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 |
|---|---|---|---|---|---|
| 2006/12/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/12/27 | 180 | 180 | 180 | 180 | 5,000 |
| 2006/12/26 | 180 | 180 | 180 | 180 | 10,000 |
| 2006/12/25 | 187 | 187 | 171 | 180 | 27,000 |
| 2006/12/22 | 180 | 185 | 180 | 185 | 23,000 |
| 2006/12/21 | 181 | 183 | 180 | 183 | 18,000 |
| 2006/12/20 | 180 | 182 | 180 | 182 | 20,000 |
| 2006/12/19 | 185 | 190 | 181 | 183 | 33,000 |
| 2006/12/18 | 180 | 182 | 180 | 182 | 14,000 |
| 2006/12/15 | 180 | 183 | 180 | 182 | 12,000 |
| 2006/12/14 | 185 | 185 | 183 | 183 | 5,000 |
| 2006/12/13 | 182 | 185 | 182 | 185 | 11,000 |
| 2006/12/12 | 184 | 184 | 184 | 184 | 9,000 |
| 2006/12/11 | 187 | 188 | 187 | 187 | 14,000 |
| 2006/12/08 | 182 | 182 | 181 | 181 | 3,000 |
| 2006/12/07 | 179 | 180 | 179 | 180 | 9,000 |
| 2006/12/06 | 182 | 182 | 178 | 182 | 26,000 |
| 2006/12/05 | 183 | 183 | 180 | 180 | 10,000 |
| 2006/12/04 | 182 | 182 | 182 | 182 | 1,000 |
| 2006/12/01 | 179 | 179 | 179 | 179 | 1,000 |
| 2006/11/30 | 176 | 177 | 176 | 177 | 2,000 |
| 2006/11/29 | 176 | 176 | 176 | 176 | 3,000 |
| 2006/11/28 | 174 | 176 | 170 | 176 | 7,000 |
| 2006/11/27 | 177 | 179 | 177 | 178 | 4,000 |
| 2006/11/24 | 171 | 173 | 171 | 172 | 8,000 |
| 2006/11/22 | 176 | 176 | 173 | 173 | 6,000 |
| 2006/11/21 | 181 | 181 | 181 | 181 | 13,000 |
| 2006/11/20 | 185 | 185 | 184 | 184 | 8,000 |
| 2006/11/17 | 186 | 187 | 186 | 187 | 4,000 |
| 2006/11/16 | 187 | 190 | 187 | 190 | 2,000 |
| 2006/11/15 | 191 | 191 | 186 | 186 | 2,000 |
| 2006/11/14 | 191 | 191 | 190 | 190 | 4,000 |
| 2006/11/13 | 186 | 188 | 186 | 186 | 10,000 |
| 2006/11/10 | 191 | 191 | 191 | 191 | 2,000 |
| 2006/11/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/11/08 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/11/07 | 190 | 190 | 188 | 188 | 16,000 |
| 2006/11/06 | 191 | 191 | 191 | 191 | 3,000 |
| 2006/11/02 | 191 | 191 | 190 | 191 | 7,000 |
| 2006/11/01 | 191 | 192 | 191 | 191 | 15,000 |
| 2006/10/31 | 195 | 195 | 191 | 191 | 10,000 |
| 2006/10/30 | 194 | 194 | 191 | 191 | 9,000 |
| 2006/10/27 | 200 | 200 | 193 | 194 | 46,000 |
| 2006/10/26 | 196 | 200 | 196 | 200 | 4,000 |
| 2006/10/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/10/24 | 197 | 202 | 197 | 202 | 5,000 |
| 2006/10/23 | 198 | 199 | 198 | 198 | 3,000 |
| 2006/10/20 | 198 | 198 | 197 | 197 | 4,000 |
| 2006/10/19 | 200 | 200 | 198 | 198 | 2,000 |
| 2006/10/17 | 204 | 204 | 200 | 200 | 6,000 |
| 2006/10/16 | 200 | 203 | 200 | 202 | 6,000 |
| 2006/10/13 | 194 | 199 | 194 | 199 | 13,000 |
| 2006/10/12 | 199 | 199 | 199 | 199 | 10,000 |
| 2006/10/11 | 196 | 196 | 195 | 195 | 11,000 |
| 2006/10/10 | 199 | 199 | 198 | 198 | 4,000 |
| 2006/10/03 | 198 | 199 | 198 | 199 | 8,000 |
| 2006/10/02 | 199 | 200 | 198 | 199 | 15,000 |
| 2006/09/29 | 199 | 199 | 199 | 199 | 3,000 |
