3515 (株)フジコー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-12-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-12-21 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
| 2001-12-20 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2001-12-19 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2001-12-17 | 557 | 557 | 540 | 540 | 4,000 | 2,700 |
| 2001-12-13 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-12-10 | 560 | 570 | 560 | 570 | 2,000 | 2,850 |
| 2001-12-07 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2001-12-03 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-11-30 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-11-28 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-11-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-11-20 | 520 | 534 | 520 | 534 | 2,000 | 2,670 |
| 2001-11-19 | 515 | 520 | 515 | 520 | 2,000 | 2,600 |
| 2001-11-16 | 535 | 535 | 515 | 515 | 3,000 | 2,575 |
| 2001-11-08 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-11-07 | 559 | 560 | 559 | 560 | 2,000 | 2,800 |
| 2001-11-06 | 550 | 559 | 550 | 559 | 2,000 | 2,795 |
| 2001-11-02 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2001-11-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-10-31 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-10-30 | 542 | 560 | 542 | 560 | 2,000 | 2,800 |
| 2001-10-26 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2001-10-25 | 531 | 560 | 531 | 560 | 2,000 | 2,800 |
| 2001-10-24 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2001-10-23 | 549 | 560 | 549 | 560 | 5,000 | 2,800 |
| 2001-10-22 | 512 | 514 | 512 | 512 | 7,000 | 2,560 |
| 2001-10-19 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-10-18 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 2001-10-17 | 475 | 480 | 473 | 480 | 4,000 | 2,400 |
| 2001-10-16 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-10-15 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-10-11 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2001-10-09 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2001-10-05 | 473 | 473 | 473 | 473 | 4,000 | 2,365 |
| 2001-09-28 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2001-09-25 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2001-09-20 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-09-19 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2001-09-18 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2001-09-17 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
| 2001-09-11 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-09-06 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-09-05 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-08-31 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2001-08-29 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2001-08-23 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2001-08-22 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2001-08-20 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 2001-08-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-08-16 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2001-08-14 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2001-08-07 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 2001-08-01 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2001-07-31 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-07-30 | 561 | 561 | 560 | 560 | 2,000 | 2,800 |
| 2001-07-23 | 590 | 590 | 560 | 560 | 5,000 | 2,800 |
| 2001-07-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2001-07-18 | 609 | 610 | 609 | 610 | 5,000 | 3,050 |
| 2001-07-17 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2001-07-16 | 615 | 615 | 610 | 615 | 4,000 | 3,075 |
| 2001-07-12 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2001-07-06 | 640 | 640 | 633 | 633 | 7,000 | 3,165 |
| 2001-07-04 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
| 2001-07-03 | 605 | 630 | 605 | 630 | 14,000 | 3,150 |
| 2001-07-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-06-29 | 580 | 580 | 570 | 570 | 7,000 | 2,850 |
| 2001-06-27 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2001-06-26 | 564 | 590 | 564 | 580 | 7,000 | 2,900 |
| 2001-06-22 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2001-06-21 | 546 | 550 | 546 | 550 | 5,000 | 2,750 |
| 2001-06-20 | 545 | 546 | 545 | 546 | 2,000 | 2,730 |
| 2001-06-19 | 550 | 550 | 546 | 546 | 2,000 | 2,730 |
| 2001-06-18 | 551 | 555 | 550 | 555 | 5,000 | 2,775 |
| 2001-06-13 | 540 | 541 | 540 | 540 | 3,000 | 2,700 |
| 2001-06-11 | 550 | 550 | 545 | 545 | 3,000 | 2,725 |
| 2001-06-08 | 549 | 550 | 548 | 550 | 3,000 | 2,750 |
| 2001-06-06 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2001-05-31 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 2001-05-29 | 535 | 535 | 535 | 535 | 7,000 | 2,675 |
| 2001-05-28 | 540 | 545 | 540 | 540 | 4,000 | 2,700 |
| 2001-05-25 | 550 | 550 | 540 | 540 | 2,000 | 2,700 |
| 2001-05-24 | 531 | 550 | 531 | 550 | 7,000 | 2,750 |
| 2001-05-23 | 540 | 540 | 532 | 532 | 5,000 | 2,660 |
| 2001-05-22 | 536 | 540 | 530 | 540 | 6,000 | 2,700 |
| 2001-05-21 | 551 | 551 | 536 | 536 | 11,000 | 2,680 |
| 2001-05-18 | 500 | 500 | 495 | 500 | 6,000 | 2,500 |
| 2001-05-16 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2001-05-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-05-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-05-11 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-05-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-05-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2001-05-02 | 500 | 500 | 485 | 500 | 6,000 | 2,500 |
| 2001-04-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-04-26 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2001-04-25 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-04-23 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 2001-04-16 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2001-04-12 | 470 | 480 | 470 | 470 | 4,000 | 2,350 |
| 2001-04-11 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-04-09 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 2001-04-06 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2001-04-04 | 472 | 495 | 472 | 477 | 7,000 | 2,385 |
| 2001-03-30 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2001-03-23 | 430 | 430 | 415 | 415 | 2,000 | 2,075 |
| 2001-03-19 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-03-16 | 470 | 486 | 470 | 486 | 2,000 | 2,430 |
| 2001-03-12 | 468 | 488 | 468 | 488 | 5,000 | 2,440 |
| 2001-03-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-03-01 | 440 | 440 | 438 | 438 | 2,000 | 2,190 |
| 2001-02-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-02-22 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-02-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-02-19 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-02-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-02-09 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2001-02-05 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-01-29 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2001-01-26 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2001-01-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-01-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-01-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-01-12 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
