3515 (株)フジコー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 7,100 |
| 2005-12-29 | 1,400 | 1,415 | 1,400 | 1,415 | 5,000 | 7,075 |
| 2005-12-27 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 7,000 |
| 2005-12-26 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 6,850 |
| 2005-12-22 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 7,000 |
| 2005-12-20 | 1,385 | 1,390 | 1,385 | 1,390 | 4,000 | 6,950 |
| 2005-12-16 | 1,366 | 1,366 | 1,346 | 1,366 | 3,000 | 6,830 |
| 2005-12-14 | 1,348 | 1,348 | 1,348 | 1,348 | 1,000 | 6,740 |
| 2005-12-13 | 1,333 | 1,333 | 1,320 | 1,333 | 3,000 | 6,665 |
| 2005-12-12 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 2005-12-09 | 1,377 | 1,377 | 1,377 | 1,377 | 2,000 | 6,885 |
| 2005-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,750 |
| 2005-11-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 2005-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 2005-11-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 2005-11-24 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 6,750 |
| 2005-11-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 2005-11-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 2005-11-18 | 1,356 | 1,356 | 1,316 | 1,350 | 3,000 | 6,750 |
| 2005-11-16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 2005-11-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 2005-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 2005-11-09 | 1,245 | 1,250 | 1,245 | 1,250 | 3,000 | 6,250 |
| 2005-11-04 | 1,246 | 1,246 | 1,245 | 1,245 | 2,000 | 6,225 |
| 2005-11-02 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 6,205 |
| 2005-11-01 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 2005-10-28 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 5,925 |
| 2005-10-26 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 6,200 |
| 2005-10-24 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 2005-10-21 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 6,200 |
| 2005-10-20 | 1,200 | 1,240 | 1,200 | 1,240 | 8,000 | 6,200 |
| 2005-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2005-10-18 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 | 5,990 |
| 2005-10-14 | 1,158 | 1,160 | 1,158 | 1,158 | 5,000 | 5,790 |
| 2005-10-13 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 5,680 |
| 2005-10-06 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 5,670 |
| 2005-10-04 | 1,160 | 1,160 | 1,110 | 1,110 | 8,000 | 5,550 |
| 2005-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 2005-09-29 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 5,905 |
| 2005-09-28 | 1,180 | 1,181 | 1,180 | 1,181 | 2,000 | 5,905 |
| 2005-09-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2005-09-26 | 1,180 | 1,180 | 1,100 | 1,150 | 3,000 | 5,750 |
| 2005-09-22 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 5,525 |
| 2005-09-21 | 1,104 | 1,105 | 1,104 | 1,105 | 2,000 | 5,525 |
| 2005-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2005-09-16 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 5,500 |
| 2005-09-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2005-09-14 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 5,500 |
| 2005-09-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 2005-09-08 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 5,450 |
| 2005-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 2005-08-31 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 5,450 |
| 2005-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 2005-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 2005-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2005-08-19 | 1,095 | 1,100 | 1,095 | 1,100 | 5,000 | 5,500 |
| 2005-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2005-08-16 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 5,305 |
| 2005-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2005-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2005-08-11 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 5,250 |
| 2005-08-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2005-08-09 | 1,030 | 1,037 | 1,030 | 1,037 | 2,000 | 5,185 |
| 2005-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2005-08-04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 2005-08-02 | 1,035 | 1,035 | 1,030 | 1,030 | 6,000 | 5,150 |
| 2005-07-29 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 5,200 |
| 2005-07-28 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 5,200 |
| 2005-07-27 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 2005-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2005-07-20 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 5,245 |
| 2005-07-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 2005-07-15 | 1,000 | 1,030 | 1,000 | 1,020 | 10,000 | 5,100 |
| 2005-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2005-07-13 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 5,150 |
| 2005-07-12 | 1,065 | 1,065 | 1,055 | 1,055 | 3,000 | 5,275 |
