3515 (株)フジコー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2008-12-19 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2008-12-18 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2008-12-17 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2008-12-15 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2008-12-11 | 580 | 581 | 580 | 581 | 2,000 | 2,905 |
| 2008-12-10 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2008-12-09 | 586 | 600 | 586 | 600 | 3,000 | 3,000 |
| 2008-12-08 | 625 | 625 | 625 | 625 | 6,000 | 3,125 |
| 2008-11-21 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2008-11-20 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2008-11-18 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-11-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-11-07 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-11-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-11-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-10-31 | 600 | 610 | 600 | 610 | 2,000 | 3,050 |
| 2008-10-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-10-29 | 560 | 580 | 560 | 580 | 2,000 | 2,900 |
| 2008-10-28 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2008-10-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2008-10-24 | 542 | 542 | 540 | 540 | 4,000 | 2,700 |
| 2008-10-22 | 632 | 632 | 632 | 632 | 2,000 | 3,160 |
| 2008-10-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2008-10-16 | 591 | 591 | 580 | 580 | 4,000 | 2,900 |
| 2008-10-14 | 540 | 590 | 540 | 590 | 3,000 | 2,950 |
| 2008-10-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2008-10-07 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2008-09-30 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2008-09-24 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 2008-09-19 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2008-09-17 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2008-09-16 | 708 | 708 | 695 | 695 | 2,000 | 3,475 |
| 2008-09-09 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 2008-09-04 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 2008-09-03 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2008-08-29 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2008-08-21 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2008-08-20 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 2008-08-18 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2008-08-12 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2008-08-05 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 2008-08-01 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2008-07-30 | 765 | 765 | 750 | 750 | 3,000 | 3,750 |
| 2008-07-29 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2008-07-28 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2008-07-25 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2008-07-22 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 2008-07-18 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2008-07-17 | 730 | 740 | 730 | 740 | 2,000 | 3,700 |
| 2008-07-10 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2008-07-09 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2008-07-08 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 2008-07-03 | 851 | 851 | 851 | 851 | 6,000 | 4,255 |
| 2008-07-02 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2008-07-01 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2008-06-26 | 851 | 851 | 811 | 811 | 5,000 | 4,055 |
| 2008-06-24 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2008-06-23 | 889 | 889 | 841 | 841 | 2,000 | 4,205 |
| 2008-06-20 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 2008-06-18 | 895 | 895 | 895 | 895 | 2,000 | 4,475 |
| 2008-06-16 | 887 | 887 | 887 | 887 | 1,000 | 4,435 |
| 2008-06-11 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2008-06-10 | 920 | 940 | 920 | 940 | 2,000 | 4,700 |
| 2008-06-09 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 2008-06-05 | 850 | 885 | 845 | 845 | 25,000 | 4,225 |
| 2008-06-04 | 771 | 820 | 771 | 820 | 5,000 | 4,100 |
| 2008-06-03 | 747 | 764 | 747 | 764 | 6,000 | 3,820 |
| 2008-06-02 | 733 | 733 | 730 | 730 | 3,000 | 3,650 |
| 2008-05-30 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2008-05-29 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2008-05-27 | 720 | 720 | 713 | 713 | 3,000 | 3,565 |
| 2008-05-22 | 740 | 740 | 730 | 730 | 7,000 | 3,650 |
| 2008-05-21 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2008-05-20 | 771 | 771 | 761 | 761 | 3,000 | 3,805 |
| 2008-05-19 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 2008-05-16 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 2008-05-15 | 751 | 751 | 751 | 751 | 4,000 | 3,755 |
| 2008-05-14 | 760 | 760 | 751 | 751 | 3,000 | 3,755 |
| 2008-05-12 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2008-05-02 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2008-05-01 | 760 | 760 | 742 | 742 | 6,000 | 3,710 |
| 2008-04-21 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-04-18 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2008-04-16 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2008-04-15 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2008-03-24 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2008-03-21 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2008-03-18 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2008-03-17 | 731 | 731 | 730 | 730 | 3,000 | 3,650 |
| 2008-02-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2008-02-25 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2008-02-21 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2008-02-20 | 816 | 826 | 816 | 826 | 2,000 | 4,130 |
| 2008-02-19 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2008-02-18 | 890 | 890 | 846 | 846 | 5,000 | 4,230 |
| 2008-02-01 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2008-01-24 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2008-01-23 | 851 | 851 | 850 | 850 | 2,000 | 4,250 |
| 2008-01-21 | 890 | 890 | 850 | 850 | 7,000 | 4,250 |
| 2008-01-18 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 2008-01-16 | 868 | 868 | 867 | 867 | 2,000 | 4,335 |
| 2008-01-15 | 870 | 870 | 850 | 850 | 2,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
