3515 (株)フジコー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-12-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-12-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-12-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1999-12-20 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1999-12-17 | 535 | 550 | 535 | 550 | 5,000 | 2,750 |
| 1999-12-15 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-12-14 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 1999-12-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-12-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1999-12-08 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 1999-12-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1999-11-22 | 520 | 560 | 490 | 560 | 4,000 | 2,800 |
| 1999-11-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-11-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-11-16 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 1999-11-15 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
| 1999-11-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-08 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1999-10-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-10-25 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1999-10-22 | 505 | 505 | 501 | 501 | 2,000 | 2,505 |
| 1999-10-18 | 555 | 555 | 520 | 520 | 5,000 | 2,600 |
| 1999-10-15 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1999-10-13 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-10-07 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-10-01 | 580 | 580 | 570 | 570 | 2,000 | 2,850 |
| 1999-09-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-09-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-09-28 | 590 | 592 | 590 | 592 | 2,000 | 2,960 |
| 1999-09-21 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-09-16 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1999-09-14 | 600 | 610 | 600 | 600 | 11,000 | 3,000 |
| 1999-09-13 | 620 | 620 | 600 | 600 | 3,000 | 3,000 |
| 1999-09-10 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1999-09-09 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1999-09-08 | 642 | 642 | 630 | 630 | 8,000 | 3,150 |
| 1999-09-07 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1999-09-06 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1999-09-03 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-09-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-09-01 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1999-08-31 | 641 | 641 | 640 | 640 | 2,000 | 3,200 |
| 1999-08-27 | 650 | 650 | 640 | 640 | 2,000 | 3,200 |
| 1999-08-25 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1999-08-19 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1999-08-18 | 670 | 690 | 670 | 690 | 3,000 | 3,450 |
| 1999-08-17 | 670 | 670 | 650 | 650 | 3,000 | 3,250 |
| 1999-08-13 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1999-08-03 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1999-08-02 | 695 | 699 | 695 | 699 | 2,000 | 3,495 |
| 1999-07-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1999-07-22 | 720 | 720 | 700 | 700 | 2,000 | 3,500 |
| 1999-07-21 | 740 | 740 | 720 | 720 | 3,000 | 3,600 |
| 1999-07-19 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1999-07-16 | 750 | 750 | 730 | 730 | 7,000 | 3,650 |
| 1999-07-15 | 731 | 731 | 729 | 730 | 10,000 | 3,650 |
| 1999-07-14 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1999-07-13 | 730 | 740 | 720 | 740 | 9,000 | 3,700 |
| 1999-07-12 | 730 | 730 | 715 | 715 | 8,000 | 3,575 |
| 1999-07-09 | 711 | 711 | 702 | 702 | 2,000 | 3,510 |
| 1999-07-08 | 778 | 778 | 710 | 711 | 8,000 | 3,555 |
| 1999-07-07 | 786 | 800 | 778 | 778 | 30,000 | 3,890 |
| 1999-07-06 | 712 | 790 | 712 | 790 | 63,000 | 3,950 |
| 1999-07-05 | 680 | 710 | 680 | 701 | 4,000 | 3,505 |
| 1999-07-02 | 710 | 710 | 670 | 670 | 10,000 | 3,350 |
| 1999-07-01 | 690 | 700 | 690 | 700 | 10,000 | 3,500 |
| 1999-06-30 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 1999-06-29 | 681 | 685 | 681 | 685 | 5,000 | 3,425 |
| 1999-06-28 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1999-06-25 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1999-06-24 | 636 | 690 | 636 | 690 | 6,000 | 3,450 |
