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 |
|---|---|---|---|---|---|
| 1996/12/30 | 580 | 580 | 570 | 570 | 4,000 |
| 1996/12/27 | 590 | 590 | 570 | 580 | 41,000 |
| 1996/12/26 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/12/25 | 580 | 590 | 580 | 590 | 4,000 |
| 1996/12/24 | 611 | 611 | 590 | 590 | 16,000 |
| 1996/12/20 | 605 | 605 | 590 | 600 | 11,000 |
| 1996/12/19 | 590 | 595 | 590 | 595 | 11,000 |
| 1996/12/18 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/12/17 | 602 | 602 | 600 | 600 | 4,000 |
| 1996/12/16 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/12/13 | 590 | 590 | 581 | 581 | 12,000 |
| 1996/12/12 | 600 | 600 | 590 | 590 | 7,000 |
| 1996/12/11 | 607 | 607 | 607 | 607 | 13,000 |
| 1996/12/10 | 594 | 594 | 571 | 573 | 19,000 |
| 1996/12/09 | 605 | 605 | 583 | 584 | 32,000 |
| 1996/12/06 | 616 | 620 | 591 | 591 | 26,000 |
| 1996/12/05 | 620 | 620 | 615 | 615 | 17,000 |
| 1996/12/04 | 640 | 640 | 640 | 640 | 5,000 |
| 1996/12/03 | 680 | 680 | 670 | 680 | 4,000 |
| 1996/12/02 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/11/28 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/11/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/25 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/11/21 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/11/20 | 722 | 722 | 722 | 722 | 1,000 |
| 1996/11/18 | 682 | 682 | 682 | 682 | 1,000 |
| 1996/11/14 | 680 | 682 | 675 | 682 | 48,000 |
| 1996/11/13 | 695 | 695 | 680 | 680 | 29,000 |
| 1996/11/12 | 695 | 705 | 695 | 695 | 3,000 |
| 1996/11/11 | 695 | 695 | 680 | 695 | 34,000 |
| 1996/11/08 | 695 | 695 | 690 | 690 | 2,000 |
| 1996/11/07 | 700 | 700 | 690 | 690 | 2,000 |
| 1996/11/06 | 690 | 695 | 685 | 695 | 7,000 |
| 1996/11/01 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/10/30 | 690 | 700 | 690 | 700 | 2,000 |
| 1996/10/29 | 700 | 700 | 690 | 690 | 4,000 |
| 1996/10/28 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/25 | 730 | 730 | 700 | 700 | 7,000 |
| 1996/10/23 | 702 | 702 | 701 | 701 | 3,000 |
| 1996/10/22 | 702 | 702 | 702 | 702 | 77,000 |
| 1996/10/21 | 702 | 702 | 702 | 702 | 77,000 |
| 1996/10/18 | 696 | 696 | 690 | 690 | 7,000 |
| 1996/10/17 | 695 | 695 | 695 | 695 | 2,000 |
| 1996/10/16 | 691 | 691 | 690 | 690 | 12,000 |
| 1996/10/15 | 700 | 700 | 700 | 700 | 7,000 |
| 1996/10/14 | 730 | 730 | 700 | 700 | 3,000 |
| 1996/10/11 | 701 | 701 | 700 | 700 | 3,000 |
| 1996/10/09 | 701 | 701 | 701 | 701 | 2,000 |
| 1996/10/07 | 706 | 706 | 706 | 706 | 1,000 |
| 1996/10/04 | 710 | 730 | 710 | 730 | 25,000 |
| 1996/10/03 | 710 | 710 | 700 | 700 | 4,000 |
| 1996/10/02 | 710 | 710 | 710 | 710 | 5,000 |
| 1996/10/01 | 730 | 730 | 720 | 720 | 3,000 |
| 1996/09/27 | 730 | 740 | 730 | 740 | 5,000 |
| 1996/09/26 | 725 | 725 | 725 | 725 | 5,000 |
| 1996/09/25 | 755 | 755 | 755 | 755 | 4,000 |
| 1996/09/24 | 735 | 735 | 720 | 720 | 4,000 |
| 1996/09/20 | 769 | 769 | 769 | 769 | 1,000 |
| 1996/09/18 | 749 | 749 | 734 | 749 | 6,000 |
| 1996/09/17 | 740 | 749 | 740 | 749 | 12,000 |
| 1996/09/13 | 749 | 750 | 749 | 750 | 11,000 |
| 1996/09/11 | 755 | 755 | 735 | 755 | 5,000 |
| 1996/09/10 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/09/06 | 748 | 779 | 748 | 779 | 2,000 |
| 1996/09/05 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/09/04 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/26 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/08/23 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/08/22 | 791 | 791 | 790 | 790 | 3,000 |
| 1996/08/21 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/20 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/08/19 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/08/16 | 772 | 772 | 772 | 772 | 1,000 |
| 1996/08/13 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/09 | 767 | 767 | 767 | 767 | 5,000 |
| 1996/08/08 | 775 | 775 | 774 | 774 | 3,000 |
| 1996/08/07 | 767 | 767 | 767 | 767 | 1,000 |
| 1996/08/06 | 777 | 780 | 777 | 780 | 7,000 |
| 1996/08/05 | 799 | 799 | 790 | 790 | 2,000 |
| 1996/08/02 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/08/01 | 790 | 790 | 777 | 790 | 3,000 |
| 1996/07/30 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/07/29 | 775 | 775 | 775 | 775 | 1,000 |
| 1996/07/26 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/07/25 | 809 | 810 | 790 | 790 | 6,000 |
| 1996/07/24 | 809 | 810 | 809 | 810 | 5,000 |
| 1996/07/23 | 805 | 810 | 805 | 810 | 4,000 |
| 1996/07/22 | 830 | 830 | 800 | 800 | 9,000 |
| 1996/07/19 | 825 | 835 | 815 | 835 | 4,000 |
| 1996/07/18 | 835 | 835 | 835 | 835 | 9,000 |
| 1996/07/17 | 840 | 840 | 835 | 835 | 4,000 |
| 1996/07/16 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/07/15 | 825 | 825 | 825 | 825 | 3,000 |
| 1996/07/12 | 830 | 830 | 815 | 815 | 4,000 |
| 1996/07/11 | 830 | 830 | 830 | 830 | 13,000 |
| 1996/07/08 | 833 | 833 | 830 | 830 | 3,000 |
| 1996/07/05 | 840 | 840 | 830 | 835 | 9,000 |
| 1996/07/04 | 831 | 832 | 824 | 825 | 14,000 |
| 1996/07/03 | 830 | 830 | 830 | 830 | 6,000 |
| 1996/07/02 | 831 | 834 | 830 | 834 | 4,000 |
| 1996/07/01 | 860 | 860 | 840 | 840 | 18,000 |
| 1996/06/28 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/06/27 | 856 | 860 | 856 | 860 | 6,000 |
| 1996/06/26 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/06/25 | 852 | 852 | 852 | 852 | 2,000 |
| 1996/06/24 | 866 | 867 | 850 | 860 | 22,000 |
| 1996/06/21 | 875 | 885 | 865 | 875 | 32,000 |
| 1996/06/20 | 890 | 890 | 870 | 875 | 20,000 |
| 1996/06/19 | 879 | 880 | 865 | 875 | 64,000 |
| 1996/06/18 | 890 | 890 | 875 | 880 | 5,000 |
| 1996/06/17 | 907 | 907 | 878 | 880 | 13,000 |
| 1996/06/14 | 924 | 925 | 895 | 918 | 43,000 |
| 1996/06/13 | 894 | 930 | 888 | 930 | 48,000 |
| 1996/06/12 | 880 | 894 | 878 | 894 | 12,000 |
| 1996/06/11 | 880 | 880 | 870 | 880 | 30,000 |
| 1996/06/10 | 879 | 880 | 861 | 880 | 16,000 |
| 1996/06/07 | 894 | 894 | 880 | 880 | 61,000 |
| 1996/06/06 | 860 | 885 | 859 | 883 | 60,000 |
| 1996/06/05 | 851 | 860 | 850 | 853 | 50,000 |
| 1996/06/04 | 821 | 850 | 821 | 850 | 24,000 |
| 1996/06/03 | 830 | 831 | 830 | 831 | 16,000 |
| 1996/05/31 | 812 | 812 | 812 | 812 | 3,000 |
| 1996/05/30 | 811 | 811 | 811 | 811 | 5,000 |
| 1996/05/29 | 810 | 810 | 801 | 810 | 7,000 |
| 1996/05/28 | 826 | 826 | 800 | 810 | 16,000 |
| 1996/05/27 | 826 | 830 | 826 | 826 | 5,000 |
| 1996/05/24 | 825 | 826 | 825 | 826 | 10,000 |
| 1996/05/23 | 826 | 826 | 826 | 826 | 3,000 |
| 1996/05/22 | 826 | 833 | 825 | 826 | 12,000 |
| 1996/05/21 | 820 | 825 | 820 | 825 | 8,000 |
| 1996/05/20 | 811 | 840 | 810 | 840 | 12,000 |
| 1996/05/17 | 810 | 812 | 810 | 811 | 4,000 |
| 1996/05/16 | 805 | 810 | 805 | 805 | 6,000 |
| 1996/05/15 | 820 | 820 | 810 | 815 | 30,000 |
| 1996/05/14 | 810 | 810 | 805 | 810 | 22,000 |
| 1996/05/13 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/05/10 | 810 | 819 | 810 | 810 | 4,000 |
| 1996/05/09 | 810 | 810 | 810 | 810 | 8,000 |
| 1996/05/08 | 820 | 824 | 820 | 824 | 6,000 |
| 1996/05/07 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/05/02 | 820 | 820 | 810 | 820 | 5,000 |
| 1996/05/01 | 816 | 820 | 810 | 820 | 14,000 |
| 1996/04/30 | 837 | 837 | 820 | 826 | 11,000 |
| 1996/04/26 | 850 | 851 | 835 | 837 | 35,000 |
| 1996/04/25 | 830 | 853 | 830 | 845 | 41,000 |
| 1996/04/24 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/04/23 | 828 | 830 | 828 | 830 | 24,000 |
| 1996/04/22 | 814 | 830 | 814 | 830 | 23,000 |
| 1996/04/19 | 790 | 795 | 790 | 790 | 48,000 |
| 1996/04/18 | 805 | 812 | 805 | 812 | 16,000 |
| 1996/04/17 | 795 | 805 | 795 | 805 | 17,000 |
| 1996/04/16 | 808 | 808 | 800 | 800 | 13,000 |
| 1996/04/15 | 801 | 814 | 801 | 808 | 20,000 |
| 1996/04/12 | 791 | 799 | 774 | 799 | 74,000 |
| 1996/04/11 | 790 | 791 | 785 | 791 | 18,000 |
| 1996/04/10 | 785 | 790 | 785 | 790 | 18,000 |
| 1996/04/09 | 780 | 785 | 780 | 785 | 11,000 |
| 1996/04/08 | 780 | 780 | 770 | 771 | 4,000 |
| 1996/04/05 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/04/03 | 770 | 770 | 770 | 770 | 10,000 |
| 1996/04/02 | 779 | 782 | 760 | 760 | 10,000 |
| 1996/04/01 | 770 | 789 | 770 | 789 | 2,000 |
| 1996/03/29 | 760 | 770 | 760 | 760 | 5,000 |
| 1996/03/28 | 760 | 760 | 760 | 760 | 7,000 |
| 1996/03/27 | 760 | 770 | 760 | 770 | 3,000 |
| 1996/03/26 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/03/25 | 780 | 780 | 760 | 760 | 6,000 |
| 1996/03/22 | 760 | 780 | 759 | 760 | 77,000 |
| 1996/03/21 | 765 | 765 | 759 | 759 | 83,000 |
| 1996/03/19 | 760 | 760 | 745 | 745 | 4,000 |
| 1996/03/18 | 720 | 730 | 718 | 730 | 9,000 |
| 1996/03/15 | 700 | 700 | 695 | 700 | 20,000 |
| 1996/03/14 | 697 | 715 | 697 | 700 | 16,000 |
| 1996/03/13 | 701 | 701 | 694 | 694 | 25,000 |
| 1996/03/12 | 721 | 721 | 700 | 700 | 13,000 |
| 1996/03/11 | 700 | 705 | 691 | 691 | 11,000 |
| 1996/03/08 | 721 | 735 | 715 | 715 | 34,000 |
| 1996/03/07 | 721 | 725 | 721 | 721 | 4,000 |
| 1996/03/06 | 730 | 730 | 730 | 730 | 21,000 |
| 1996/03/05 | 735 | 735 | 732 | 732 | 22,000 |
| 1996/03/04 | 740 | 740 | 735 | 740 | 20,000 |
| 1996/03/01 | 770 | 770 | 740 | 740 | 16,000 |
| 1996/02/29 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/02/28 | 740 | 740 | 735 | 735 | 27,000 |
| 1996/02/27 | 737 | 742 | 735 | 735 | 27,000 |
| 1996/02/26 | 741 | 742 | 741 | 742 | 6,000 |
| 1996/02/23 | 752 | 755 | 740 | 750 | 18,000 |
| 1996/02/22 | 751 | 755 | 750 | 750 | 16,000 |
| 1996/02/21 | 751 | 751 | 750 | 751 | 5,000 |
| 1996/02/20 | 755 | 755 | 750 | 750 | 20,000 |
| 1996/02/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/02/16 | 800 | 805 | 800 | 805 | 2,000 |
| 1996/02/15 | 798 | 800 | 798 | 800 | 2,000 |
| 1996/02/14 | 795 | 800 | 795 | 798 | 10,000 |
| 1996/02/13 | 766 | 766 | 765 | 765 | 3,000 |
| 1996/02/09 | 752 | 753 | 750 | 750 | 14,000 |
| 1996/02/08 | 750 | 750 | 740 | 750 | 28,000 |
| 1996/02/07 | 751 | 755 | 750 | 750 | 44,000 |
| 1996/02/06 | 760 | 765 | 751 | 751 | 26,000 |
| 1996/02/05 | 780 | 780 | 771 | 771 | 13,000 |
| 1996/02/02 | 781 | 781 | 775 | 775 | 37,000 |
| 1996/02/01 | 780 | 785 | 780 | 780 | 23,000 |
| 1996/01/31 | 781 | 785 | 775 | 775 | 17,000 |
| 1996/01/30 | 805 | 805 | 790 | 790 | 11,000 |
| 1996/01/29 | 820 | 820 | 810 | 810 | 8,000 |
| 1996/01/25 | 829 | 829 | 820 | 820 | 7,000 |
| 1996/01/24 | 838 | 838 | 830 | 830 | 5,000 |
| 1996/01/23 | 829 | 838 | 829 | 838 | 4,000 |
| 1996/01/22 | 834 | 834 | 830 | 834 | 3,000 |
| 1996/01/19 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/01/18 | 810 | 815 | 790 | 809 | 32,000 |
| 1996/01/17 | 811 | 812 | 806 | 809 | 23,000 |
| 1996/01/16 | 805 | 818 | 805 | 806 | 45,000 |
| 1996/01/12 | 761 | 810 | 761 | 800 | 53,000 |
| 1996/01/11 | 760 | 760 | 746 | 750 | 16,000 |
| 1996/01/10 | 780 | 780 | 760 | 764 | 20,000 |
| 1996/01/09 | 771 | 781 | 771 | 781 | 10,000 |
| 1996/01/08 | 798 | 798 | 795 | 795 | 5,000 |
| 1996/01/05 | 786 | 810 | 786 | 798 | 18,000 |