3515 (株)フジコー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2003-12-25 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2003-12-24 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2003-12-22 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2003-12-12 | 806 | 806 | 806 | 806 | 4,000 | 4,030 |
| 2003-12-09 | 800 | 800 | 790 | 790 | 2,000 | 3,950 |
| 2003-12-08 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2003-12-05 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2003-12-02 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2003-12-01 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 2003-11-25 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2003-11-20 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 2003-11-19 | 822 | 822 | 822 | 822 | 1,000 | 4,110 |
| 2003-11-18 | 822 | 822 | 822 | 822 | 1,000 | 4,110 |
| 2003-11-17 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2003-11-14 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2003-11-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2003-11-10 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2003-11-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2003-11-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2003-10-31 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 2003-10-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2003-10-29 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2003-10-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2003-10-27 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2003-10-24 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2003-10-23 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 2003-10-22 | 800 | 809 | 800 | 809 | 2,000 | 4,045 |
| 2003-10-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2003-10-20 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2003-10-17 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2003-10-16 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2003-10-15 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2003-10-14 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2003-10-08 | 755 | 755 | 745 | 745 | 2,000 | 3,725 |
| 2003-10-07 | 745 | 755 | 745 | 755 | 2,000 | 3,775 |
| 2003-10-06 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 2003-10-03 | 730 | 749 | 730 | 749 | 27,000 | 3,745 |
| 2003-10-02 | 729 | 730 | 729 | 730 | 2,000 | 3,650 |
| 2003-10-01 | 731 | 731 | 725 | 725 | 7,000 | 3,625 |
| 2003-09-26 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 2003-09-24 | 719 | 720 | 719 | 720 | 7,000 | 3,600 |
| 2003-09-22 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2003-09-19 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2003-09-18 | 706 | 706 | 705 | 705 | 2,000 | 3,525 |
| 2003-09-17 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2003-09-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2003-09-12 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2003-09-10 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2003-09-09 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2003-09-08 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2003-09-05 | 661 | 680 | 661 | 680 | 4,000 | 3,400 |
| 2003-09-04 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2003-09-03 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2003-09-01 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2003-08-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2003-08-22 | 660 | 660 | 652 | 652 | 2,000 | 3,260 |
| 2003-08-20 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2003-08-18 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2003-08-13 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2003-08-11 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 2003-08-08 | 665 | 666 | 665 | 666 | 23,000 | 3,330 |
| 2003-07-31 | 670 | 680 | 670 | 680 | 5,000 | 3,400 |
| 2003-07-30 | 660 | 665 | 660 | 665 | 2,000 | 3,325 |
| 2003-07-29 | 655 | 660 | 655 | 660 | 4,000 | 3,300 |
| 2003-07-28 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2003-07-25 | 655 | 655 | 655 | 655 | 10,000 | 3,275 |
| 2003-07-24 | 645 | 650 | 645 | 650 | 3,000 | 3,250 |
| 2003-07-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2003-07-18 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2003-07-16 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2003-07-15 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2003-07-14 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2003-07-11 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2003-07-10 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2003-07-09 | 645 | 645 | 640 | 640 | 2,000 | 3,200 |
| 2003-07-08 | 640 | 645 | 640 | 645 | 9,000 | 3,225 |
| 2003-07-04 | 640 | 648 | 640 | 648 | 2,000 | 3,240 |
| 2003-07-03 | 655 | 655 | 655 | 655 | 8,000 | 3,275 |
| 2003-07-02 | 635 | 645 | 635 | 645 | 9,000 | 3,225 |
| 2003-07-01 | 622 | 622 | 620 | 622 | 8,000 | 3,110 |
| 2003-06-30 | 607 | 610 | 607 | 610 | 2,000 | 3,050 |
| 2003-06-27 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2003-06-26 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2003-06-25 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2003-06-24 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2003-06-23 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2003-06-20 | 582 | 585 | 582 | 585 | 5,000 | 2,925 |
| 2003-06-16 | 564 | 564 | 562 | 562 | 2,000 | 2,810 |
| 2003-06-12 | 564 | 568 | 564 | 568 | 2,000 | 2,840 |
| 2003-06-09 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 2003-06-06 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2003-06-02 | 564 | 564 | 560 | 560 | 2,000 | 2,800 |
| 2003-05-28 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2003-05-27 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2003-05-26 | 550 | 560 | 550 | 560 | 4,000 | 2,800 |
| 2003-05-20 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2003-05-19 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2003-05-16 | 530 | 540 | 530 | 540 | 8,000 | 2,700 |
| 2003-05-07 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2003-05-01 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2003-04-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-04-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-04-23 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-04-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2003-04-21 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-04-17 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2003-04-16 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2003-04-01 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2003-03-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2003-03-28 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2003-03-27 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2003-03-24 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2003-03-20 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2003-03-19 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2003-03-18 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2003-03-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-03-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-02-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-02-21 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2003-02-20 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2003-02-19 | 540 | 540 | 536 | 536 | 4,000 | 2,680 |
| 2003-02-17 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2003-02-14 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2003-02-07 | 520 | 520 | 520 | 520 | 9,000 | 2,600 |
| 2003-02-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2003-02-05 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 2003-01-29 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2003-01-27 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2003-01-23 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2003-01-22 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2003-01-21 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2003-01-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-01-15 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
