3515 (株)フジコー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-12-25 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2002-12-24 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-12-20 | 507 | 510 | 500 | 510 | 3,000 | 2,550 |
| 2002-12-18 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2002-12-16 | 500 | 510 | 500 | 509 | 67,000 | 2,545 |
| 2002-12-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-12-11 | 528 | 528 | 528 | 528 | 236,000 | 2,640 |
| 2002-12-10 | 519 | 519 | 519 | 519 | 52,000 | 2,595 |
| 2002-12-09 | 519 | 519 | 519 | 519 | 4,000 | 2,595 |
| 2002-11-28 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 2002-11-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-11-25 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2002-11-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-11-20 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-11-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-11-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-11-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-10-28 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2002-10-23 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-10-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-10-21 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-10-18 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-10-17 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-10-16 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 2002-10-10 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2002-10-01 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2002-09-25 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2002-09-20 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2002-09-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2002-09-18 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2002-09-13 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2002-09-10 | 540 | 560 | 540 | 560 | 4,000 | 2,800 |
| 2002-09-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-09-05 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2002-09-03 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2002-08-27 | 562 | 562 | 562 | 562 | 18,000 | 2,810 |
| 2002-08-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-08-22 | 559 | 559 | 529 | 530 | 3,000 | 2,650 |
| 2002-08-20 | 579 | 579 | 579 | 579 | 20,000 | 2,895 |
| 2002-08-16 | 539 | 539 | 539 | 539 | 7,000 | 2,695 |
| 2002-08-06 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-08-02 | 550 | 560 | 550 | 550 | 23,000 | 2,750 |
| 2002-07-25 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2002-07-22 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2002-07-19 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2002-07-16 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2002-07-15 | 572 | 572 | 572 | 572 | 2,000 | 2,860 |
| 2002-07-12 | 572 | 572 | 572 | 572 | 4,000 | 2,860 |
| 2002-07-08 | 572 | 572 | 572 | 572 | 8,000 | 2,860 |
| 2002-07-01 | 561 | 561 | 561 | 561 | 5,000 | 2,805 |
| 2002-06-20 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-06-18 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2002-06-17 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 2002-06-14 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2002-06-10 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2002-05-31 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-05-28 | 567 | 567 | 555 | 555 | 4,000 | 2,775 |
| 2002-05-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2002-05-24 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2002-05-23 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2002-05-22 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2002-05-21 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2002-05-20 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2002-05-16 | 530 | 530 | 510 | 510 | 7,000 | 2,550 |
| 2002-05-14 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-05-10 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2002-05-01 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2002-04-24 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-04-18 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-04-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2002-04-16 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2002-04-09 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 2002-04-08 | 505 | 505 | 500 | 500 | 14,000 | 2,500 |
| 2002-04-05 | 514 | 514 | 500 | 500 | 3,000 | 2,500 |
| 2002-03-28 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2002-03-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-03-25 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2002-03-22 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2002-03-20 | 560 | 570 | 560 | 570 | 4,000 | 2,850 |
| 2002-03-18 | 549 | 549 | 549 | 549 | 5,000 | 2,745 |
| 2002-03-14 | 540 | 560 | 540 | 560 | 2,000 | 2,800 |
| 2002-03-12 | 560 | 560 | 551 | 551 | 2,000 | 2,755 |
| 2002-03-01 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2002-02-22 | 549 | 549 | 520 | 520 | 2,000 | 2,600 |
| 2002-02-21 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2002-02-19 | 541 | 541 | 531 | 531 | 2,000 | 2,655 |
| 2002-01-24 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 2002-01-23 | 511 | 511 | 510 | 510 | 5,000 | 2,550 |
| 2002-01-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2002-01-21 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 2002-01-18 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 2002-01-16 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