| 2006/09/28 | 198 | 198 | 198 | 198 | 5,000 |
| 2006/09/27 | 200 | 201 | 200 | 201 | 3,000 |
| 2006/09/25 | 203 | 204 | 199 | 204 | 3,000 |
| 2006/09/22 | 198 | 198 | 198 | 198 | 3,000 |
| 2006/09/21 | 201 | 201 | 200 | 200 | 8,000 |
| 2006/09/20 | 203 | 204 | 202 | 202 | 15,000 |
| 2006/09/15 | 206 | 208 | 206 | 208 | 6,000 |
| 2006/09/14 | 210 | 210 | 208 | 208 | 17,000 |
| 2006/09/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/09/12 | 209 | 211 | 209 | 211 | 3,000 |
| 2006/09/11 | 213 | 213 | 209 | 209 | 2,000 |
| 2006/09/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/09/06 | 211 | 211 | 209 | 209 | 3,000 |
| 2006/09/05 | 210 | 213 | 210 | 210 | 17,000 |
| 2006/09/04 | 211 | 211 | 210 | 211 | 8,000 |
| 2006/09/01 | 208 | 208 | 207 | 207 | 11,000 |
| 2006/08/31 | 208 | 211 | 208 | 211 | 6,000 |
| 2006/08/30 | 210 | 210 | 208 | 209 | 12,000 |
| 2006/08/29 | 210 | 212 | 208 | 212 | 14,000 |
| 2006/08/28 | 211 | 211 | 211 | 211 | 6,000 |
| 2006/08/25 | 215 | 216 | 211 | 215 | 20,000 |
| 2006/08/24 | 215 | 215 | 214 | 215 | 6,000 |
| 2006/08/23 | 215 | 216 | 212 | 214 | 4,000 |
| 2006/08/22 | 214 | 214 | 208 | 211 | 58,000 |
| 2006/08/21 | 211 | 218 | 211 | 218 | 6,000 |
| 2006/08/18 | 212 | 212 | 211 | 212 | 18,000 |
| 2006/08/17 | 210 | 211 | 210 | 211 | 3,000 |
| 2006/08/16 | 208 | 209 | 208 | 209 | 26,000 |
| 2006/08/15 | 208 | 208 | 208 | 208 | 3,000 |
| 2006/08/14 | 208 | 209 | 208 | 209 | 6,000 |
| 2006/08/11 | 209 | 209 | 208 | 208 | 9,000 |
| 2006/08/10 | 208 | 208 | 208 | 208 | 9,000 |
| 2006/08/09 | 209 | 209 | 206 | 206 | 3,000 |
| 2006/08/08 | 209 | 210 | 209 | 210 | 12,000 |
| 2006/08/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2006/08/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2006/08/03 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/08/02 | 210 | 210 | 210 | 210 | 4,000 |
| 2006/08/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/07/31 | 203 | 203 | 203 | 203 | 2,000 |
| 2006/07/27 | 203 | 203 | 203 | 203 | 4,000 |
| 2006/07/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/07/25 | 215 | 218 | 212 | 212 | 5,000 |
| 2006/07/21 | 212 | 215 | 210 | 210 | 9,000 |
| 2006/07/20 | 207 | 215 | 207 | 215 | 6,000 |
| 2006/07/19 | 206 | 210 | 206 | 210 | 5,000 |
| 2006/07/18 | 221 | 221 | 205 | 205 | 9,000 |
| 2006/07/14 | 224 | 224 | 222 | 222 | 4,000 |
| 2006/07/13 | 223 | 226 | 223 | 226 | 22,000 |
| 2006/07/12 | 231 | 231 | 231 | 231 | 2,000 |
| 2006/07/11 | 231 | 234 | 230 | 232 | 20,000 |
| 2006/07/10 | 231 | 231 | 231 | 231 | 2,000 |
| 2006/07/07 | 232 | 232 | 228 | 228 | 4,000 |
| 2006/07/06 | 232 | 232 | 230 | 232 | 6,000 |
| 2006/07/05 | 229 | 231 | 229 | 231 | 24,000 |
| 2006/07/04 | 230 | 232 | 226 | 227 | 11,000 |
| 2006/07/03 | 223 | 232 | 223 | 232 | 8,000 |
| 2006/06/30 | 221 | 222 | 220 | 222 | 14,000 |
| 2006/06/29 | 230 | 230 | 222 | 222 | 2,000 |
