1. HOME >
  2. 株価時系列 >
  3. 3515

3515 (株)フジコー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-273,0203,0203,0203,0205003,020
2021-08-263,0103,0103,0053,0053003,005
2021-08-252,9953,0202,9953,0208003,020
2021-08-242,9872,9952,9792,9958002,995
2021-08-232,9523,0002,9523,0007003,000
2021-08-202,9793,0052,9793,0001,7003,000
2021-08-192,9763,0002,9762,9818002,981
2021-08-182,9663,0102,9663,0052,6003,005
2021-08-172,9742,9802,9662,9662,1002,966
2021-08-162,9742,9742,9742,9741002,974
2021-08-133,0003,0103,0003,0004003,000
2021-08-122,9993,0052,9993,0004003,000
2021-08-112,9992,9992,9992,9991002,999
2021-08-102,9992,9992,9992,9993002,999
2021-08-063,0153,0152,9602,9662,2002,966
2021-08-053,0203,0202,9752,9757002,975
2021-08-043,0303,0453,0203,0207003,020
2021-08-033,0503,0503,0303,0305003,030
2021-08-023,0003,0653,0003,0508003,050
2021-07-303,0053,0052,9692,9693002,969
2021-07-293,0103,0552,9933,0551,3003,055
2021-07-282,9783,0152,9783,0153,8003,015
2021-07-272,9662,9782,9662,9784002,978
2021-07-262,9812,9812,9392,9438002,943
2021-07-212,9382,9502,9382,9387002,938
2021-07-202,8912,9352,8912,9064002,906
2021-07-192,9002,9002,9002,9008002,900
2021-07-162,9152,9152,9152,9151002,915
2021-07-152,9632,9632,9612,9614002,961
2021-07-142,9803,0102,9803,0101,3003,010
2021-07-132,9643,0052,9643,0059003,005
2021-07-122,9952,9952,9952,9951002,995
2021-07-092,8312,8312,8312,8311002,831
2021-07-082,9312,9312,9312,9311002,931
2021-07-07---2,943-2,943
2021-07-062,9432,9432,9432,9431002,943
2021-07-053,0053,0053,0053,0051003,005
2021-07-02---2,931-2,931
2021-07-012,9312,9312,9312,9313002,931
2021-06-302,9692,9692,9692,9692002,969
2021-06-29---3,005-3,005
2021-06-283,0053,0053,0053,0054003,005
2021-06-252,9512,9512,9512,9513002,951
2021-06-24---2,972-2,972
2021-06-232,9722,9722,9722,9721002,972
2021-06-223,0153,0153,0153,0151003,015
2021-06-212,9682,9682,9212,9357002,935
2021-06-182,9672,9672,9672,9671002,967
2021-06-172,9952,9952,9952,9951002,995
2021-06-163,0503,0503,0503,0502003,050
2021-06-153,0303,0303,0303,0303003,030
2021-06-143,0753,0752,9842,9844002,984
2021-06-113,0403,0403,0403,0403003,040
2021-06-103,0053,0053,0053,0051003,005
2021-06-092,9903,0002,9902,9936002,993
2021-06-082,9352,9792,9352,9649002,964
2021-06-072,9142,9392,9142,9351,0002,935
2021-06-042,8822,9202,8822,9011,5002,901
2021-06-032,8452,8812,8452,8801,8002,880
2021-06-022,8452,8672,8452,8676002,867
2021-06-012,8402,8482,8062,8457002,845
2021-05-312,8782,9002,8372,8371,6002,837
2021-05-28---2,978-2,978
2021-05-27---2,978-2,978
2021-05-26---2,978-2,978
2021-05-25---2,978-2,978
2021-05-242,9542,9782,9502,9788,1002,978
2021-05-212,9552,9552,9552,9552002,955
2021-05-202,9472,9502,9342,9501,2002,950
2021-05-192,9282,9292,9282,9286002,928
2021-05-182,9292,9292,9002,9264,6002,926
2021-05-172,9532,9532,9402,9402002,940
2021-05-142,9522,9522,9242,9407,3002,940
2021-05-13---2,690-2,690
2021-05-12---2,690-2,690
2021-05-11---2,690-2,690
2021-05-10---2,690-2,690
2021-05-07---2,690-2,690
2021-05-06---2,690-2,690
2021-04-30---2,690-2,690
2021-04-28---2,690-2,690
2021-04-27---2,690-2,690
2021-04-262,6902,6902,6902,6902002,690
2021-04-232,7392,7392,7392,7391002,739
2021-04-222,8482,8482,8002,8002002,800
2021-04-212,7772,7772,7772,7771002,777
2021-04-202,7232,7232,7232,7232002,723
2021-04-19---2,670-2,670
2021-04-162,6702,6702,6702,6701002,670
2021-04-152,6202,6202,6202,6208002,620
2021-04-142,6202,6202,6202,6202002,620
2021-04-13---2,600-2,600
2021-04-122,6002,6002,6002,6001002,600
2021-04-09---2,590-2,590
2021-04-082,5902,5902,5902,5901002,590
2021-04-07---2,583-2,583
2021-04-06---2,583-2,583
2021-04-05---2,583-2,583
2021-04-022,5832,5832,5832,5832002,583
2021-04-012,6302,6302,6302,6302002,630
2021-03-312,6302,6502,6302,6502002,650
2021-03-302,6362,6362,6362,6362002,636
2021-03-292,6582,6582,6582,6582002,658
2021-03-26---2,629-2,629
2021-03-252,6282,6292,6282,6292002,629
2021-03-24---2,631-2,631
2021-03-232,6312,6312,6312,6311002,631
2021-03-222,5972,5972,5972,5974002,597
2021-03-192,5612,5612,5612,5611002,561
2021-03-18---2,530-2,530
2021-03-17---2,530-2,530
2021-03-16---2,530-2,530
2021-03-152,5302,5302,5302,5305002,530
2021-03-12---2,580-2,580
2021-03-112,5802,5802,5802,5803002,580
2021-03-10---2,579-2,579
2021-03-09---2,579-2,579
2021-03-082,5252,5792,5252,5796002,579
2021-03-052,5152,5162,5152,5151,0002,515
2021-03-04---2,510-2,510
2021-03-03---2,510-2,510
2021-03-02---2,510-2,510
2021-03-012,5102,5102,5102,5101002,510
2021-02-26---2,560-2,560
2021-02-25---2,560-2,560
2021-02-242,5602,5602,5602,5605002,560
2021-02-222,6122,6122,6122,6123002,612
2021-02-192,5632,6612,4782,5611,1002,561
2021-02-182,5632,5632,5632,5631002,563
2021-02-172,5132,5132,5132,5131002,513
2021-02-162,4642,4642,4642,4641002,464
2021-02-15---2,415-2,415
2021-02-12---2,415-2,415
2021-02-10---2,415-2,415
2021-02-09---2,415-2,415
2021-02-082,4152,4152,4152,4152002,415
2021-02-05---2,415-2,415
2021-02-04---2,415-2,415
2021-02-032,4152,4152,4152,4151002,415
2021-02-022,4912,4912,4622,4623002,462
2021-02-012,4512,4512,4512,4511002,451
2021-01-292,4832,4832,4312,4317002,431
2021-01-282,4912,4912,4912,4911002,491
2021-01-272,5002,5942,5002,5942002,594
2021-01-26---2,482-2,482
2021-01-252,4822,4822,4822,4822002,482
2021-01-222,5132,5132,5012,5013002,501
2021-01-212,6032,6032,6032,6031002,603
2021-01-202,5512,5552,5512,5521,3002,552
2021-01-19---2,501-2,501
2021-01-182,5012,5012,5012,5011002,501
2021-01-152,5502,5502,5002,5003002,500
2021-01-142,5502,5502,5502,5501002,550
2021-01-132,4272,4502,4272,4503002,450
2021-01-12---2,427-2,427
2021-01-082,4092,4272,4092,4272002,427
2021-01-072,5902,5902,5802,5802002,580
2021-01-062,4402,4402,4402,4401002,440
2021-01-05---2,439-2,439
2021-01-042,4392,4392,4392,4391002,439

分割・併合履歴 ： [2017-09-27]1株→0.2株