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
2021-04-162,6702,6702,6702,6701002,670
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