3515 (株)フジコー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 2009-12-28 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-12-24 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 2009-12-22 | 887 | 890 | 860 | 890 | 4,000 | 4,450 |
| 2009-12-21 | 887 | 887 | 887 | 887 | 1,000 | 4,435 |
| 2009-12-18 | 889 | 900 | 870 | 870 | 3,000 | 4,350 |
| 2009-12-16 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2009-12-08 | 864 | 864 | 864 | 864 | 1,000 | 4,320 |
| 2009-12-07 | 904 | 904 | 904 | 904 | 2,000 | 4,520 |
| 2009-12-04 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2009-12-02 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2009-12-01 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-11-30 | 879 | 900 | 879 | 900 | 4,000 | 4,500 |
| 2009-11-24 | 915 | 915 | 900 | 905 | 3,000 | 4,525 |
| 2009-11-20 | 917 | 917 | 916 | 916 | 7,000 | 4,580 |
| 2009-11-19 | 898 | 899 | 898 | 899 | 4,000 | 4,495 |
| 2009-11-18 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2009-11-16 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-11-12 | 835 | 900 | 835 | 900 | 5,000 | 4,500 |
| 2009-11-10 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 2009-11-09 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 2009-11-06 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 2009-11-05 | 835 | 835 | 835 | 835 | 14,000 | 4,175 |
| 2009-11-04 | 835 | 835 | 835 | 835 | 4,000 | 4,175 |
| 2009-10-30 | 834 | 845 | 834 | 835 | 6,000 | 4,175 |
| 2009-10-29 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2009-10-28 | 835 | 850 | 835 | 835 | 10,000 | 4,175 |
| 2009-10-27 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2009-10-23 | 835 | 836 | 826 | 835 | 10,000 | 4,175 |
| 2009-10-22 | 835 | 847 | 835 | 835 | 10,000 | 4,175 |
| 2009-10-21 | 837 | 837 | 837 | 837 | 1,000 | 4,185 |
| 2009-10-20 | 837 | 837 | 837 | 837 | 9,000 | 4,185 |
| 2009-10-19 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2009-10-16 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2009-10-15 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2009-09-24 | 867 | 867 | 837 | 837 | 3,000 | 4,185 |
| 2009-09-18 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2009-08-25 | 860 | 900 | 860 | 870 | 9,000 | 4,350 |
| 2009-08-20 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-08-18 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-08-11 | 900 | 900 | 860 | 860 | 3,000 | 4,300 |
| 2009-08-10 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-08-06 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-08-04 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-08-03 | 850 | 860 | 850 | 860 | 2,000 | 4,300 |
| 2009-07-31 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 2009-07-30 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2009-07-28 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2009-07-27 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2009-07-21 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2009-07-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2009-07-16 | 795 | 795 | 769 | 769 | 2,000 | 3,845 |
| 2009-07-08 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 2009-07-06 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 2009-07-02 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 2009-06-30 | 763 | 770 | 763 | 770 | 5,000 | 3,850 |
| 2009-06-26 | 749 | 749 | 749 | 749 | 7,000 | 3,745 |
| 2009-06-22 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 2009-06-18 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2009-06-17 | 650 | 655 | 650 | 655 | 14,000 | 3,275 |
| 2009-06-16 | 647 | 647 | 646 | 646 | 3,000 | 3,230 |
| 2009-06-12 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 2009-06-11 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 2009-06-09 | 650 | 650 | 645 | 645 | 11,000 | 3,225 |
| 2009-06-08 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2009-05-29 | 600 | 601 | 600 | 601 | 11,000 | 3,005 |
| 2009-05-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-05-20 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2009-05-19 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2009-05-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2009-05-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2009-05-08 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2009-04-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2009-04-20 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 2009-04-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2009-04-06 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 2009-03-25 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2009-03-24 | 547 | 547 | 547 | 547 | 2,000 | 2,735 |
| 2009-03-23 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2009-03-18 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2009-03-06 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2009-03-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2009-02-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2009-02-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2009-02-20 | 590 | 590 | 570 | 570 | 3,000 | 2,850 |
| 2009-02-18 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2009-02-17 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2009-02-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2009-02-09 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2009-01-22 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2009-01-21 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2009-01-20 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2009-01-19 | 599 | 599 | 580 | 580 | 2,000 | 2,900 |
| 2009-01-16 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-01-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-01-07 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2009-01-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-01-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
