3515 (株)フジコー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-20 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2004-12-17 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2004-12-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-12-15 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2004-12-14 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2004-12-13 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2004-11-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-11-29 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2004-11-26 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2004-11-24 | 808 | 809 | 800 | 809 | 6,000 | 4,045 |
| 2004-11-22 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 2004-11-19 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2004-11-18 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2004-11-16 | 850 | 850 | 766 | 801 | 8,000 | 4,005 |
| 2004-11-10 | 850 | 850 | 830 | 830 | 2,000 | 4,150 |
| 2004-11-05 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2004-10-28 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 2004-10-26 | 880 | 881 | 880 | 881 | 5,000 | 4,405 |
| 2004-10-25 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2004-10-22 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2004-10-20 | 881 | 881 | 880 | 880 | 4,000 | 4,400 |
| 2004-10-18 | 882 | 882 | 881 | 881 | 2,000 | 4,405 |
| 2004-10-14 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2004-10-12 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 2004-10-08 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2004-10-04 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2004-10-01 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2004-09-28 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2004-09-24 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2004-09-22 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2004-09-17 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2004-09-10 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2004-09-09 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2004-09-07 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 2004-09-01 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2004-08-30 | 880 | 881 | 880 | 881 | 2,000 | 4,405 |
| 2004-08-25 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2004-08-23 | 897 | 897 | 897 | 897 | 1,000 | 4,485 |
| 2004-08-19 | 910 | 910 | 880 | 880 | 2,000 | 4,400 |
| 2004-08-18 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2004-08-17 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 2004-08-06 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2004-08-04 | 891 | 891 | 891 | 891 | 1,000 | 4,455 |
| 2004-07-23 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2004-07-21 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 2004-07-16 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2004-07-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2004-07-09 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 2004-07-08 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2004-07-07 | 929 | 929 | 929 | 929 | 4,000 | 4,645 |
| 2004-07-06 | 931 | 931 | 931 | 931 | 3,000 | 4,655 |
| 2004-07-05 | 913 | 913 | 913 | 913 | 2,000 | 4,565 |
| 2004-06-30 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 2004-06-28 | 949 | 949 | 949 | 949 | 4,000 | 4,745 |
| 2004-06-25 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-06-24 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2004-06-22 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2004-06-21 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 2004-06-18 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2004-06-17 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2004-06-16 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2004-06-14 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2004-06-10 | 821 | 821 | 821 | 821 | 3,000 | 4,105 |
| 2004-05-25 | 835 | 835 | 835 | 835 | 5,000 | 4,175 |
| 2004-05-21 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 2004-05-20 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 2004-05-19 | 870 | 870 | 850 | 850 | 4,000 | 4,250 |
| 2004-05-18 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 2004-05-17 | 884 | 884 | 850 | 850 | 4,000 | 4,250 |
| 2004-05-14 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 2004-05-10 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2004-05-07 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2004-05-06 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2004-04-30 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 2004-04-28 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 2004-04-26 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
| 2004-04-22 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-04-20 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2004-04-16 | 909 | 909 | 909 | 909 | 1,000 | 4,545 |
| 2004-04-15 | 900 | 900 | 891 | 891 | 2,000 | 4,455 |
| 2004-04-08 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2004-04-07 | 890 | 891 | 890 | 890 | 3,000 | 4,450 |
| 2004-04-06 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2004-04-05 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2004-03-31 | 950 | 980 | 950 | 980 | 3,000 | 4,900 |
| 2004-03-30 | 900 | 930 | 900 | 930 | 2,000 | 4,650 |
| 2004-03-29 | 851 | 881 | 851 | 881 | 2,000 | 4,405 |
| 2004-03-24 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2004-03-22 | 900 | 950 | 900 | 950 | 2,000 | 4,750 |
| 2004-03-18 | 850 | 870 | 850 | 850 | 4,000 | 4,250 |
| 2004-03-17 | 830 | 849 | 830 | 830 | 4,000 | 4,150 |
| 2004-03-16 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2004-03-11 | 820 | 830 | 820 | 830 | 2,000 | 4,150 |
| 2004-03-03 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2004-02-27 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 2004-02-26 | 815 | 815 | 815 | 815 | 4,000 | 4,075 |
| 2004-02-25 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2004-02-24 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 2004-02-23 | 815 | 815 | 815 | 815 | 6,000 | 4,075 |
| 2004-02-20 | 813 | 815 | 813 | 815 | 4,000 | 4,075 |
| 2004-02-19 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 2004-02-16 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2004-02-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-02-06 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2004-02-05 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2004-02-04 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2004-02-03 | 820 | 850 | 820 | 850 | 2,000 | 4,250 |
| 2004-02-02 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2004-01-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-01-21 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2004-01-20 | 810 | 810 | 790 | 790 | 5,000 | 3,950 |
| 2004-01-19 | 801 | 801 | 800 | 800 | 3,000 | 4,000 |
| 2004-01-16 | 810 | 810 | 800 | 800 | 3,000 | 4,000 |
| 2004-01-15 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-01-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-01-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-01-07 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2004-01-06 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
