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 |
|---|---|---|---|---|---|
| 2005/12/30 | 309 | 309 | 307 | 307 | 13,000 |
| 2005/12/29 | 309 | 309 | 304 | 309 | 25,000 |
| 2005/12/28 | 309 | 310 | 306 | 307 | 11,000 |
| 2005/12/27 | 308 | 309 | 307 | 308 | 17,000 |
| 2005/12/26 | 315 | 315 | 306 | 306 | 44,000 |
| 2005/12/22 | 320 | 324 | 319 | 319 | 32,000 |
| 2005/12/21 | 320 | 324 | 320 | 320 | 21,000 |
| 2005/12/20 | 324 | 325 | 316 | 324 | 32,000 |
| 2005/12/19 | 322 | 330 | 322 | 325 | 24,000 |
| 2005/12/16 | 321 | 321 | 320 | 321 | 4,000 |
| 2005/12/15 | 324 | 326 | 323 | 326 | 23,000 |
| 2005/12/14 | 326 | 328 | 325 | 326 | 39,000 |
| 2005/12/13 | 325 | 326 | 325 | 325 | 21,000 |
| 2005/12/12 | 326 | 328 | 325 | 326 | 31,000 |
| 2005/12/09 | 323 | 325 | 323 | 323 | 25,000 |
| 2005/12/08 | 322 | 325 | 322 | 322 | 23,000 |
| 2005/12/07 | 322 | 322 | 318 | 319 | 21,000 |
| 2005/12/06 | 315 | 332 | 315 | 322 | 177,000 |
| 2005/12/05 | 311 | 315 | 308 | 315 | 25,000 |
| 2005/12/02 | 308 | 309 | 306 | 309 | 17,000 |
| 2005/12/01 | 306 | 309 | 304 | 309 | 29,000 |
| 2005/11/30 | 313 | 313 | 307 | 307 | 7,000 |
| 2005/11/29 | 305 | 318 | 305 | 308 | 82,000 |
| 2005/11/28 | 305 | 305 | 303 | 305 | 11,000 |
| 2005/11/25 | 307 | 307 | 304 | 304 | 9,000 |
| 2005/11/24 | 308 | 310 | 305 | 305 | 17,000 |
| 2005/11/22 | 307 | 310 | 303 | 310 | 60,000 |
| 2005/11/21 | 307 | 307 | 307 | 307 | 9,000 |
| 2005/11/18 | 307 | 310 | 307 | 307 | 12,000 |
| 2005/11/17 | 310 | 311 | 307 | 307 | 34,000 |
| 2005/11/16 | 312 | 312 | 310 | 310 | 17,000 |
| 2005/11/15 | 315 | 320 | 312 | 316 | 91,000 |
| 2005/11/14 | 314 | 314 | 314 | 314 | 5,000 |
| 2005/11/11 | 310 | 316 | 310 | 316 | 51,000 |
| 2005/11/10 | 318 | 324 | 311 | 317 | 95,000 |
| 2005/11/09 | 318 | 323 | 315 | 323 | 140,000 |
| 2005/11/08 | 301 | 313 | 298 | 312 | 70,000 |
| 2005/11/07 | 300 | 302 | 299 | 300 | 27,000 |
| 2005/11/04 | 299 | 301 | 299 | 300 | 13,000 |
| 2005/11/02 | 303 | 303 | 297 | 297 | 21,000 |
| 2005/11/01 | 301 | 304 | 301 | 304 | 25,000 |
| 2005/10/31 | 304 | 304 | 302 | 303 | 16,000 |
| 2005/10/28 | 306 | 306 | 304 | 306 | 15,000 |
| 2005/10/27 | 298 | 307 | 296 | 306 | 54,000 |
| 2005/10/26 | 296 | 299 | 296 | 299 | 8,000 |
| 2005/10/25 | 300 | 301 | 297 | 297 | 29,000 |
| 2005/10/24 | 301 | 301 | 301 | 301 | 4,000 |
| 2005/10/21 | 300 | 303 | 300 | 301 | 8,000 |