| 2005-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 2005-07-07 | 1,020 | 1,045 | 1,020 | 1,030 | 7,000 | 5,150 |
| 2005-07-06 | 987 | 1,000 | 987 | 1,000 | 6,000 | 5,000 |
| 2005-07-05 | 964 | 977 | 964 | 977 | 7,000 | 4,885 |
| 2005-07-04 | 937 | 947 | 937 | 947 | 2,000 | 4,735 |
| 2005-07-01 | 937 | 937 | 937 | 937 | 2,000 | 4,685 |
| 2005-06-30 | 937 | 937 | 937 | 937 | 1,000 | 4,685 |
| 2005-06-24 | 954 | 954 | 954 | 954 | 3,000 | 4,770 |
| 2005-06-21 | 936 | 936 | 936 | 936 | 2,000 | 4,680 |
| 2005-06-20 | 920 | 935 | 920 | 935 | 3,000 | 4,675 |
| 2005-06-17 | 911 | 911 | 910 | 910 | 3,000 | 4,550 |
| 2005-06-16 | 901 | 905 | 901 | 905 | 4,000 | 4,525 |
| 2005-06-15 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 2005-06-10 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2005-06-09 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2005-06-03 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-06-01 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-05-31 | 920 | 930 | 920 | 930 | 3,000 | 4,650 |
| 2005-05-25 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-05-20 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2005-05-19 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2005-05-18 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2005-05-16 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2005-05-13 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-05-12 | 910 | 910 | 902 | 902 | 2,000 | 4,510 |
| 2005-05-10 | 920 | 920 | 910 | 910 | 2,000 | 4,550 |
| 2005-05-09 | 912 | 920 | 912 | 920 | 2,000 | 4,600 |
| 2005-05-06 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2005-04-28 | 900 | 901 | 900 | 901 | 2,000 | 4,505 |
| 2005-04-27 | 900 | 901 | 900 | 901 | 2,000 | 4,505 |
| 2005-04-26 | 900 | 901 | 900 | 901 | 2,000 | 4,505 |
| 2005-04-25 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2005-04-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2005-04-21 | 900 | 904 | 900 | 904 | 2,000 | 4,520 |
| 2005-04-20 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-04-19 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2005-04-18 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 2005-04-15 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2005-04-13 | 910 | 920 | 910 | 910 | 5,000 | 4,550 |
| 2005-04-12 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 2005-04-11 | 921 | 921 | 910 | 910 | 4,000 | 4,550 |
| 2005-04-08 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-04-07 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 2005-04-06 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2005-04-05 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-04-04 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-04-01 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2005-03-31 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2005-03-30 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
| 2005-03-25 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 2005-03-24 | 955 | 955 | 920 | 930 | 13,000 | 4,650 |
| 2005-03-23 | 951 | 958 | 950 | 958 | 6,000 | 4,790 |
| 2005-03-22 | 940 | 948 | 940 | 948 | 4,000 | 4,740 |
| 2005-03-18 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 2005-03-17 | 920 | 930 | 920 | 920 | 11,000 | 4,600 |
| 2005-03-16 | 920 | 930 | 920 | 930 | 4,000 | 4,650 |
| 2005-03-15 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 2005-03-14 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2005-03-08 | 926 | 930 | 926 | 930 | 2,000 | 4,650 |
| 2005-03-07 | 900 | 920 | 900 | 920 | 22,000 | 4,600 |
| 2005-03-03 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2005-03-02 | 881 | 881 | 881 | 881 | 2,000 | 4,405 |
| 2005-03-01 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2005-02-28 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 2005-02-24 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2005-02-23 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 2005-02-22 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-02-21 | 881 | 881 | 880 | 880 | 2,000 | 4,400 |
| 2005-02-18 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-02-16 | 867 | 870 | 867 | 870 | 2,000 | 4,350 |
| 2005-02-14 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2005-02-10 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-02-04 | 854 | 854 | 846 | 846 | 4,000 | 4,230 |
| 2005-02-03 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 2005-02-01 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 2005-01-28 | 862 | 862 | 862 | 862 | 1,000 | 4,310 |
| 2005-01-27 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 2005-01-26 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-01-25 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-01-24 | 844 | 850 | 844 | 850 | 2,000 | 4,250 |
| 2005-01-21 | 844 | 844 | 844 | 844 | 1,000 | 4,220 |
| 2005-01-18 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2005-01-17 | 819 | 819 | 819 | 819 | 5,000 | 4,095 |
| 2005-01-07 | 836 | 836 | 835 | 835 | 4,000 | 4,175 |
| 2005-01-06 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