| 2006/06/28 | 222 | 222 | 217 | 222 | 5,000 |
| 2006/06/27 | 225 | 225 | 222 | 222 | 3,000 |
| 2006/06/26 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/06/23 | 229 | 229 | 223 | 223 | 9,000 |
| 2006/06/22 | 225 | 228 | 225 | 228 | 11,000 |
| 2006/06/21 | 227 | 227 | 227 | 227 | 4,000 |
| 2006/06/20 | 230 | 234 | 230 | 234 | 3,000 |
| 2006/06/19 | 229 | 234 | 229 | 234 | 4,000 |
| 2006/06/16 | 226 | 234 | 226 | 234 | 8,000 |
| 2006/06/15 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/06/14 | 210 | 228 | 210 | 228 | 16,000 |
| 2006/06/13 | 225 | 225 | 225 | 225 | 31,000 |
| 2006/06/12 | 226 | 226 | 226 | 226 | 1,000 |
| 2006/06/09 | 220 | 223 | 214 | 214 | 14,000 |
| 2006/06/08 | 230 | 236 | 218 | 218 | 14,000 |
| 2006/06/07 | 235 | 235 | 230 | 230 | 6,000 |
| 2006/06/06 | 235 | 235 | 225 | 230 | 10,000 |
| 2006/06/05 | 231 | 239 | 231 | 239 | 11,000 |
| 2006/06/02 | 236 | 236 | 218 | 235 | 20,000 |
| 2006/06/01 | 253 | 253 | 250 | 250 | 7,000 |
| 2006/05/31 | 260 | 260 | 258 | 258 | 4,000 |
| 2006/05/30 | 262 | 265 | 262 | 265 | 4,000 |
| 2006/05/29 | 268 | 274 | 268 | 274 | 3,000 |
| 2006/05/26 | 268 | 268 | 268 | 268 | 2,000 |
| 2006/05/25 | 273 | 273 | 270 | 270 | 2,000 |
| 2006/05/24 | 270 | 270 | 268 | 268 | 2,000 |
| 2006/05/23 | 270 | 270 | 269 | 269 | 4,000 |
| 2006/05/22 | 268 | 276 | 268 | 269 | 3,000 |
| 2006/05/19 | 270 | 270 | 267 | 268 | 4,000 |
| 2006/05/18 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/05/17 | 271 | 271 | 267 | 267 | 9,000 |
| 2006/05/16 | 276 | 276 | 275 | 275 | 6,000 |
| 2006/05/15 | 276 | 278 | 276 | 278 | 5,000 |
| 2006/05/12 | 273 | 276 | 267 | 276 | 9,000 |
| 2006/05/11 | 280 | 280 | 273 | 273 | 4,000 |
| 2006/05/10 | 285 | 285 | 280 | 280 | 4,000 |
| 2006/05/09 | 285 | 285 | 275 | 280 | 23,000 |
| 2006/05/08 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/05/02 | 285 | 285 | 285 | 285 | 5,000 |
| 2006/05/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/04/26 | 286 | 286 | 285 | 285 | 4,000 |
| 2006/04/25 | 295 | 295 | 282 | 282 | 9,000 |
| 2006/04/24 | 295 | 295 | 293 | 293 | 9,000 |
| 2006/04/21 | 288 | 295 | 288 | 295 | 6,000 |
| 2006/04/20 | 295 | 295 | 295 | 295 | 10,000 |
| 2006/04/19 | 295 | 295 | 287 | 289 | 7,000 |
| 2006/04/18 | 288 | 295 | 288 | 295 | 18,000 |
| 2006/04/17 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/04/13 | 295 | 295 | 295 | 295 | 10,000 |
| 2006/04/12 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/04/11 | 294 | 296 | 294 | 294 | 33,000 |
| 2006/04/10 | 294 | 294 | 290 | 294 | 9,000 |
| 2006/04/07 | 291 | 292 | 290 | 291 | 10,000 |
| 2006/04/06 | 293 | 293 | 293 | 293 | 10,000 |
| 2006/04/05 | 293 | 296 | 290 | 296 | 14,000 |
| 2006/04/03 | 285 | 293 | 285 | 293 | 25,000 |
| 2006/03/31 | 285 | 286 | 282 | 285 | 12,000 |
| 2006/03/30 | 285 | 285 | 285 | 285 | 7,000 |
| 2006/03/29 | 285 | 285 | 285 | 285 | 10,000 |
| 2006/03/28 | 286 | 286 | 285 | 285 | 6,000 |
| 2006/03/27 | 290 | 291 | 290 | 291 | 2,000 |
| 2006/03/24 | 281 | 282 | 281 | 282 | 10,000 |
| 2006/03/23 | 285 | 285 | 282 | 282 | 7,000 |
| 2006/03/22 | 280 | 281 | 280 | 281 | 4,000 |
| 2006/03/20 | 278 | 278 | 275 | 275 | 4,000 |
| 2006/03/17 | 281 | 281 | 275 | 275 | 8,000 |
| 2006/03/16 | 280 | 280 | 279 | 279 | 7,000 |
| 2006/03/15 | 278 | 279 | 278 | 279 | 6,000 |
| 2006/03/14 | 279 | 279 | 276 | 276 | 9,000 |
| 2006/03/13 | 283 | 283 | 270 | 276 | 22,000 |
| 2006/03/10 | 283 | 283 | 280 | 283 | 9,000 |
| 2006/03/09 | 279 | 279 | 279 | 279 | 1,000 |
| 2006/03/08 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/03/07 | 271 | 275 | 271 | 275 | 4,000 |
| 2006/03/06 | 267 | 275 | 267 | 275 | 12,000 |
| 2006/03/03 | 282 | 282 | 282 | 282 | 3,000 |
| 2006/03/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/03/01 | 287 | 287 | 285 | 285 | 4,000 |
| 2006/02/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/02/27 | 282 | 285 | 282 | 285 | 8,000 |
| 2006/02/24 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/02/23 | 275 | 275 | 275 | 275 | 5,000 |
| 2006/02/22 | 268 | 272 | 268 | 272 | 5,000 |
| 2006/02/21 | 260 | 265 | 260 | 264 | 16,000 |
| 2006/02/20 | 294 | 294 | 265 | 265 | 21,000 |
| 2006/02/17 | 300 | 300 | 295 | 295 | 5,000 |
| 2006/02/16 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/02/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/02/14 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/02/13 | 317 | 317 | 303 | 303 | 11,000 |
| 2006/02/10 | 318 | 319 | 316 | 318 | 11,000 |
| 2006/02/09 | 317 | 317 | 315 | 315 | 9,000 |
| 2006/02/08 | 319 | 320 | 316 | 316 | 14,000 |
| 2006/02/07 | 330 | 330 | 321 | 321 | 20,000 |
| 2006/02/06 | 330 | 330 | 321 | 330 | 3,000 |
| 2006/02/03 | 325 | 332 | 320 | 332 | 70,000 |
| 2006/02/02 | 328 | 328 | 324 | 325 | 5,000 |
| 2006/02/01 | 317 | 330 | 314 | 330 | 115,000 |
| 2006/01/31 | 317 | 319 | 317 | 319 | 21,000 |
| 2006/01/30 | 305 | 319 | 305 | 318 | 54,000 |
| 2006/01/27 | 301 | 305 | 301 | 305 | 9,000 |
| 2006/01/26 | 298 | 298 | 298 | 298 | 2,000 |
| 2006/01/25 | 298 | 300 | 291 | 291 | 7,000 |
| 2006/01/24 | 292 | 297 | 291 | 297 | 10,000 |
| 2006/01/23 | 298 | 298 | 278 | 285 | 28,000 |
| 2006/01/20 | 305 | 305 | 297 | 299 | 21,000 |
| 2006/01/19 | 277 | 303 | 276 | 303 | 38,000 |
| 2006/01/18 | 316 | 316 | 260 | 300 | 47,000 |
| 2006/01/17 | 314 | 324 | 314 | 315 | 119,000 |
| 2006/01/16 | 313 | 320 | 312 | 312 | 100,000 |
| 2006/01/13 | 312 | 313 | 312 | 312 | 58,000 |
| 2006/01/12 | 312 | 313 | 310 | 312 | 66,000 |
| 2006/01/11 | 317 | 317 | 313 | 315 | 33,000 |
| 2006/01/10 | 319 | 319 | 313 | 317 | 63,000 |
| 2006/01/06 | 310 | 312 | 309 | 312 | 47,000 |
| 2006/01/05 | 307 | 309 | 306 | 308 | 65,000 |
| 2006/01/04 | 307 | 307 | 302 | 307 | 21,000 |