| 2005/10/20 | 303 | 304 | 301 | 301 | 11,000 |
| 2005/10/19 | 307 | 307 | 301 | 303 | 30,000 |
| 2005/10/18 | 306 | 310 | 305 | 305 | 13,000 |
| 2005/10/17 | 310 | 310 | 306 | 306 | 15,000 |
| 2005/10/14 | 312 | 312 | 310 | 311 | 52,000 |
| 2005/10/13 | 309 | 310 | 307 | 310 | 17,000 |
| 2005/10/12 | 306 | 310 | 306 | 310 | 5,000 |
| 2005/10/11 | 302 | 310 | 302 | 306 | 28,000 |
| 2005/10/07 | 306 | 310 | 305 | 310 | 3,000 |
| 2005/10/06 | 314 | 315 | 311 | 314 | 17,000 |
| 2005/10/05 | 308 | 317 | 307 | 314 | 23,000 |
| 2005/10/04 | 309 | 314 | 309 | 309 | 43,000 |
| 2005/10/03 | 318 | 318 | 300 | 309 | 37,000 |
| 2005/09/30 | 324 | 325 | 319 | 319 | 7,000 |
| 2005/09/29 | 320 | 326 | 318 | 325 | 115,000 |
| 2005/09/28 | 310 | 320 | 307 | 320 | 99,000 |
| 2005/09/27 | 312 | 315 | 311 | 315 | 21,000 |
| 2005/09/26 | 309 | 317 | 307 | 317 | 187,000 |
| 2005/09/22 | 310 | 310 | 301 | 301 | 30,000 |
| 2005/09/21 | 308 | 310 | 304 | 310 | 68,000 |
| 2005/09/20 | 309 | 310 | 300 | 308 | 92,000 |
| 2005/09/16 | 302 | 310 | 301 | 309 | 48,000 |
| 2005/09/15 | 306 | 307 | 300 | 302 | 27,000 |
| 2005/09/14 | 296 | 313 | 295 | 309 | 181,000 |
| 2005/09/13 | 297 | 300 | 295 | 300 | 37,000 |
| 2005/09/12 | 301 | 301 | 294 | 294 | 31,000 |
| 2005/09/09 | 300 | 300 | 296 | 296 | 10,000 |
| 2005/09/08 | 294 | 300 | 294 | 300 | 37,000 |
| 2005/09/07 | 295 | 296 | 294 | 294 | 26,000 |
| 2005/09/06 | 297 | 297 | 294 | 294 | 31,000 |
| 2005/09/05 | 296 | 300 | 296 | 297 | 24,000 |
| 2005/09/02 | 292 | 297 | 292 | 294 | 38,000 |
| 2005/09/01 | 297 | 297 | 291 | 293 | 75,000 |
| 2005/08/31 | 298 | 298 | 297 | 298 | 15,000 |
| 2005/08/30 | 298 | 300 | 298 | 300 | 18,000 |
| 2005/08/29 | 300 | 300 | 297 | 297 | 28,000 |
| 2005/08/26 | 302 | 303 | 300 | 300 | 16,000 |
| 2005/08/25 | 303 | 304 | 302 | 304 | 15,000 |
| 2005/08/24 | 304 | 305 | 302 | 305 | 41,000 |
| 2005/08/23 | 306 | 306 | 303 | 303 | 13,000 |
| 2005/08/22 | 308 | 308 | 302 | 306 | 24,000 |
| 2005/08/19 | 307 | 308 | 303 | 303 | 20,000 |
| 2005/08/18 | 304 | 305 | 302 | 305 | 35,000 |
| 2005/08/17 | 303 | 307 | 302 | 304 | 24,000 |
| 2005/08/16 | 302 | 304 | 302 | 304 | 30,000 |
| 2005/08/15 | 302 | 302 | 298 | 302 | 35,000 |
| 2005/08/12 | 303 | 305 | 302 | 304 | 39,000 |
| 2005/08/11 | 301 | 306 | 300 | 306 | 25,000 |
| 2005/08/10 | 296 | 305 | 296 | 305 | 42,000 |
