | 6,000 |
| 1990/11/02 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1990/10/30 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 |
| 1990/10/29 | 3,230 | 3,230 | 3,200 | 3,200 | 2,000 |
| 1990/10/26 | 3,280 | 3,280 | 3,200 | 3,200 | 7,000 |
| 1990/10/25 | 3,100 | 3,120 | 3,090 | 3,120 | 16,000 |
| 1990/10/24 | 3,000 | 3,050 | 3,000 | 3,050 | 8,000 |
| 1990/10/23 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/10/19 | 2,940 | 2,950 | 2,940 | 2,950 | 2,000 |
| 1990/10/18 | 2,940 | 2,940 | 2,900 | 2,900 | 2,000 |
| 1990/10/17 | 3,010 | 3,010 | 3,000 | 3,000 | 3,000 |
| 1990/10/16 | 2,900 | 3,060 | 2,900 | 3,000 | 15,000 |
| 1990/10/15 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1990/10/12 | 2,810 | 2,840 | 2,800 | 2,840 | 17,000 |
| 1990/10/09 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 |
| 1990/10/08 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 |
| 1990/10/05 | 2,800 | 2,800 | 2,780 | 2,780 | 18,000 |
| 1990/10/04 | 2,600 | 2,600 | 2,600 | 2,600 | 12,000 |
| 1990/10/03 | 2,530 | 2,600 | 2,530 | 2,600 | 49,000 |
| 1990/10/02 | 2,550 | 2,550 | 2,400 | 2,400 | 34,000 |
| 1990/10/01 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
| 1990/09/28 | 2,730 | 2,730 | 2,700 | 2,700 | 7,000 |
| 1990/09/27 | 2,780 | 2,780 | 2,700 | 2,760 | 4,000 |
| 1990/09/26 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1990/09/25 | 2,870 | 2,870 | 2,830 | 2,850 | 15,000 |
| 1990/09/21 | 2,950 | 2,950 | 2,850 | 2,850 | 48,000 |
| 1990/09/20 | 3,000 | 3,000 | 2,980 | 2,980 | 6,000 |
| 1990/09/19 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1990/09/18 | 3,070 | 3,070 | 3,070 | 3,070 | 19,000 |
| 1990/09/17 | 3,110 | 3,110 | 3,090 | 3,090 | 6,000 |
| 1990/09/14 | 3,110 | 3,110 | 3,090 | 3,100 | 59,000 |
| 1990/09/13 | 3,070 | 3,100 | 3,050 | 3,100 | 18,000 |
| 1990/09/12 | 3,070 | 3,100 | 3,030 | 3,030 | 5,000 |
| 1990/09/11 | 3,050 | 3,050 | 2,990 | 3,050 | 21,000 |
| 1990/09/10 | 3,150 | 3,200 | 3,050 | 3,050 | 20,000 |
| 1990/09/07 | 3,100 | 3,100 | 3,050 | 3,100 | 14,000 |
| 1990/09/06 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1990/09/05 | 3,200 | 3,200 | 3,170 | 3,200 | 32,000 |
| 1990/09/04 | 3,180 | 3,180 | 3,120 | 3,170 | 42,000 |
| 1990/09/03 | 3,150 | 3,200 | 3,150 | 3,200 | 24,000 |
| 1990/08/30 | 2,930 | 2,960 | 2,930 | 2,930 | 11,000 |
| 1990/08/29 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
| 1990/08/28 | 3,150 | 3,150 | 3,110 | 3,110 | 3,000 |
| 1990/08/24 | 3,190 | 3,200 | 3,150 | 3,150 | 22,000 |
| 1990/08/23 | 3,330 | 3,330 | 3,330 | 3,330 | 8,000 |
| 1990/08/21 | 3,530 | 3,530 | 3,500 | 3,500 | 4,000 |
| 1990/08/20 | 3,500 | 3,500 | 3,500 | 3,500 | 12,000 |
| 1990/08/17 | 3,540 | 3,580 | 3,500 | 3,500 | 99,000 |
| 1990/08/16 | 3,600 | 3,630 | 3,560 | 3,560 | 66,000 |
