3515 (株)フジコー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2000-12-21 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2000-12-19 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2000-12-18 | 419 | 420 | 419 | 420 | 3,000 | 2,100 |
| 2000-12-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-12-12 | 419 | 420 | 410 | 410 | 5,000 | 2,050 |
| 2000-12-08 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2000-11-28 | 387 | 395 | 387 | 395 | 2,000 | 1,975 |
| 2000-11-24 | 387 | 387 | 380 | 380 | 2,000 | 1,900 |
| 2000-11-21 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2000-11-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-11-15 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2000-11-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-11-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-11-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-10-31 | 340 | 360 | 340 | 360 | 4,000 | 1,800 |
| 2000-10-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-10-23 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2000-10-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2000-10-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-10-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-10-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-10-16 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
| 2000-10-13 | 391 | 391 | 370 | 370 | 3,000 | 1,850 |
| 2000-10-05 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2000-10-03 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2000-10-02 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2000-09-27 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2000-09-26 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2000-09-25 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2000-09-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-09-18 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-09-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-09-05 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2000-08-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-08-25 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2000-08-24 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 2000-08-21 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2000-08-16 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2000-08-08 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2000-08-03 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 2000-08-01 | 470 | 482 | 470 | 482 | 5,000 | 2,410 |
| 2000-07-31 | 482 | 482 | 475 | 475 | 21,000 | 2,375 |
| 2000-07-28 | 472 | 482 | 472 | 482 | 8,000 | 2,410 |
| 2000-07-27 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2000-07-25 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2000-07-21 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2000-07-18 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-07-17 | 470 | 470 | 470 | 470 | 19,000 | 2,350 |
| 2000-07-14 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 2000-07-13 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2000-07-12 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2000-07-10 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2000-07-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-07-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-07-05 | 420 | 440 | 420 | 430 | 10,000 | 2,150 |
| 2000-07-04 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2000-07-03 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2000-06-30 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-06-28 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-06-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-06-22 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-06-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-06-20 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-06-16 | 394 | 398 | 394 | 398 | 6,000 | 1,990 |
| 2000-06-14 | 396 | 398 | 396 | 398 | 3,000 | 1,990 |
| 2000-06-13 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-06-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-06-06 | 398 | 398 | 390 | 390 | 3,000 | 1,950 |
| 2000-05-29 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2000-05-26 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-05-24 | 390 | 390 | 380 | 380 | 5,000 | 1,900 |
| 2000-05-23 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2000-05-22 | 397 | 397 | 390 | 390 | 2,000 | 1,950 |
| 2000-05-18 | 416 | 416 | 415 | 415 | 4,000 | 2,075 |
| 2000-05-17 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2000-05-16 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2000-04-27 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2000-04-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-04-24 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-04-21 | 392 | 392 | 390 | 390 | 7,000 | 1,950 |
| 2000-04-18 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2000-04-17 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2000-04-14 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-04-07 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2000-04-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-03-31 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2000-03-30 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2000-03-28 | 410 | 410 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-03-23 | 430 | 430 | 410 | 410 | 4,000 | 2,050 |
| 2000-03-22 | 439 | 439 | 430 | 430 | 4,000 | 2,150 |
| 2000-03-21 | 435 | 444 | 435 | 444 | 3,000 | 2,220 |
| 2000-03-17 | 420 | 429 | 420 | 429 | 2,000 | 2,145 |
| 2000-03-16 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2000-03-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-03-13 | 381 | 385 | 380 | 380 | 7,000 | 1,900 |
| 2000-03-07 | 380 | 380 | 380 | 380 | 12,000 | 1,900 |
| 2000-03-06 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2000-03-03 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 2000-03-02 | 386 | 386 | 380 | 380 | 11,000 | 1,900 |
| 2000-03-01 | 386 | 391 | 385 | 385 | 18,000 | 1,925 |
| 2000-02-28 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2000-02-25 | 380 | 385 | 380 | 385 | 9,000 | 1,925 |
| 2000-02-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-02-21 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2000-02-18 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2000-02-17 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2000-02-16 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 2000-02-15 | 390 | 400 | 380 | 380 | 10,000 | 1,900 |
| 2000-02-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-02-08 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 2000-02-07 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2000-02-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-02-02 | 400 | 406 | 400 | 400 | 7,000 | 2,000 |
| 2000-01-31 | 400 | 400 | 391 | 391 | 13,000 | 1,955 |
| 2000-01-28 | 400 | 400 | 390 | 390 | 7,000 | 1,950 |
| 2000-01-27 | 400 | 400 | 400 | 400 | 82,000 | 2,000 |
| 2000-01-26 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 2000-01-25 | 410 | 410 | 400 | 400 | 6,000 | 2,000 |
| 2000-01-24 | 415 | 415 | 400 | 415 | 14,000 | 2,075 |
| 2000-01-21 | 410 | 415 | 410 | 415 | 6,000 | 2,075 |
| 2000-01-20 | 440 | 440 | 405 | 405 | 2,000 | 2,025 |
| 2000-01-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-01-18 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2000-01-17 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-01-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-01-13 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2000-01-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
