3515 (株)フジコー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1997-12-26 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1997-12-25 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1997-12-17 | 599 | 599 | 599 | 599 | 8,000 | 2,995 |
| 1997-12-16 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1997-12-03 | 571 | 571 | 485 | 485 | 14,000 | 2,425 |
| 1997-12-02 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1997-11-17 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1997-10-21 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 1997-09-29 | 555 | 555 | 550 | 550 | 3,000 | 2,750 |
| 1997-09-19 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-09-17 | 585 | 585 | 570 | 570 | 6,000 | 2,850 |
| 1997-09-05 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 1997-09-02 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-19 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-18 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-11 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1997-07-31 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1997-07-28 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 1997-07-25 | 713 | 713 | 700 | 700 | 2,000 | 3,500 |
| 1997-07-22 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1997-07-16 | 784 | 784 | 784 | 784 | 2,000 | 3,920 |
| 1997-07-09 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1997-07-08 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1997-07-04 | 800 | 810 | 800 | 800 | 3,000 | 4,000 |
| 1997-07-03 | 780 | 800 | 780 | 800 | 4,000 | 4,000 |
| 1997-07-02 | 760 | 771 | 760 | 771 | 6,000 | 3,855 |
| 1997-07-01 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-06-27 | 666 | 701 | 666 | 701 | 2,000 | 3,505 |
| 1997-06-26 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1997-06-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-06-23 | 639 | 640 | 639 | 640 | 2,000 | 3,200 |
| 1997-06-20 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-06-19 | 651 | 651 | 639 | 639 | 9,000 | 3,195 |
| 1997-06-18 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 1997-06-17 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1997-06-16 | 630 | 635 | 630 | 630 | 5,000 | 3,150 |
| 1997-06-13 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-06-06 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1997-06-04 | 586 | 586 | 581 | 581 | 2,000 | 2,905 |
| 1997-05-27 | 593 | 600 | 570 | 570 | 16,000 | 2,850 |
| 1997-05-26 | 586 | 586 | 586 | 586 | 10,000 | 2,930 |
| 1997-05-23 | 545 | 550 | 545 | 550 | 9,000 | 2,750 |
| 1997-05-22 | 551 | 551 | 545 | 545 | 21,000 | 2,725 |
| 1997-05-21 | 570 | 570 | 551 | 551 | 17,000 | 2,755 |
| 1997-05-19 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1997-05-16 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1997-05-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-05-09 | 619 | 619 | 610 | 610 | 2,000 | 3,050 |
| 1997-05-08 | 621 | 621 | 620 | 620 | 5,000 | 3,100 |
| 1997-05-07 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1997-05-06 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1997-05-02 | 615 | 615 | 600 | 600 | 2,000 | 3,000 |
| 1997-05-01 | 600 | 610 | 600 | 610 | 5,000 | 3,050 |
| 1997-04-30 | 580 | 590 | 580 | 590 | 6,000 | 2,950 |
| 1997-04-23 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-04-22 | 639 | 639 | 630 | 630 | 3,000 | 3,150 |
| 1997-04-21 | 620 | 620 | 619 | 619 | 7,000 | 3,095 |
| 1997-04-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1997-04-16 | 495 | 495 | 490 | 490 | 7,000 | 2,450 |
| 1997-04-15 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 1997-04-14 | 466 | 466 | 460 | 460 | 4,000 | 2,300 |
| 1997-04-11 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1997-04-10 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1997-04-07 | 574 | 584 | 574 | 574 | 33,000 | 2,870 |
| 1997-04-04 | 584 | 584 | 584 | 584 | 28,000 | 2,920 |
| 1997-04-02 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-03-25 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1997-03-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-03-21 | 650 | 650 | 560 | 585 | 39,000 | 2,925 |
| 1997-03-19 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-03-18 | 670 | 670 | 670 | 670 | 13,000 | 3,350 |
| 1997-03-17 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-03-12 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1997-03-10 | 760 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1997-03-04 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1997-03-03 | 800 | 801 | 800 | 801 | 2,000 | 4,005 |
| 1997-02-28 | 810 | 810 | 809 | 809 | 7,000 | 4,045 |
| 1997-02-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1997-02-26 | 820 | 820 | 820 | 820 | 13,000 | 4,100 |
| 1997-02-25 | 825 | 825 | 820 | 820 | 6,000 | 4,100 |
| 1997-02-21 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1997-02-18 | 865 | 865 | 865 | 865 | 30,000 | 4,325 |
| 1997-02-17 | 865 | 865 | 865 | 865 | 32,000 | 4,325 |
| 1997-02-14 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1997-02-13 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1997-02-12 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1997-02-04 | 900 | 900 | 900 | 900 | 12,000 | 4,500 |
| 1997-01-31 | 925 | 935 | 925 | 935 | 23,000 | 4,675 |
| 1997-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1997-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1997-01-16 | 1,090 | 1,090 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1997-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1997-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