| 1990/08/15 | 3,570 | 3,710 | 3,570 | 3,630 | 147,000 |
| 1990/08/14 | 3,500 | 3,650 | 3,500 | 3,600 | 93,000 |
| 1990/08/13 | 3,700 | 3,700 | 3,510 | 3,510 | 40,000 |
| 1990/08/10 | 3,600 | 3,800 | 3,600 | 3,800 | 212,000 |
| 1990/08/09 | 3,480 | 3,630 | 3,350 | 3,500 | 236,000 |
| 1990/08/08 | 3,330 | 3,500 | 3,280 | 3,500 | 73,000 |
| 1990/08/07 | 3,270 | 3,360 | 3,270 | 3,360 | 22,000 |
| 1990/08/06 | 3,880 | 3,880 | 3,520 | 3,520 | 53,000 |
| 1990/08/03 | 3,650 | 4,050 | 3,650 | 3,920 | 196,000 |
| 1990/08/02 | 3,330 | 3,570 | 3,330 | 3,550 | 89,000 |
| 1990/08/01 | 3,400 | 3,450 | 3,330 | 3,330 | 40,000 |
| 1990/07/31 | 3,320 | 3,350 | 3,300 | 3,310 | 44,000 |
| 1990/07/30 | 3,320 | 3,350 | 3,300 | 3,300 | 12,000 |
| 1990/07/27 | 3,220 | 3,220 | 3,190 | 3,190 | 9,000 |
| 1990/07/26 | 3,350 | 3,390 | 3,340 | 3,340 | 25,000 |
| 1990/07/25 | 3,290 | 3,500 | 3,260 | 3,400 | 189,000 |
| 1990/07/24 | 3,000 | 3,470 | 2,970 | 3,350 | 188,000 |
| 1990/07/23 | 3,000 | 3,030 | 2,990 | 3,030 | 31,000 |
| 1990/07/20 | 2,720 | 2,750 | 2,700 | 2,730 | 17,000 |
| 1990/07/19 | 2,600 | 2,650 | 2,600 | 2,650 | 5,000 |
| 1990/07/18 | 2,730 | 2,730 | 2,580 | 2,580 | 9,000 |
| 1990/07/17 | 2,780 | 2,780 | 2,740 | 2,740 | 10,000 |
| 1990/07/16 | 2,950 | 2,970 | 2,950 | 2,970 | 10,000 |
| 1990/07/13 | 3,000 | 3,000 | 2,970 | 2,980 | 19,000 |
| 1990/07/12 | 3,000 | 3,130 | 2,950 | 2,980 | 107,000 |
| 1990/07/11 | 2,980 | 2,980 | 2,980 | 2,980 | 26,000 |
| 1990/07/10 | 2,850 | 3,000 | 2,850 | 2,990 | 73,000 |
| 1990/07/09 | 2,760 | 2,850 | 2,760 | 2,850 | 10,000 |
| 1990/07/06 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1990/07/05 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1990/07/04 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 |
| 1990/07/03 | 2,730 | 2,800 | 2,700 | 2,800 | 24,000 |
| 1990/07/02 | 2,690 | 2,730 | 2,690 | 2,730 | 14,000 |
| 1990/06/29 | 2,700 | 2,700 | 2,700 | 2,700 | 23,000 |
| 1990/06/28 | 2,700 | 2,700 | 2,690 | 2,700 | 20,000 |
| 1990/06/27 | 2,600 | 2,670 | 2,600 | 2,670 | 24,000 |
| 1990/06/26 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 |
| 1990/06/25 | 2,620 | 2,620 | 2,600 | 2,620 | 6,000 |
| 1990/06/22 | 2,680 | 2,680 | 2,660 | 2,660 | 11,000 |
| 1990/06/21 | 2,690 | 2,690 | 2,670 | 2,680 | 9,000 |
| 1990/06/20 | 2,630 | 2,650 | 2,630 | 2,650 | 31,000 |
| 1990/06/19 | 2,700 | 2,700 | 2,630 | 2,630 | 9,000 |
| 1990/06/18 | 2,730 | 2,740 | 2,700 | 2,700 | 9,000 |
| 1990/06/15 | 2,670 | 2,710 | 2,670 | 2,710 | 36,000 |
| 1990/06/14 | 2,700 | 2,700 | 2,650 | 2,650 | 46,000 |
| 1990/06/13 | 2,550 | 2,700 | 2,530 | 2,670 | 56,000 |
| 1990/06/12 | 2,450 | 2,560 | 2,450 | 2,560 | 26,000 |
| 1990/06/11 | 2,500 | 2,500 | 2,490 | 2,500 | 6,000 |
| 1990/06/08 | 2,480 | 2,500 | 2,480 | 2,500 | 9,000 |
| 1990/06/07 | 2,480 | 2,480 | 2,480 | 2,480 | 13,000 |
| 1990/06/06 | 2,510 | 2,550 | 2,450 | 2,480 | 19,000 |
| 1990/06/05 | 2,530 | 2,530 | 2,500 | 2,510 | 33,000 |
| 1990/06/04 | 2,450 | 2,530 | 2,450 | 2,500 | 72,000 |
| 1990/06/01 | 2,450 | 2,450 | 2,420 | 2,450 | 44,000 |
| 1990/05/31 | 2,470 | 2,470 | 2,450 | 2,460 | 10,000 |
| 1990/05/30 | 2,440 | 2,490 | 2,440 | 2,470 | 23,000 |
| 1990/05/29 | 2,400 | 2,480 | 2,400 | 2,440 | 54,000 |
| 1990/05/28 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/05/25 | 2,430 | 2,430 | 2,400 | 2,410 | 10,000 |
| 1990/05/24 | 2,420 | 2,430 | 2,400 | 2,430 | 46,000 |
| 1990/05/23 | 2,410 | 2,410 | 2,390 | 2,400 | 28,000 |
| 1990/05/22 | 2,380 | 2,410 | 2,380 | 2,410 | 28,000 |
| 1990/05/21 | 2,350 | 2,360 | 2,350 | 2,360 | 8,000 |
| 1990/05/18 | 2,400 | 2,400 | 2,350 | 2,350 | 7,000 |
| 1990/05/17 | 2,380 | 2,450 | 2,360 | 2,400 | 54,000 |
| 1990/05/16 | 2,320 | 2,350 | 2,320 | 2,350 | 20,000 |
| 1990/05/15 | 2,300 | 2,350 | 2,280 | 2,350 | 19,000 |
| 1990/05/14 | 2,350 | 2,350 | 2,290 | 2,290 | 4,000 |
| 1990/05/11 | 2,220 | 2,280 | 2,200 | 2,280 | 7,000 |
| 1990/05/10 | 2,150 | 2,200 | 2,150 | 2,200 | 7,000 |
| 1990/05/09 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1990/05/08 | 2,150 | 2,150 | 2,100 | 2,100 | 7,000 |
| 1990/05/07 | 2,100 | 2,100 | 2,050 | 2,050 | 18,000 |
| 1990/05/02 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 |
| 1990/05/01 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1990/04/27 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1990/04/26 | 2,050 | 2,050 | 2,010 | 2,010 | 2,000 |
| 1990/04/25 | 2,000 | 2,050 | 2,000 | 2,050 | 28,000 |
| 1990/04/24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/04/23 | 2,050 | 2,050 | 2,010 | 2,010 | 6,000 |
| 1990/04/20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1990/04/19 | 2,020 | 2,030 | 2,020 | 2,030 | 3,000 |
| 1990/04/18 | 2,020 | 2,030 | 2,020 | 2,020 | 3,000 |
| 1990/04/17 | 1,990 | 2,020 | 1,990 | 2,020 | 2,000 |
| 1990/04/16 | 1,950 | 1,980 | 1,950 | 1,950 | 33,000 |
| 1990/04/13 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1990/04/12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1990/04/09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1990/04/04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/04/03 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1990/03/30 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1990/03/29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1990/03/28 | 2,190 | 2,200 | 2,190 | 2,200 | 2,000 |
| 1990/03/27 | 2,190 | 2,190 | 2,180 | 2,180 | 2,000 |
| 1990/03/26 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1990/03/23 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 |
