3515 (株)フジコー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 2006-12-28 | 1,091 | 1,110 | 1,091 | 1,110 | 2,000 | 5,550 |
| 2006-12-27 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 2006-12-25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 2006-12-21 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 5,625 |
| 2006-12-20 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 | 5,665 |
| 2006-12-19 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 5,675 |
| 2006-12-18 | 1,095 | 1,095 | 1,055 | 1,075 | 6,000 | 5,375 |
| 2006-12-15 | 1,070 | 1,077 | 1,070 | 1,077 | 3,000 | 5,385 |
| 2006-12-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 2006-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-12-11 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 | 5,410 |
| 2006-12-08 | 1,082 | 1,082 | 1,045 | 1,061 | 4,000 | 5,305 |
| 2006-12-07 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 5,445 |
| 2006-12-06 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 5,475 |
| 2006-11-28 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 5,305 |
| 2006-11-22 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 5,225 |
| 2006-11-21 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 5,225 |
| 2006-11-20 | 1,140 | 1,140 | 1,095 | 1,095 | 2,000 | 5,475 |
| 2006-11-17 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 5,370 |
| 2006-11-16 | 1,074 | 1,074 | 1,040 | 1,040 | 10,000 | 5,200 |
| 2006-11-14 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 5,345 |
| 2006-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2006-11-07 | 1,042 | 1,060 | 1,040 | 1,060 | 4,000 | 5,300 |
| 2006-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 2006-10-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2006-10-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2006-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2006-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2006-10-24 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 5,205 |
| 2006-10-23 | 1,032 | 1,036 | 1,030 | 1,036 | 39,000 | 5,180 |
| 2006-10-20 | 1,050 | 1,050 | 1,029 | 1,030 | 9,000 | 5,150 |
| 2006-10-19 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 5,150 |
| 2006-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 2006-10-17 | 1,072 | 1,072 | 1,040 | 1,040 | 4,000 | 5,200 |
| 2006-10-12 | 1,086 | 1,086 | 1,080 | 1,080 | 2,000 | 5,400 |
| 2006-10-06 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 5,405 |
| 2006-09-27 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 5,360 |
| 2006-09-25 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 5,360 |
| 2006-09-22 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 5,405 |
| 2006-09-20 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 | 5,500 |
| 2006-09-19 | 1,110 | 1,110 | 1,101 | 1,101 | 3,000 | 5,505 |
| 2006-09-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2006-09-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2006-09-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 2006-09-01 | 1,119 | 1,120 | 1,119 | 1,120 | 2,000 | 5,600 |
| 2006-08-31 | 1,130 | 1,130 | 1,121 | 1,121 | 2,000 | 5,605 |
| 2006-08-30 | 1,129 | 1,130 | 1,129 | 1,130 | 2,000 | 5,650 |
| 2006-08-29 | 1,158 | 1,158 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2006-08-28 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 5,795 |
| 2006-08-25 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 6,095 |
| 2006-08-22 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 6,135 |
| 2006-08-21 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 6,135 |
| 2006-08-18 | 1,228 | 1,228 | 1,228 | 1,228 | 2,000 | 6,140 |
| 2006-07-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 2006-07-18 | 1,269 | 1,269 | 1,250 | 1,250 | 2,000 | 6,250 |
| 2006-07-14 | 1,274 | 1,274 | 1,250 | 1,250 | 2,000 | 6,250 |
| 2006-07-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 2006-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2006-07-07 | 1,345 | 1,345 | 1,345 | 1,345 | 2,000 | 6,725 |
| 2006-07-06 | 1,326 | 1,326 | 1,326 | 1,326 | 2,000 | 6,630 |
| 2006-07-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2006-06-26 | 1,333 | 1,333 | 1,333 | 1,333 | 1,000 | 6,665 |
| 2006-06-20 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 6,570 |
| 2006-06-16 | 1,314 | 1,314 | 1,314 | 1,314 | 4,000 | 6,570 |
| 2006-06-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 2006-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2006-05-29 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 6,885 |
| 2006-05-26 | 1,377 | 1,377 | 1,377 | 1,377 | 1,000 | 6,885 |
| 2006-05-23 | 1,377 | 1,377 | 1,377 | 1,377 | 2,000 | 6,885 |
| 2006-05-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 2006-05-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 2006-05-17 | 1,348 | 1,369 | 1,348 | 1,369 | 9,000 | 6,845 |
| 2006-05-16 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 6,845 |
| 2006-05-08 | 1,350 | 1,360 | 1,350 | 1,350 | 4,000 | 6,750 |
| 2006-05-02 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 | 6,730 |
| 2006-05-01 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 6,600 |
| 2006-04-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 2006-04-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 2006-04-26 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 6,900 |
| 2006-04-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 2006-04-20 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 | 7,245 |
| 2006-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 2006-04-18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 2006-04-17 | 1,482 | 1,482 | 1,482 | 1,482 | 1,000 | 7,410 |
| 2006-04-04 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 | 7,490 |
| 2006-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 7,500 |
| 2006-03-31 | 1,481 | 1,530 | 1,481 | 1,500 | 10,000 | 7,500 |
| 2006-03-27 | 1,482 | 1,482 | 1,482 | 1,482 | 1,000 | 7,410 |
| 2006-03-23 | 1,482 | 1,529 | 1,482 | 1,529 | 2,000 | 7,645 |
| 2006-03-22 | 1,488 | 1,530 | 1,488 | 1,530 | 3,000 | 7,650 |
| 2006-03-20 | 1,488 | 1,488 | 1,488 | 1,488 | 5,000 | 7,440 |
| 2006-03-17 | 1,518 | 1,518 | 1,518 | 1,518 | 1,000 | 7,590 |
| 2006-03-15 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 7,750 |
| 2006-03-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 2006-03-02 | 1,461 | 1,461 | 1,461 | 1,461 | 3,000 | 7,305 |
| 2006-02-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 2006-02-27 | 1,500 | 1,520 | 1,480 | 1,480 | 3,000 | 7,400 |
| 2006-02-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 2006-02-21 | 1,399 | 1,400 | 1,380 | 1,390 | 7,000 | 6,950 |
| 2006-02-20 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 7,045 |
| 2006-02-17 | 1,442 | 1,442 | 1,390 | 1,390 | 9,000 | 6,950 |
| 2006-02-16 | 1,335 | 1,362 | 1,335 | 1,362 | 4,000 | 6,810 |
| 2006-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 2006-02-14 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 7,450 |
| 2006-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 2006-02-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 2006-02-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 2006-02-06 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 7,700 |
| 2006-02-03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 2006-02-01 | 1,544 | 1,544 | 1,544 | 1,544 | 2,000 | 7,720 |
| 2006-01-31 | 1,544 | 1,544 | 1,544 | 1,544 | 1,000 | 7,720 |
| 2006-01-30 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 | 7,750 |
| 2006-01-27 | 1,500 | 1,510 | 1,471 | 1,510 | 4,000 | 7,550 |
| 2006-01-26 | 1,550 | 1,550 | 1,544 | 1,544 | 2,000 | 7,720 |
| 2006-01-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 2006-01-20 | 1,505 | 1,520 | 1,505 | 1,510 | 5,000 | 7,550 |
| 2006-01-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 2006-01-18 | 1,500 | 1,500 | 1,450 | 1,500 | 17,000 | 7,500 |
| 2006-01-17 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 7,500 |
| 2006-01-16 | 1,447 | 1,498 | 1,447 | 1,498 | 7,000 | 7,490 |
| 2006-01-12 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 7,350 |
| 2006-01-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 2006-01-06 | 1,400 | 1,480 | 1,400 | 1,480 | 2,000 | 7,400 |
| 2006-01-05 | 1,418 | 1,418 | 1,400 | 1,400 | 5,000 | 7,000 |
| 2006-01-04 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 7,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