| 1999-06-23 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-06-22 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-06-21 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1999-06-18 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1999-06-17 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-06-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1999-06-11 | 631 | 650 | 631 | 650 | 2,000 | 3,250 |
| 1999-06-10 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1999-06-08 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1999-06-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-06-03 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-06-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-05-26 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1999-05-25 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-05-24 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1999-05-21 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1999-05-19 | 650 | 650 | 640 | 650 | 4,000 | 3,250 |
| 1999-05-18 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1999-05-17 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1999-05-13 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1999-05-11 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1999-05-10 | 640 | 640 | 615 | 615 | 4,000 | 3,075 |
| 1999-05-07 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1999-05-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1999-04-28 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-04-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1999-04-23 | 680 | 680 | 670 | 680 | 16,000 | 3,400 |
| 1999-04-22 | 680 | 680 | 680 | 680 | 11,000 | 3,400 |
| 1999-04-21 | 645 | 660 | 635 | 655 | 38,000 | 3,275 |
| 1999-04-20 | 650 | 650 | 640 | 640 | 3,000 | 3,200 |
| 1999-04-19 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 1999-04-16 | 625 | 650 | 625 | 650 | 7,000 | 3,250 |
| 1999-04-15 | 612 | 612 | 600 | 600 | 3,000 | 3,000 |
| 1999-04-13 | 609 | 620 | 605 | 620 | 4,000 | 3,100 |
| 1999-04-09 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1999-04-08 | 617 | 617 | 616 | 616 | 2,000 | 3,080 |
| 1999-04-07 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 1999-04-06 | 602 | 606 | 602 | 606 | 3,000 | 3,030 |
| 1999-04-05 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1999-04-02 | 600 | 600 | 585 | 585 | 3,000 | 2,925 |
| 1999-03-31 | 659 | 669 | 659 | 669 | 3,000 | 3,345 |
| 1999-03-26 | 582 | 582 | 582 | 582 | 3,000 | 2,910 |
| 1999-03-25 | 694 | 694 | 650 | 650 | 4,000 | 3,250 |
| 1999-03-24 | 680 | 700 | 680 | 700 | 4,000 | 3,500 |
| 1999-03-23 | 650 | 680 | 650 | 680 | 13,000 | 3,400 |
| 1999-03-19 | 610 | 650 | 610 | 650 | 17,000 | 3,250 |
| 1999-03-18 | 590 | 610 | 590 | 610 | 9,000 | 3,050 |
| 1999-03-17 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1999-03-16 | 569 | 570 | 569 | 570 | 4,000 | 2,850 |
| 1999-03-15 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 1999-03-12 | 520 | 535 | 520 | 535 | 5,000 | 2,675 |
| 1999-03-11 | 495 | 529 | 495 | 529 | 10,000 | 2,645 |
| 1999-03-10 | 500 | 500 | 490 | 490 | 9,000 | 2,450 |
| 1999-03-09 | 550 | 550 | 520 | 520 | 11,000 | 2,600 |
| 1999-03-08 | 560 | 560 | 550 | 550 | 19,000 | 2,750 |
| 1999-03-05 | 567 | 567 | 565 | 565 | 9,000 | 2,825 |
| 1999-03-04 | 580 | 580 | 550 | 570 | 26,000 | 2,850 |
| 1999-03-03 | 620 | 620 | 560 | 560 | 9,000 | 2,800 |
| 1999-03-02 | 650 | 650 | 620 | 629 | 18,000 | 3,145 |
| 1999-03-01 | 612 | 650 | 612 | 650 | 36,000 | 3,250 |
| 1999-02-26 | 619 | 649 | 550 | 610 | 33,000 | 3,050 |
| 1999-02-25 | 700 | 700 | 620 | 620 | 40,000 | 3,100 |
| 1999-02-24 | 700 | 730 | 650 | 720 | 113,000 | 3,600 |
| 1999-02-23 | 550 | 650 | 550 | 650 | 119,000 | 3,250 |
| 1999-02-22 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-02-18 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-02-16 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1999-02-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-02-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-02-05 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1999-01-28 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1999-01-20 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1999-01-18 | 550 | 550 | 549 | 549 | 8,000 | 2,745 |
| 1999-01-14 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1999-01-13 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1999-01-11 | 560 | 560 | 550 | 550 | 24,000 | 2,750 |
| 1999-01-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-01-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
