3515 (株)フジコー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-03---2,449-2,449
2020-12-02---2,449-2,449
2020-12-012,4992,4992,4492,4492002,449
2020-11-30---2,499-2,499
2020-11-272,4992,4992,4992,4992002,499
2020-11-26---2,430-2,430
2020-11-25---2,430-2,430
2020-11-24---2,430-2,430
2020-11-202,4302,4302,4302,4306002,430
2020-11-192,4202,4202,4202,4201002,420
2020-11-18---2,375-2,375
2020-11-17---2,375-2,375
2020-11-162,3752,3752,3752,3754002,375
2020-11-132,4102,4252,3752,3753002,375
2020-11-12---2,410-2,410
2020-11-11---2,410-2,410
2020-11-102,4502,4502,4102,4102002,410
2020-11-09---2,399-2,399
2020-11-06---2,399-2,399
2020-11-05---2,399-2,399
2020-11-04---2,399-2,399
2020-11-022,4002,4002,3012,3999002,399
2020-10-30---2,401-2,401
2020-10-29---2,401-2,401
2020-10-28---2,401-2,401
2020-10-27---2,401-2,401
2020-10-26---2,401-2,401
2020-10-232,4012,4012,4012,4011002,401
2020-10-22---2,401-2,401
2020-10-21---2,401-2,401
2020-10-202,4272,4272,4012,4015002,401
2020-10-19---2,398-2,398
2020-10-162,4482,4482,3982,3988002,398
2020-10-152,4002,4002,4002,4003002,400
2020-10-142,4272,4272,4252,4255002,425
2020-10-132,4522,4522,4522,4521002,452
2020-10-12---2,402-2,402
2020-10-09---2,402-2,402
2020-10-08---2,402-2,402
2020-10-07---2,402-2,402
2020-10-06---2,402-2,402
2020-10-05---2,402-2,402
2020-10-02---2,402-2,402
2020-09-30---2,402-2,402
2020-09-29---2,402-2,402
2020-09-282,4022,4022,4022,4021002,402
2020-09-252,3022,3022,3022,3021002,302
2020-09-24---2,297-2,297
2020-09-232,3402,3402,2972,2976002,297
2020-09-182,3402,3402,3402,3402002,340
2020-09-17---2,390-2,390
2020-09-162,4362,4362,3902,3902002,390
2020-09-15---2,389-2,389
2020-09-14---2,389-2,389
2020-09-11---2,389-2,389
2020-09-102,3912,3912,3912,3912002,391
2020-09-092,2912,2912,2912,2912002,291
2020-09-08---2,337-2,337
2020-09-07---2,337-2,337
2020-09-04---2,337-2,337
2020-09-032,3372,3372,3372,3372002,337
2020-09-02---2,383-2,383
2020-09-01---2,383-2,383
2020-08-31---2,383-2,383
2020-08-28---2,383-2,383
2020-08-27---2,383-2,383
2020-08-26---2,383-2,383
2020-08-25---2,383-2,383
2020-08-242,3372,3832,3372,3837002,383
2020-08-212,4542,4542,3572,3865002,386
2020-08-202,4062,4062,4062,4064002,406
2020-08-192,3702,3702,3592,3593002,359
2020-08-18---2,359-2,359
2020-08-172,3592,3592,3592,3592002,359
2020-08-14---2,356-2,356
2020-08-132,3562,3562,3562,3561002,356
2020-08-12---2,401-2,401
2020-08-11---2,401-2,401
2020-08-072,4012,4012,4012,4012002,401
2020-08-06---2,375-2,375
2020-08-05---2,375-2,375
2020-08-042,4002,4002,3752,3753002,375
2020-08-03---2,434-2,434
2020-07-31---2,434-2,434
2020-07-30---2,434-2,434
2020-07-29---2,434-2,434
2020-07-28---2,434-2,434
2020-07-27---2,434-2,434
2020-07-22---2,434-2,434
2020-07-21---2,434-2,434
2020-07-202,4302,4342,4302,4347002,434
2020-07-172,4352,4352,4322,4323002,432
2020-07-16---2,385-2,385
2020-07-15---2,385-2,385
2020-07-14---2,385-2,385
2020-07-13---2,385-2,385
2020-07-10---2,385-2,385
2020-07-092,3992,4022,3852,3851,2002,385
2020-07-08---2,399-2,399
2020-07-072,4062,4072,3802,3998002,399
2020-07-062,4862,4872,3852,4002,4002,400
2020-07-03---2,480-2,480
2020-07-02---2,480-2,480
2020-07-01---2,480-2,480
2020-06-302,5802,5802,4802,4806002,480
2020-06-29---2,530-2,530
2020-06-26---2,530-2,530
2020-06-25---2,530-2,530
2020-06-242,5302,5302,5302,5301002,530
2020-06-232,6242,6242,4802,5301,5002,530
2020-06-222,5742,5742,5742,5743002,574
2020-06-192,5702,5702,5702,5701002,570
2020-06-18---2,499-2,499
2020-06-17---2,499-2,499
2020-06-162,4992,4992,4992,4991002,499
2020-06-152,4502,4502,4502,4503002,450
2020-06-122,4502,4502,4502,4502002,450
2020-06-112,4852,4852,4852,4853002,485
2020-06-102,4852,4862,4852,4862002,486
2020-06-092,4902,4902,4862,4873002,487
2020-06-082,5012,5012,4902,4905002,490
2020-06-052,4992,5002,4992,5002002,500
2020-06-042,4602,4602,4602,4602002,460
2020-06-032,4602,4602,4602,4602002,460
2020-06-022,4482,4592,4482,4599002,459
2020-06-012,4602,4602,4102,4486002,448
2020-05-29---2,490-2,490
2020-05-282,4702,4902,4702,4907002,490
2020-05-272,4662,4662,4662,4661002,466
2020-05-262,4662,4662,4662,4664002,466
2020-05-252,4602,4602,4552,4552002,455
2020-05-222,4752,4752,4752,4751002,475
2020-05-212,4852,4852,4852,4852002,485
2020-05-202,5192,5192,5192,5195002,519
2020-05-192,4802,4802,4702,4701,2002,470
2020-05-182,6622,6622,6152,6152002,615
2020-05-152,6102,6622,6102,6622002,662
2020-05-14---2,660-2,660
2020-05-132,6412,6602,6412,6605002,660
2020-05-12---2,730-2,730
2020-05-11---2,730-2,730
2020-05-08---2,730-2,730
2020-05-072,7102,7502,7102,7301,3002,730
2020-05-01---2,700-2,700
2020-04-30---2,700-2,700
2020-04-28---2,700-2,700
2020-04-272,7002,7002,7002,7002002,700
2020-04-24---2,600-2,600
2020-04-23---2,600-2,600
2020-04-222,6002,6002,6002,6004002,600
2020-04-21---2,452-2,452
2020-04-202,3742,4522,3742,4522,6002,452
2020-04-172,3312,3312,2822,3283002,328
2020-04-162,2802,2812,2802,2814002,281
2020-04-152,2272,2622,2272,2616002,261
2020-04-142,2262,2262,2262,2261002,226
2020-04-132,2172,2662,2172,2255002,225
2020-04-102,2142,2142,2142,2141002,214
2020-04-092,2142,2142,2142,2141002,214
2020-04-082,2142,2142,2142,2141002,214
2020-04-072,2122,2122,2122,2121002,212
2020-04-062,2122,2122,2122,2121002,212
2020-04-032,1672,1682,1672,1682002,168
2020-04-022,1702,1702,1672,1672002,167
2020-04-012,1662,2002,1662,1804002,180
2020-03-312,2002,2502,2002,2502002,250
2020-03-302,3962,3962,3502,3504002,350
2020-03-272,4422,4492,2802,3492,1002,349
2020-03-262,3002,3002,3002,3001002,300
2020-03-252,4002,4002,3002,3001,5002,300
2020-03-242,4002,4002,4002,4006002,400
2020-03-232,4472,4472,4002,4006002,400
2020-03-192,4002,4002,4002,4001002,400
2020-03-182,3102,3852,2852,3853002,385
2020-03-172,3002,3002,2852,2853002,285
2020-03-162,4172,4172,3002,3001,0002,300
2020-03-132,4002,4002,3702,3705002,370
2020-03-12---2,602-2,602
2020-03-11---2,602-2,602
2020-03-102,5022,6022,5022,6022002,602
2020-03-092,6022,6022,6022,6021002,602
2020-03-06---2,691-2,691
2020-03-052,6912,6912,6912,6912002,691
2020-03-042,6912,6912,6902,6903002,690
2020-03-032,6912,6912,6912,6911002,691
2020-03-022,6912,6952,6912,6957002,695
2020-02-282,6912,6912,6912,6911002,691
2020-02-272,7002,7502,7002,7008002,700
2020-02-262,7752,7762,7002,7001,4002,700
2020-02-252,7002,7002,7002,7001,1002,700
2020-02-21---2,704-2,704
2020-02-202,7542,7542,7042,7046002,704
2020-02-192,7512,7512,7002,7004002,700
2020-02-18---2,751-2,751
2020-02-172,7302,7832,7002,7513,2002,751
2020-02-142,7722,7752,7302,7301,4002,730
2020-02-132,8002,8002,8002,8002002,800
2020-02-12---2,788-2,788
2020-02-102,8342,8342,7882,7885002,788
2020-02-072,7712,7842,7652,7844002,784
2020-02-062,7982,8352,7712,7711,3002,771
2020-02-052,7552,7552,7552,7551002,755
2020-02-042,7552,7552,7552,7552002,755
2020-02-032,8172,8202,7472,7471,0002,747
2020-01-312,9442,9862,7812,8202,4002,820
2020-01-302,8252,9492,7442,7445,4002,744
2020-01-292,8272,8272,8272,8272002,827
2020-01-28---2,777-2,777
2020-01-272,8472,8482,7772,7771,9002,777
2020-01-24---2,849-2,849
2020-01-23---2,849-2,849
2020-01-22---2,849-2,849
2020-01-21---2,849-2,849
2020-01-202,8482,8972,8472,8497002,849
2020-01-17---2,849-2,849
2020-01-162,8492,8492,8492,8491002,849
2020-01-152,8002,8002,8002,8003002,800
2020-01-142,7822,7872,7502,7501,0002,750
2020-01-10---2,789-2,789
2020-01-09---2,789-2,789
2020-01-082,7892,7892,7892,7891002,789
2020-01-07---2,751-2,751
2020-01-06---2,751-2,751

分割・併合履歴 : [2017-09-27]1株→0.2株