3515 (株)フジコー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-12-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1998-12-24 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-12-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-12-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-12-18 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-12-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-12-16 | 550 | 560 | 550 | 560 | 4,000 | 2,800 |
| 1998-12-15 | 560 | 560 | 560 | 560 | 22,000 | 2,800 |
| 1998-12-11 | 560 | 570 | 560 | 570 | 6,000 | 2,850 |
| 1998-12-03 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1998-11-27 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1998-11-19 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 1998-11-16 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1998-11-12 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1998-11-06 | 520 | 548 | 520 | 548 | 4,000 | 2,740 |
| 1998-11-05 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1998-11-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1998-10-27 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1998-10-23 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 1998-10-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1998-10-21 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1998-10-19 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1998-10-16 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1998-10-14 | 547 | 547 | 545 | 547 | 3,000 | 2,735 |
| 1998-10-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1998-10-09 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-10-08 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-10-07 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-10-05 | 550 | 550 | 540 | 540 | 4,000 | 2,700 |
| 1998-10-02 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-09-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1998-09-25 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1998-09-21 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1998-09-16 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1998-09-10 | 551 | 551 | 550 | 550 | 2,000 | 2,750 |
| 1998-09-08 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1998-09-07 | 560 | 560 | 550 | 550 | 2,000 | 2,750 |
| 1998-09-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-09-03 | 567 | 567 | 560 | 560 | 2,000 | 2,800 |
| 1998-09-02 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 1998-09-01 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 1998-08-31 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1998-08-28 | 575 | 575 | 569 | 569 | 2,000 | 2,845 |
| 1998-08-27 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1998-08-26 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1998-08-24 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1998-08-21 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1998-08-17 | 578 | 578 | 549 | 549 | 6,000 | 2,745 |
| 1998-08-11 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1998-07-30 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1998-07-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1998-07-24 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1998-07-23 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1998-07-22 | 586 | 586 | 585 | 585 | 2,000 | 2,925 |
| 1998-07-16 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-07-13 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1998-07-07 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1998-07-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1998-07-01 | 485 | 500 | 485 | 500 | 4,000 | 2,500 |
| 1998-06-30 | 481 | 481 | 481 | 481 | 5,000 | 2,405 |
| 1998-06-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1998-06-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1998-06-18 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1998-06-17 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1998-06-10 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1998-06-05 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1998-06-04 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1998-06-03 | 462 | 462 | 461 | 461 | 3,000 | 2,305 |
| 1998-06-01 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1998-05-26 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1998-05-22 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1998-05-21 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1998-05-18 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1998-05-07 | 417 | 420 | 417 | 420 | 8,000 | 2,100 |
| 1998-05-06 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 1998-05-01 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1998-04-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1998-04-16 | 520 | 520 | 515 | 515 | 6,000 | 2,575 |
| 1998-04-02 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
| 1998-04-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1998-03-31 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 1998-03-30 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1998-03-25 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1998-03-24 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1998-03-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1998-03-16 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 1998-03-13 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1998-03-12 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1998-03-10 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1998-03-09 | 435 | 440 | 435 | 440 | 13,000 | 2,200 |
| 1998-03-04 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 1998-03-03 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1998-03-02 | 418 | 418 | 410 | 418 | 9,000 | 2,090 |
| 1998-02-27 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 1998-02-25 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1998-02-20 | 426 | 426 | 426 | 426 | 8,000 | 2,130 |
| 1998-02-19 | 417 | 426 | 417 | 426 | 10,000 | 2,130 |
| 1998-02-16 | 494 | 494 | 470 | 470 | 5,000 | 2,350 |
| 1998-02-12 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1998-02-09 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 1998-02-06 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1998-02-03 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1998-01-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1998-01-23 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1998-01-16 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
