3515 (株)フジコー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1996-12-27 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1996-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-12-25 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 5,250 |
| 1996-12-24 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 5,250 |
| 1996-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 5,250 |
| 1996-12-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-12-17 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 5,300 |
| 1996-12-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1996-12-11 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 5,500 |
| 1996-12-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1996-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-12-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-11-21 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1996-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1996-11-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 | 5,500 |
| 1996-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-11-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1996-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1996-10-22 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 | 5,900 |
| 1996-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1996-10-16 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1996-10-11 | 1,150 | 1,150 | 1,110 | 1,110 | 28,000 | 5,550 |
| 1996-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1996-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-10-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-09-27 | 1,160 | 1,170 | 1,150 | 1,170 | 9,000 | 5,850 |
| 1996-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1996-09-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-09-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-09-13 | 1,130 | 1,150 | 1,130 | 1,140 | 15,000 | 5,700 |
| 1996-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1996-09-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1996-09-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1996-09-05 | 1,110 | 1,150 | 1,090 | 1,150 | 8,000 | 5,750 |
| 1996-09-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1996-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 5,600 |
| 1996-08-30 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1996-08-29 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 5,650 |
| 1996-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1996-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-08-20 | 1,180 | 1,180 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1996-08-19 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 5,700 |
| 1996-08-16 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 5,600 |
| 1996-08-15 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-08-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1996-08-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1996-08-07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 6,350 |
| 1996-08-06 | 1,300 | 1,300 | 1,270 | 1,270 | 13,000 | 6,350 |
| 1996-08-01 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1996-07-31 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 6,500 |
| 1996-07-30 | 1,310 | 1,310 | 1,260 | 1,260 | 9,000 | 6,300 |
| 1996-07-29 | 1,320 | 1,330 | 1,300 | 1,320 | 15,000 | 6,600 |
| 1996-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1996-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1996-07-24 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1996-07-22 | 1,390 | 1,390 | 1,320 | 1,370 | 7,000 | 6,850 |
| 1996-07-19 | 1,420 | 1,440 | 1,390 | 1,390 | 24,000 | 6,950 |
| 1996-07-18 | 1,370 | 1,430 | 1,350 | 1,430 | 40,000 | 7,150 |
| 1996-07-17 | 1,300 | 1,380 | 1,270 | 1,370 | 17,000 | 6,850 |
| 1996-07-15 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,600 |
| 1996-07-12 | 1,300 | 1,320 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1996-07-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1996-07-08 | 1,310 | 1,320 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1996-07-05 | 1,290 | 1,320 | 1,270 | 1,320 | 3,000 | 6,600 |
| 1996-07-04 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 6,450 |
| 1996-07-03 | 1,310 | 1,320 | 1,300 | 1,300 | 21,000 | 6,500 |
| 1996-07-02 | 1,270 | 1,320 | 1,270 | 1,320 | 11,000 | 6,600 |
| 1996-07-01 | 1,300 | 1,300 | 1,280 | 1,290 | 41,000 | 6,450 |
| 1996-06-28 | 1,210 | 1,240 | 1,210 | 1,240 | 12,000 | 6,200 |
| 1996-06-27 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 6,000 |
| 1996-06-26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1996-06-25 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 5,900 |
| 1996-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-06-20 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 5,900 |
| 1996-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-06-18 | 1,180 | 1,200 | 1,180 | 1,190 | 9,000 | 5,950 |
| 1996-06-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1996-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 6,200 |
| 1996-06-12 | 1,200 | 1,250 | 1,200 | 1,240 | 15,000 | 6,200 |
| 1996-06-11 | 1,170 | 1,220 | 1,170 | 1,200 | 10,000 | 6,000 |
| 1996-06-10 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 5,750 |
| 1996-06-07 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 5,750 |
| 1996-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1996-06-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1996-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-06-03 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1996-05-31 | 1,120 | 1,190 | 1,120 | 1,190 | 4,000 | 5,950 |
| 1996-05-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-05-29 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1996-05-28 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1996-05-27 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1996-05-24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1996-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1996-05-21 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1996-05-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1996-05-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-05-16 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 5,900 |
| 1996-05-15 | 1,190 | 1,200 | 1,180 | 1,200 | 12,000 | 6,000 |
| 1996-05-14 | 1,160 | 1,180 | 1,130 | 1,180 | 11,000 | 5,900 |
| 1996-05-13 | 1,140 | 1,160 | 1,140 | 1,160 | 21,000 | 5,800 |
| 1996-05-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1996-05-09 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 5,650 |
| 1996-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1996-05-07 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1996-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-04-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1996-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-04-23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1996-04-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1996-04-19 | 1,090 | 1,120 | 1,080 | 1,120 | 6,000 | 5,600 |
| 1996-04-18 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 5,550 |
| 1996-04-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-04-16 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1996-04-15 | 1,120 | 1,120 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1996-04-12 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 5,300 |
| 1996-04-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1996-04-09 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 5,350 |
| 1996-04-08 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1996-04-04 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 5,600 |
| 1996-04-03 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1996-04-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-04-01 | 1,140 | 1,170 | 1,140 | 1,160 | 8,000 | 5,800 |
| 1996-03-29 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 | 5,500 |
| 1996-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1996-03-25 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1996-03-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1996-03-19 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 | 5,150 |
| 1996-03-18 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1996-03-15 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 5,250 |
| 1996-03-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1996-03-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1996-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-03-08 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 5,250 |
| 1996-03-07 | 1,040 | 1,040 | 1,020 | 1,040 | 6,000 | 5,200 |
| 1996-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1996-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-03-01 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 5,250 |
| 1996-02-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1996-02-28 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1996-02-27 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 5,350 |
| 1996-02-26 | 1,050 | 1,060 | 1,040 | 1,060 | 6,000 | 5,300 |
| 1996-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-02-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-02-19 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1996-02-16 | 1,120 | 1,120 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1996-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-02-14 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1996-02-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-02-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1996-02-08 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 5,750 |
| 1996-02-07 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 | 5,800 |
| 1996-02-06 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1996-02-02 | 1,150 | 1,160 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1996-02-01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1996-01-31 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1996-01-30 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 5,800 |
| 1996-01-29 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-01-26 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 5,700 |
| 1996-01-25 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 5,650 |
| 1996-01-24 | 1,140 | 1,140 | 1,110 | 1,140 | 4,000 | 5,700 |
| 1996-01-23 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1996-01-22 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1996-01-19 | 1,150 | 1,210 | 1,150 | 1,210 | 11,000 | 6,050 |
| 1996-01-18 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 5,700 |
| 1996-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1996-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-01-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1996-01-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-01-09 | 1,100 | 1,120 | 1,100 | 1,110 | 5,000 | 5,550 |
| 1996-01-08 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 1996-01-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