| 2005/08/09 | 298 | 302 | 297 | 301 | 38,000 |
| 2005/08/08 | 305 | 305 | 296 | 296 | 29,000 |
| 2005/08/05 | 305 | 305 | 301 | 304 | 14,000 |
| 2005/08/04 | 303 | 305 | 303 | 305 | 27,000 |
| 2005/08/03 | 305 | 305 | 301 | 302 | 48,000 |
| 2005/08/02 | 307 | 307 | 305 | 307 | 18,000 |
| 2005/08/01 | 308 | 308 | 306 | 306 | 8,000 |
| 2005/07/29 | 309 | 309 | 304 | 308 | 32,000 |
| 2005/07/28 | 314 | 314 | 303 | 310 | 24,000 |
| 2005/07/27 | 302 | 313 | 302 | 313 | 93,000 |
| 2005/07/26 | 308 | 308 | 295 | 305 | 114,000 |
| 2005/07/25 | 315 | 315 | 305 | 308 | 56,000 |
| 2005/07/22 | 319 | 319 | 311 | 311 | 72,000 |
| 2005/07/21 | 317 | 319 | 315 | 315 | 37,000 |
| 2005/07/20 | 316 | 317 | 311 | 316 | 86,000 |
| 2005/07/19 | 323 | 324 | 313 | 315 | 99,000 |
| 2005/07/15 | 335 | 335 | 322 | 324 | 136,000 |
| 2005/07/14 | 348 | 348 | 335 | 340 | 134,000 |
| 2005/07/13 | 354 | 356 | 325 | 347 | 322,000 |
| 2005/07/12 | 350 | 363 | 350 | 354 | 174,000 |
| 2005/07/11 | 363 | 367 | 350 | 355 | 276,000 |
| 2005/07/08 | 346 | 364 | 335 | 359 | 343,000 |
| 2005/07/07 | 350 | 350 | 336 | 339 | 212,000 |
| 2005/07/06 | 370 | 371 | 340 | 345 | 598,000 |
| 2005/07/05 | 353 | 383 | 350 | 371 | 1,162,000 |
| 2005/07/04 | 303 | 350 | 303 | 349 | 522,000 |
| 2005/07/01 | 301 | 302 | 300 | 300 | 21,000 |
| 2005/06/30 | 299 | 301 | 298 | 301 | 44,000 |
| 2005/06/29 | 296 | 300 | 296 | 298 | 34,000 |
| 2005/06/28 | 296 | 300 | 296 | 296 | 34,000 |
| 2005/06/27 | 302 | 302 | 297 | 297 | 13,000 |
| 2005/06/24 | 293 | 303 | 292 | 303 | 131,000 |
| 2005/06/23 | 300 | 300 | 293 | 296 | 39,000 |
| 2005/06/22 | 302 | 302 | 291 | 300 | 45,000 |
| 2005/06/21 | 306 | 308 | 301 | 304 | 40,000 |
| 2005/06/20 | 306 | 306 | 304 | 304 | 7,000 |
| 2005/06/17 | 306 | 311 | 306 | 310 | 12,000 |
| 2005/06/16 | 302 | 311 | 300 | 311 | 32,000 |
| 2005/06/15 | 307 | 307 | 295 | 304 | 77,000 |
| 2005/06/14 | 311 | 311 | 306 | 308 | 54,000 |
| 2005/06/13 | 312 | 312 | 308 | 311 | 35,000 |
| 2005/06/10 | 319 | 319 | 314 | 318 | 48,000 |
| 2005/06/09 | 316 | 320 | 315 | 320 | 33,000 |
| 2005/06/08 | 328 | 328 | 311 | 320 | 97,000 |
| 2005/06/07 | 316 | 330 | 316 | 329 | 42,000 |
| 2005/06/06 | 316 | 321 | 315 | 321 | 38,000 |
| 2005/06/03 | 323 | 327 | 321 | 322 | 26,000 |
| 2005/06/02 | 331 | 331 | 325 | 328 | 34,000 |
| 2005/06/01 | 337 | 340 | 331 | 331 | 64,000 |
| 2005/05/31 | 310 | 345 | 308 | 335 | 120,000 |
| 2005/05/30 | 320 | 320 | 307 | 315 | 94,000 |
| 2005/05/27 | 327 | 327 | 320 | 325 | 53,000 |
| 2005/05/26 | 325 | 330 | 320 | 326 | 64,000 |
| 2005/05/25 | 330 | 335 | 314 | 330 | 239,000 |
| 2005/05/24 | 339 | 343 | 330 | 330 | 149,000 |
| 2005/05/23 | 349 | 350 | 343 | 346 | 147,000 |
| 2005/05/20 | 346 | 352 | 325 | 345 | 321,000 |
| 2005/05/19 | 375 | 375 | 348 | 353 | 449,000 |
| 2005/05/18 | 353 | 375 | 353 | 372 | 533,000 |
| 2005/05/17 | 324 | 366 | 324 | 353 | 494,000 |
| 2005/05/16 | 308 | 324 | 305 | 324 | 150,000 |
| 2005/05/13 | 310 | 311 | 307 | 308 | 38,000 |
| 2005/05/12 | 315 | 315 | 308 | 310 | 35,000 |
| 2005/05/11 | 308 | 314 | 307 | 314 | 32,000 |
| 2005/05/10 | 315 | 315 | 307 | 310 | 54,000 |
| 2005/05/09 | 317 | 318 | 308 | 310 | 82,000 |
| 2005/05/06 | 316 | 320 | 315 | 316 | 74,000 |
| 2005/05/02 | 315 | 323 | 315 | 319 | 87,000 |
| 2005/04/28 | 329 | 330 | 318 | 318 | 214,000 |
| 2005/04/27 | 314 | 328 | 312 | 328 | 214,000 |
| 2005/04/26 | 300 | 317 | 298 | 310 | 157,000 |
| 2005/04/25 | 285 | 293 | 285 | 293 | 76,000 |
| 2005/04/22 | 281 | 284 | 281 | 281 | 19,000 |
| 2005/04/21 | 286 | 286 | 278 | 279 | 35,000 |
| 2005/04/20 | 284 | 288 | 284 | 288 | 35,000 |
| 2005/04/19 | 273 | 280 | 273 | 279 | 44,000 |
| 2005/04/18 | 282 | 285 | 276 | 276 | 45,000 |
| 2005/04/15 | 286 | 290 | 284 | 290 | 58,000 |
| 2005/04/14 | 286 | 291 | 284 | 291 | 56,000 |
| 2005/04/13 | 287 | 289 | 282 | 287 | 37,000 |
| 2005/04/12 | 281 | 288 | 281 | 288 | 63,000 |
| 2005/04/11 | 280 | 281 | 277 | 281 | 29,000 |
| 2005/04/08 | 275 | 281 | 273 | 280 | 58,000 |
| 2005/04/07 | 275 | 275 | 270 | 272 | 59,000 |
| 2005/04/06 | 278 | 281 | 277 | 278 | 58,000 |
| 2005/04/05 | 277 | 285 | 275 | 280 | 91,000 |
| 2005/04/04 | 263 | 280 | 263 | 280 | 70,000 |
| 2005/04/01 | 260 | 265 | 258 | 265 | 42,000 |
| 2005/03/31 | 254 | 260 | 254 | 260 | 16,000 |
| 2005/03/30 | 255 | 256 | 255 | 255 | 40,000 |
| 2005/03/29 | 257 | 262 | 255 | 255 | 72,000 |
| 2005/03/28 | 264 | 264 | 256 | 258 | 64,000 |
| 2005/03/25 | 263 | 264 | 257 | 258 | 105,000 |
| 2005/03/24 | 268 | 272 | 265 | 265 | 69,000 |
| 2005/03/23 | 256 | 272 | 254 | 268 | 177,000 |
| 2005/03/22 | 250 | 258 | 249 | 255 | 63,000 |
| 2005/03/18 | 252 | 252 | 247 | 250 | 30,000 |
| 2005/03/17 | 248 | 252 | 248 | 250 | 67,000 |
| 2005/03/16 | 244 | 251 | 244 | 250 | 45,000 |
| 2005/03/15 | 250 | 250 | 244 | 244 | 26,000 |
| 2005/03/14 | 249 | 250 | 247 | 249 | 33,000 |
| 2005/03/11 | 249 | 249 | 246 | 246 | 30,000 |
| 2005/03/10 | 247 | 251 | 247 | 251 | 25,000 |
| 2005/03/09 | 242 | 253 | 242 | 251 | 97,000 |
| 2005/03/08 | 236 | 241 | 235 | 241 | 63,000 |
| 2005/03/07 | 236 | 236 | 235 | 236 | 39,000 |
| 2005/03/04 | 235 | 236 | 234 | 236 | 22,000 |
| 2005/03/03 | 233 | 235 | 232 | 235 | 18,000 |
| 2005/03/02 | 232 | 233 | 232 | 232 | 34,000 |
| 2005/03/01 | 231 | 235 | 231 | 235 | 29,000 |
| 2005/02/28 | 234 | 234 | 225 | 231 | 46,000 |
| 2005/02/25 | 240 | 240 | 233 | 235 | 23,000 |
| 2005/02/24 | 236 | 236 | 230 | 235 | 36,000 |
| 2005/02/23 | 239 | 240 | 239 | 239 | 11,000 |
| 2005/02/22 | 239 | 243 | 239 | 240 | 12,000 |
| 2005/02/21 | 242 | 247 | 239 | 239 | 16,000 |
| 2005/02/18 | 242 | 248 | 241 | 248 | 13,000 |
| 2005/02/17 | 241 | 241 | 240 | 241 | 9,000 |
| 2005/02/16 | 244 | 244 | 242 | 242 | 9,000 |
| 2005/02/15 | 239 | 241 | 239 | 241 | 17,000 |
| 2005/02/14 | 236 | 238 | 236 | 238 | 28,000 |
| 2005/02/10 | 237 | 237 | 236 | 236 | 9,000 |
| 2005/02/09 | 237 | 237 | 236 | 236 | 5,000 |
| 2005/02/08 | 237 | 237 | 235 | 235 | 8,000 |
| 2005/02/07 | 236 | 237 | 233 | 237 | 12,000 |
| 2005/02/04 | 235 | 236 | 234 | 234 | 30,000 |
| 2005/02/03 | 237 | 238 | 235 | 235 | 9,000 |
| 2005/02/02 | 234 | 237 | 234 | 237 | 16,000 |
| 2005/02/01 | 236 | 236 | 235 | 235 | 11,000 |
| 2005/01/31 | 236 | 236 | 236 | 236 | 5,000 |
| 2005/01/28 | 236 | 239 | 236 | 239 | 10,000 |
| 2005/01/27 | 237 | 238 | 236 | 236 | 9,000 |
| 2005/01/26 | 237 | 237 | 237 | 237 | 2,000 |
| 2005/01/25 | 235 | 236 | 235 | 236 | 2,000 |
| 2005/01/24 | 232 | 234 | 232 | 234 | 7,000 |
| 2005/01/21 | 231 | 231 | 231 | 231 | 10,000 |
| 2005/01/20 | 231 | 235 | 231 | 235 | 14,000 |
| 2005/01/19 | 237 | 237 | 235 | 235 | 4,000 |
| 2005/01/18 | 235 | 237 | 235 | 237 | 21,000 |
| 2005/01/17 | 233 | 235 | 230 | 235 | 12,000 |
| 2005/01/14 | 228 | 233 | 227 | 233 | 13,000 |
| 2005/01/13 | 234 | 238 | 231 | 231 | 11,000 |
| 2005/01/12 | 234 | 234 | 231 | 234 | 13,000 |
| 2005/01/11 | 226 | 233 | 226 | 231 | 16,000 |
| 2005/01/07 | 225 | 225 | 225 | 225 | 15,000 |
| 2005/01/06 | 223 | 225 | 223 | 224 | 11,000 |
| 2005/01/05 | 224 | 224 | 223 | 223 | 9,000 |
| 2005/01/04 | 223 | 223 | 223 | 223 | 8,000 |