| 1990/03/22 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1990/03/20 | 2,350 | 2,350 | 2,320 | 2,320 | 4,000 |
| 1990/03/19 | 2,350 | 2,350 | 2,330 | 2,350 | 28,000 |
| 1990/03/16 | 2,370 | 2,370 | 2,350 | 2,350 | 3,000 |
| 1990/03/15 | 2,380 | 2,400 | 2,380 | 2,390 | 4,000 |
| 1990/03/14 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/03/13 | 2,470 | 2,470 | 2,390 | 2,430 | 6,000 |
| 1990/03/12 | 2,400 | 2,500 | 2,400 | 2,470 | 58,000 |
| 1990/03/09 | 2,320 | 2,400 | 2,320 | 2,400 | 21,000 |
| 1990/03/08 | 2,310 | 2,370 | 2,310 | 2,310 | 41,000 |
| 1990/03/07 | 2,310 | 2,310 | 2,280 | 2,300 | 16,000 |
| 1990/03/06 | 2,260 | 2,310 | 2,260 | 2,260 | 52,000 |
| 1990/03/05 | 2,210 | 2,210 | 2,210 | 2,210 | 9,000 |
| 1990/03/02 | 2,150 | 2,170 | 2,150 | 2,170 | 3,000 |
| 1990/03/01 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1990/02/28 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 |
| 1990/02/27 | 2,150 | 2,150 | 2,150 | 2,150 | 12,000 |
| 1990/02/26 | 2,170 | 2,170 | 2,150 | 2,150 | 12,000 |
| 1990/02/23 | 2,150 | 2,170 | 2,150 | 2,170 | 3,000 |
| 1990/02/22 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 |
| 1990/02/21 | 2,180 | 2,180 | 2,170 | 2,180 | 18,000 |
| 1990/02/20 | 2,150 | 2,180 | 2,150 | 2,180 | 11,000 |
| 1990/02/19 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1990/02/14 | 2,150 | 2,150 | 2,120 | 2,120 | 5,000 |
| 1990/02/13 | 2,160 | 2,160 | 2,150 | 2,150 | 10,000 |
| 1990/02/09 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 |
| 1990/02/08 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 |
| 1990/02/07 | 2,210 | 2,210 | 2,160 | 2,180 | 5,000 |
| 1990/02/06 | 2,210 | 2,210 | 2,180 | 2,180 | 6,000 |
| 1990/02/05 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 |
| 1990/02/02 | 2,300 | 2,340 | 2,220 | 2,220 | 17,000 |
| 1990/02/01 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
| 1990/01/31 | 2,200 | 2,250 | 2,200 | 2,200 | 7,000 |
| 1990/01/30 | 2,180 | 2,180 | 2,160 | 2,160 | 6,000 |
| 1990/01/29 | 2,180 | 2,200 | 2,180 | 2,180 | 11,000 |
| 1990/01/26 | 2,120 | 2,170 | 2,120 | 2,150 | 11,000 |
| 1990/01/25 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 |
| 1990/01/24 | 2,370 | 2,370 | 2,320 | 2,340 | 54,000 |
| 1990/01/23 | 2,390 | 2,390 | 2,360 | 2,380 | 106,000 |
| 1990/01/22 | 2,300 | 2,390 | 2,290 | 2,380 | 360,000 |
| 1990/01/19 | 2,250 | 2,350 | 2,230 | 2,250 | 369,000 |
| 1990/01/18 | 2,220 | 2,270 | 2,200 | 2,240 | 353,000 |
| 1990/01/17 | 1,990 | 2,150 | 1,990 | 2,120 | 364,000 |
| 1990/01/16 | 1,930 | 1,950 | 1,930 | 1,950 | 14,000 |
| 1990/01/12 | 1,950 | 1,950 | 1,930 | 1,940 | 56,000 |
| 1990/01/11 | 1,890 | 1,980 | 1,890 | 1,970 | 19,000 |
| 1990/01/08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |