3515 (株)フジコー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2007-12-20 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2007-12-18 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2007-12-14 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2007-12-12 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 2007-12-11 | 982 | 982 | 982 | 982 | 2,000 | 4,910 |
| 2007-12-10 | 964 | 964 | 963 | 963 | 2,000 | 4,815 |
| 2007-12-03 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2007-11-29 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 2007-11-21 | 953 | 963 | 953 | 963 | 2,000 | 4,815 |
| 2007-11-20 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 5,015 |
| 2007-11-19 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 5,045 |
| 2007-11-16 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2007-11-15 | 947 | 950 | 947 | 950 | 2,000 | 4,750 |
| 2007-11-07 | 990 | 990 | 987 | 987 | 5,000 | 4,935 |
| 2007-11-06 | 988 | 988 | 988 | 988 | 1,000 | 4,940 |
| 2007-11-05 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2007-11-01 | 988 | 988 | 988 | 988 | 2,000 | 4,940 |
| 2007-10-31 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 2007-10-30 | 995 | 995 | 995 | 995 | 2,000 | 4,975 |
| 2007-10-24 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 2007-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2007-10-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2007-10-17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 5,005 |
| 2007-10-16 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 5,120 |
| 2007-10-11 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 5,125 |
| 2007-10-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 2007-10-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-10-03 | 1,006 | 1,006 | 1,005 | 1,006 | 3,000 | 5,030 |
| 2007-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2007-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-09-26 | 990 | 999 | 990 | 999 | 2,000 | 4,995 |
| 2007-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-09-19 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 5,175 |
| 2007-09-18 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 5,075 |
| 2007-09-04 | 1,002 | 1,002 | 995 | 995 | 3,000 | 4,975 |
| 2007-09-03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 5,005 |
| 2007-08-22 | 995 | 995 | 990 | 990 | 2,000 | 4,950 |
| 2007-08-21 | 1,019 | 1,019 | 1,012 | 1,012 | 2,000 | 5,060 |
| 2007-08-20 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 | 5,195 |
| 2007-08-17 | 1,019 | 1,039 | 1,019 | 1,039 | 3,000 | 5,195 |
| 2007-08-16 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 | 5,195 |
| 2007-08-13 | 1,065 | 1,066 | 1,060 | 1,060 | 3,000 | 5,300 |
| 2007-08-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2007-08-09 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 | 5,325 |
| 2007-08-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 2007-08-06 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 5,350 |
| 2007-08-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2007-07-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2007-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2007-07-19 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 | 5,745 |
| 2007-07-05 | 1,152 | 1,152 | 1,152 | 1,152 | 4,000 | 5,760 |
| 2007-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 2007-06-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2007-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 2007-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2007-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 2007-06-19 | 1,152 | 1,152 | 1,130 | 1,130 | 3,000 | 5,650 |
| 2007-06-18 | 1,133 | 1,133 | 1,133 | 1,133 | 2,000 | 5,665 |
| 2007-06-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 2007-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2007-06-01 | 1,116 | 1,136 | 1,116 | 1,136 | 2,000 | 5,680 |
| 2007-05-30 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 5,760 |
| 2007-05-28 | 1,116 | 1,154 | 1,116 | 1,154 | 2,000 | 5,770 |
| 2007-05-23 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 | 5,770 |
| 2007-05-21 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 5,775 |
| 2007-05-18 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 5,675 |
| 2007-05-14 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 5,670 |
| 2007-05-10 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 5,655 |
| 2007-05-09 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 | 5,540 |
| 2007-05-08 | 1,165 | 1,168 | 1,165 | 1,168 | 2,000 | 5,840 |
| 2007-05-07 | 1,165 | 1,165 | 1,165 | 1,165 | 6,000 | 5,825 |
| 2007-05-02 | 1,165 | 1,165 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2007-05-01 | 1,170 | 1,170 | 1,165 | 1,165 | 2,000 | 5,825 |
| 2007-04-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2007-04-23 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 | 5,915 |
| 2007-04-20 | 1,174 | 1,174 | 1,174 | 1,174 | 2,000 | 5,870 |
| 2007-04-18 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 | 5,840 |
| 2007-04-13 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2007-04-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2007-04-11 | 1,178 | 1,178 | 1,160 | 1,160 | 5,000 | 5,800 |
| 2007-04-10 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 5,925 |
| 2007-04-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 2007-04-04 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 5,930 |
| 2007-04-03 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 5,910 |
| 2007-04-02 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 5,910 |
| 2007-03-30 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 5,905 |
| 2007-03-29 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 5,900 |
| 2007-03-27 | 1,178 | 1,197 | 1,178 | 1,197 | 5,000 | 5,985 |
| 2007-03-26 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 6,000 |
| 2007-03-23 | 1,191 | 1,191 | 1,190 | 1,190 | 3,000 | 5,950 |
| 2007-03-22 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 6,010 |
| 2007-03-20 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 5,955 |
| 2007-03-16 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 | 6,035 |
| 2007-03-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 2007-03-08 | 1,198 | 1,238 | 1,198 | 1,238 | 3,000 | 6,190 |
| 2007-03-07 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 | 5,915 |
| 2007-03-05 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 | 5,905 |
| 2007-03-02 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 5,930 |
| 2007-03-01 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 5,905 |
| 2007-02-28 | 1,203 | 1,203 | 1,150 | 1,200 | 13,000 | 6,000 |
| 2007-02-27 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 6,115 |
| 2007-02-22 | 1,210 | 1,229 | 1,210 | 1,220 | 9,000 | 6,100 |
| 2007-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2007-02-19 | 1,199 | 1,200 | 1,199 | 1,200 | 4,000 | 6,000 |
| 2007-02-16 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 5,995 |
| 2007-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 2007-02-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2007-02-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2007-02-05 | 1,170 | 1,189 | 1,170 | 1,189 | 4,000 | 5,945 |
| 2007-02-02 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 5,850 |
| 2007-02-01 | 1,152 | 1,152 | 1,150 | 1,150 | 9,000 | 5,750 |
| 2007-01-29 | 1,130 | 1,195 | 1,121 | 1,195 | 4,000 | 5,975 |
| 2007-01-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 2007-01-24 | 1,141 | 1,145 | 1,141 | 1,145 | 3,000 | 5,725 |
| 2007-01-22 | 1,142 | 1,142 | 1,142 | 1,142 | 1,000 | 5,710 |
| 2007-01-18 | 1,150 | 1,150 | 1,131 | 1,131 | 3,000 | 5,655 |
| 2007-01-17 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 5,700 |
| 2007-01-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2007-01-15 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 5,655 |
| 2007-01-12 | 1,125 | 1,125 | 1,120 | 1,120 | 4,000 | 5,600 |
| 2007-01-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2007-01-10 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 5,650 |
| 2007-01-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
