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 |
|---|---|---|---|---|---|
| 1991/12/26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1991/12/24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1991/12/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/12/19 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1991/12/18 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 |
| 1991/12/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/12/05 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 |
| 1991/12/04 | 1,390 | 1,390 | 1,330 | 1,330 | 24,000 |
| 1991/12/03 | 1,420 | 1,420 | 1,380 | 1,380 | 20,000 |
| 1991/11/26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/11/25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/11/21 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1991/11/19 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1991/11/18 | 1,440 | 1,450 | 1,410 | 1,450 | 31,000 |
| 1991/11/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/11/14 | 1,450 | 1,450 | 1,410 | 1,410 | 25,000 |
| 1991/11/12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/11/08 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 1991/11/07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1991/11/01 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 |
| 1991/10/31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/10/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/10/25 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 |
| 1991/10/21 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 |
| 1991/10/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/10/16 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1991/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1991/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/10/11 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1991/10/09 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1991/10/08 | 1,450 | 1,450 | 1,400 | 1,400 | 23,000 |
| 1991/10/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/10/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/10/03 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 |
| 1991/10/02 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1991/10/01 | 1,450 | 1,450 | 1,430 | 1,440 | 26,000 |
| 1991/09/30 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1991/09/27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/09/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/09/25 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1991/09/24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1991/09/20 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1991/09/18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1991/09/13 | 1,450 | 1,480 | 1,450 | 1,480 | 12,000 |
| 1991/09/10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/09/09 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 |
| 1991/09/06 | 1,400 | 1,450 | 1,400 | 1,450 | 13,000 |
| 1991/09/05 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 |
| 1991/09/03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/08/30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1991/08/29 | 1,510 | 1,510 | 1,450 | 1,450 | 11,000 |
| 1991/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1991/08/23 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 |
| 1991/08/22 | 1,550 | 1,550 | 1,510 | 1,510 | 11,000 |
| 1991/08/21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1991/08/20 | 1,610 | 1,610 | 1,510 | 1,510 | 2,000 |
| 1991/08/19 | 1,700 | 1,700 | 1,670 | 1,700 | 11,000 |
| 1991/08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1991/08/15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/08/02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1991/07/30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/07/29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/07/25 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1991/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1991/07/23 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 |
| 1991/07/18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1991/07/17 | 1,910 | 1,910 | 1,890 | 1,890 | 3,000 |
| 1991/07/16 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1991/07/11 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 |
| 1991/07/05 | 2,120 | 2,160 | 2,120 | 2,160 | 3,000 |
| 1991/06/26 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
| 1991/06/25 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 |
| 1991/06/24 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 |
| 1991/06/21 | 2,190 | 2,200 | 2,190 | 2,200 | 5,000 |
| 1991/06/20 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1991/06/19 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1991/06/18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/06/17 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1991/06/11 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1991/06/10 | 2,490 | 2,550 | 2,490 | 2,510 | 7,000 |
| 1991/06/07 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1991/06/06 | 2,400 | 2,400 | 2,360 | 2,360 | 2,000 |
| 1991/06/05 | 2,440 | 2,440 | 2,360 | 2,360 | 3,000 |
| 1991/06/03 | 2,390 | 2,580 | 2,390 | 2,580 | 23,000 |
| 1991/05/30 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1991/05/27 | 2,320 | 2,400 | 2,320 | 2,400 | 4,000 |
| 1991/05/24 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 |
| 1991/05/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/05/20 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1991/05/17 | 2,350 | 2,400 | 2,350 | 2,400 | 3,000 |
| 1991/05/13 | 2,370 | 2,370 | 2,200 | 2,220 | 8,000 |
| 1991/05/09 | 2,500 | 2,570 | 2,500 | 2,570 | 10,000 |
| 1991/05/08 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1991/05/02 | 2,540 | 2,540 | 2,500 | 2,500 | 10,000 |
| 1991/05/01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/04/25 | 2,480 | 2,540 | 2,480 | 2,540 | 4,000 |
| 1991/04/24 | 2,480 | 2,500 | 2,480 | 2,500 | 28,000 |
| 1991/04/23 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1991/04/22 | 2,420 | 2,420 | 2,400 | 2,400 | 4,000 |
| 1991/04/19 | 2,500 | 2,500 | 2,420 | 2,420 | 21,000 |
| 1991/04/18 | 2,590 | 2,650 | 2,590 | 2,630 | 13,000 |
| 1991/04/17 | 2,590 | 2,590 | 2,450 | 2,450 | 21,000 |
| 1991/04/16 | 2,610 | 2,630 | 2,610 | 2,630 | 9,000 |
| 1991/04/15 | 2,500 | 2,510 | 2,500 | 2,510 | 5,000 |
| 1991/04/12 | 2,480 | 2,550 | 2,480 | 2,500 | 12,000 |
| 1991/04/11 | 2,400 | 2,420 | 2,400 | 2,420 | 3,000 |
| 1991/04/10 | 2,350 | 2,350 | 2,300 | 2,300 | 5,000 |
| 1991/04/09 | 2,420 | 2,420 | 2,400 | 2,400 | 8,000 |
| 1991/04/08 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 |
| 1991/04/05 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 |
| 1991/04/04 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 |
| 1991/04/03 | 2,400 | 2,430 | 2,400 | 2,400 | 13,000 |
| 1991/04/02 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
| 1991/04/01 | 2,400 | 2,400 | 2,360 | 2,360 | 16,000 |
| 1991/03/29 | 2,360 | 2,450 | 2,360 | 2,400 | 22,000 |
| 1991/03/28 | 2,300 | 2,350 | 2,300 | 2,350 | 6,000 |
| 1991/03/27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1991/03/26 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 |
| 1991/03/25 | 2,220 | 2,300 | 2,220 | 2,300 | 31,000 |
| 1991/03/22 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/03/20 | 2,220 | 2,240 | 2,200 | 2,220 | 26,000 |
| 1991/03/19 | 2,300 | 2,300 | 2,260 | 2,260 | 20,000 |
| 1991/03/18 | 2,330 | 2,330 | 2,300 | 2,300 | 10,000 |
| 1991/03/15 | 2,350 | 2,350 | 2,310 | 2,310 | 11,000 |
| 1991/03/14 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 1991/03/13 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 |
| 1991/03/12 | 2,350 | 2,390 | 2,350 | 2,350 | 33,000 |
| 1991/03/11 | 2,350 | 2,350 | 2,250 | 2,350 | 23,000 |
| 1991/03/08 | 2,300 | 2,350 | 2,300 | 2,300 | 102,000 |
| 1991/03/07 | 2,300 | 2,300 | 2,260 | 2,290 | 25,000 |
| 1991/03/06 | 2,320 | 2,320 | 2,280 | 2,300 | 54,000 |
| 1991/03/05 | 2,300 | 2,300 | 2,260 | 2,290 | 21,000 |
| 1991/03/04 | 2,300 | 2,340 | 2,260 | 2,260 | 39,000 |
| 1991/03/01 | 2,250 | 2,300 | 2,200 | 2,300 | 36,000 |
| 1991/02/28 | 2,020 | 2,150 | 2,020 | 2,150 | 45,000 |
| 1991/02/27 | 1,920 | 2,040 | 1,890 | 1,960 | 76,000 |
| 1991/02/26 | 1,990 | 1,990 | 1,880 | 1,880 | 29,000 |
| 1991/02/25 | 2,080 | 2,080 | 1,970 | 1,970 | 4,000 |
| 1991/02/22 | 2,100 | 2,100 | 2,080 | 2,080 | 15,000 |
| 1991/02/21 | 2,110 | 2,110 | 2,100 | 2,100 | 8,000 |
| 1991/02/20 | 2,140 | 2,140 | 2,140 | 2,140 | 6,000 |
| 1991/02/19 | 2,300 | 2,300 | 2,270 | 2,300 | 22,000 |
| 1991/02/18 | 2,270 | 2,270 | 2,240 | 2,260 | 6,000 |
| 1991/02/15 | 2,300 | 2,300 | 2,270 | 2,280 | 3,000 |
| 1991/02/14 | 2,190 | 2,270 | 2,190 | 2,270 | 9,000 |
| 1991/02/13 | 2,100 | 2,190 | 2,100 | 2,190 | 31,000 |
| 1991/02/12 | 2,160 | 2,170 | 2,150 | 2,170 | 35,000 |
| 1991/02/08 | 2,220 | 2,220 | 2,180 | 2,180 | 17,000 |
| 1991/02/07 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1991/02/06 | 1,940 | 1,950 | 1,940 | 1,950 | 8,000 |
| 1991/02/04 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 |
| 1991/02/01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1991/01/31 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1991/01/30 | 1,840 | 1,840 | 1,840 | 1,840 | 10,000 |
| 1991/01/28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/01/25 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 |
| 1991/01/24 | 2,050 | 2,050 | 2,010 | 2,010 | 6,000 |
| 1991/01/22 | 2,180 | 2,180 | 2,150 | 2,150 | 3,000 |
| 1991/01/17 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 |
| 1991/01/16 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 1991/01/11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/01/09 | 2,320 | 2,320 | 2,300 | 2,300 | 9,000 |
| 1991/01/08 | 2,370 | 2,370 | 2,340 | 2,340 | 6,000 |
| 1991/01/07 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |