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 |
|---|---|---|---|---|---|
| 1992/12/30 | 650 | 650 | 650 | 650 | 3,000 |
| 1992/12/24 | 680 | 680 | 670 | 680 | 8,000 |
| 1992/12/18 | 678 | 680 | 670 | 670 | 10,000 |
| 1992/12/17 | 683 | 683 | 683 | 683 | 1,000 |
| 1992/12/16 | 670 | 673 | 670 | 673 | 3,000 |
| 1992/12/14 | 630 | 640 | 630 | 640 | 13,000 |
| 1992/12/11 | 610 | 630 | 610 | 630 | 3,000 |
| 1992/12/10 | 610 | 610 | 610 | 610 | 1,000 |
| 1992/12/04 | 600 | 600 | 600 | 600 | 2,000 |
| 1992/12/03 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/12/01 | 600 | 600 | 600 | 600 | 2,000 |
| 1992/11/26 | 600 | 610 | 600 | 610 | 3,000 |
| 1992/11/25 | 600 | 600 | 600 | 600 | 3,000 |
| 1992/11/24 | 600 | 600 | 600 | 600 | 7,000 |
| 1992/11/20 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/11/17 | 595 | 595 | 595 | 595 | 1,000 |
| 1992/11/12 | 595 | 600 | 595 | 600 | 2,000 |
| 1992/11/11 | 600 | 600 | 600 | 600 | 3,000 |
| 1992/11/10 | 610 | 610 | 600 | 600 | 4,000 |
| 1992/11/06 | 610 | 610 | 610 | 610 | 3,000 |
| 1992/11/04 | 630 | 630 | 620 | 620 | 4,000 |
| 1992/10/30 | 630 | 630 | 630 | 630 | 2,000 |
| 1992/10/29 | 630 | 630 | 630 | 630 | 7,000 |
| 1992/10/27 | 639 | 639 | 639 | 639 | 2,000 |
| 1992/10/26 | 630 | 630 | 630 | 630 | 6,000 |
| 1992/10/22 | 630 | 630 | 610 | 610 | 8,000 |
| 1992/10/21 | 630 | 630 | 630 | 630 | 1,000 |
| 1992/10/19 | 640 | 640 | 640 | 640 | 3,000 |
| 1992/10/16 | 640 | 640 | 640 | 640 | 1,000 |
| 1992/10/14 | 615 | 621 | 615 | 621 | 5,000 |
| 1992/10/13 | 630 | 630 | 620 | 620 | 9,000 |
| 1992/10/12 | 629 | 630 | 624 | 630 | 18,000 |
| 1992/10/09 | 638 | 639 | 629 | 629 | 6,000 |
| 1992/10/01 | 640 | 640 | 640 | 640 | 2,000 |
| 1992/09/30 | 615 | 640 | 615 | 640 | 11,000 |
| 1992/09/28 | 630 | 640 | 630 | 630 | 5,000 |
| 1992/09/25 | 640 | 640 | 640 | 640 | 6,000 |
| 1992/09/22 | 640 | 640 | 640 | 640 | 1,000 |
| 1992/09/21 | 640 | 640 | 640 | 640 | 6,000 |
| 1992/09/18 | 640 | 640 | 640 | 640 | 4,000 |
| 1992/09/17 | 625 | 640 | 625 | 640 | 8,000 |
| 1992/09/16 | 630 | 635 | 630 | 635 | 4,000 |
| 1992/09/14 | 633 | 640 | 610 | 640 | 17,000 |
| 1992/09/11 | 651 | 655 | 632 | 632 | 22,000 |
| 1992/09/10 | 655 | 660 | 650 | 650 | 25,000 |
| 1992/09/09 | 660 | 660 | 650 | 650 | 15,000 |
| 1992/09/08 | 675 | 679 | 661 | 661 | 26,000 |
| 1992/09/07 | 675 | 685 | 675 | 675 | 25,000 |
| 1992/09/04 | 665 | 690 | 665 | 665 | 20,000 |
| 1992/09/03 | 651 | 660 | 650 | 650 | 14,000 |
| 1992/09/02 | 655 | 665 | 650 | 651 | 17,000 |
| 1992/09/01 | 675 | 689 | 650 | 650 | 56,000 |
| 1992/08/31 | 640 | 660 | 630 | 660 | 53,000 |
| 1992/08/28 | 644 | 644 | 630 | 630 | 28,000 |
| 1992/08/27 | 635 | 665 | 635 | 645 | 79,000 |
| 1992/08/26 | 657 | 657 | 649 | 649 | 16,000 |
| 1992/08/25 | 670 | 670 | 656 | 656 | 46,000 |
| 1992/08/24 | 680 | 684 | 680 | 680 | 18,000 |
| 1992/08/21 | 710 | 710 | 700 | 700 | 11,000 |
| 1992/08/20 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/08/19 | 735 | 735 | 735 | 735 | 2,000 |
| 1992/08/07 | 760 | 760 | 760 | 760 | 2,000 |
| 1992/08/03 | 790 | 790 | 770 | 770 | 19,000 |
| 1992/07/24 | 795 | 795 | 795 | 795 | 6,000 |
| 1992/07/17 | 859 | 859 | 850 | 850 | 6,000 |
| 1992/07/15 | 860 | 860 | 859 | 859 | 10,000 |
| 1992/07/14 | 860 | 860 | 860 | 860 | 6,000 |
| 1992/07/13 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/07/10 | 860 | 860 | 860 | 860 | 11,000 |
| 1992/07/09 | 867 | 867 | 860 | 860 | 2,000 |
| 1992/07/06 | 910 | 910 | 910 | 910 | 3,000 |
| 1992/06/29 | 965 | 965 | 965 | 965 | 1,000 |
| 1992/06/25 | 965 | 965 | 965 | 965 | 10,000 |
| 1992/06/10 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1992/06/05 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 |
| 1992/06/04 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1992/05/28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1992/05/27 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 |
| 1992/05/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/05/22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1992/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1992/05/20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/05/19 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 |
| 1992/05/13 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1992/05/12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/05/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/04/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1992/04/21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/04/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/04/16 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 |
| 1992/04/15 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1992/04/14 | 1,250 | 1,250 | 1,230 | 1,240 | 10,000 |
| 1992/04/13 | 1,310 | 1,310 | 1,280 | 1,290 | 3,000 |
| 1992/03/25 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1992/03/24 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 |
| 1992/03/17 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 |
| 1992/03/06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1992/03/05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1992/02/27 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1992/02/25 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 |
| 1992/02/24 | 1,360 | 1,360 | 1,340 | 1,340 | 6,000 |
| 1992/02/21 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 |
| 1992/02/18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/02/14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/02/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/02/06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1992/02/05 | 1,310 | 1,310 | 1,250 | 1,250 | 3,000 |
| 1992/01/31 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1992/01/29 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 1992/01/27 | 1,310 | 1,310 | 1,250 | 1,250 | 4,000 |
| 1992/01/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1992/01/21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1992/01/16 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1992/01/08 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1992/01/06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |