3515 (株)フジコー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1995-12-26 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 1995-12-25 | 1,010 | 1,020 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1995-12-22 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1995-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1995-12-20 | 1,020 | 1,040 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1995-12-18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1995-12-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1995-12-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1995-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1995-12-11 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 5,150 |
| 1995-12-08 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1995-12-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1995-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 5,300 |
| 1995-12-04 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 5,300 |
| 1995-12-01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1995-11-28 | 1,080 | 1,100 | 1,070 | 1,100 | 6,000 | 5,500 |
| 1995-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-11-24 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1995-11-21 | 1,150 | 1,200 | 1,150 | 1,200 | 11,000 | 6,000 |
| 1995-11-20 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 6,000 |
| 1995-11-17 | 1,140 | 1,180 | 1,120 | 1,180 | 4,000 | 5,900 |
| 1995-11-16 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1995-11-15 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1995-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1995-11-13 | 1,240 | 1,240 | 1,200 | 1,240 | 9,000 | 6,200 |
| 1995-11-10 | 1,220 | 1,240 | 1,220 | 1,240 | 11,000 | 6,200 |
| 1995-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1995-11-08 | 1,190 | 1,240 | 1,170 | 1,240 | 16,000 | 6,200 |
| 1995-11-07 | 1,190 | 1,190 | 1,160 | 1,190 | 13,000 | 5,950 |
| 1995-11-06 | 1,200 | 1,200 | 1,180 | 1,190 | 5,000 | 5,950 |
| 1995-11-02 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 | 6,150 |
| 1995-11-01 | 1,220 | 1,220 | 1,170 | 1,220 | 9,000 | 6,100 |
| 1995-10-31 | 1,230 | 1,240 | 1,170 | 1,220 | 16,000 | 6,100 |
| 1995-10-30 | 1,190 | 1,230 | 1,170 | 1,230 | 8,000 | 6,150 |
| 1995-10-27 | 1,230 | 1,250 | 1,180 | 1,230 | 19,000 | 6,150 |
| 1995-10-26 | 1,230 | 1,270 | 1,200 | 1,270 | 30,000 | 6,350 |
| 1995-10-25 | 1,220 | 1,250 | 1,200 | 1,250 | 20,000 | 6,250 |
| 1995-10-24 | 1,230 | 1,230 | 1,160 | 1,220 | 11,000 | 6,100 |
| 1995-10-23 | 1,260 | 1,270 | 1,220 | 1,270 | 7,000 | 6,350 |
| 1995-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-10-19 | 1,260 | 1,270 | 1,200 | 1,270 | 13,000 | 6,350 |
| 1995-10-18 | 1,260 | 1,270 | 1,220 | 1,270 | 6,000 | 6,350 |
| 1995-10-17 | 1,250 | 1,260 | 1,200 | 1,260 | 6,000 | 6,300 |
| 1995-10-16 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1995-10-13 | 1,270 | 1,270 | 1,220 | 1,270 | 4,000 | 6,350 |
| 1995-10-12 | 1,210 | 1,270 | 1,210 | 1,270 | 19,000 | 6,350 |
| 1995-10-11 | 1,270 | 1,270 | 1,160 | 1,170 | 15,000 | 5,850 |
| 1995-10-09 | 1,480 | 1,480 | 1,300 | 1,330 | 59,000 | 6,650 |
| 1995-10-06 | 1,540 | 1,540 | 1,540 | 1,540 | 246,000 | 7,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
