3515 (株)フジコー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-12-28 | 579 | 579 | 578 | 578 | 2,000 | 2,890 |
| 2010-12-27 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2010-12-24 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2010-12-21 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 2010-12-20 | 561 | 585 | 561 | 570 | 6,000 | 2,850 |
| 2010-12-17 | 551 | 551 | 550 | 550 | 8,000 | 2,750 |
| 2010-12-16 | 560 | 560 | 559 | 559 | 3,000 | 2,795 |
| 2010-12-15 | 557 | 567 | 557 | 560 | 3,000 | 2,800 |
| 2010-12-14 | 541 | 560 | 541 | 560 | 5,000 | 2,800 |
| 2010-12-13 | 530 | 540 | 530 | 540 | 10,000 | 2,700 |
| 2010-12-09 | 521 | 521 | 520 | 520 | 8,000 | 2,600 |
| 2010-12-08 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2010-12-02 | 526 | 530 | 526 | 530 | 2,000 | 2,650 |
| 2010-11-29 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2010-11-25 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2010-11-24 | 522 | 522 | 522 | 522 | 3,000 | 2,610 |
| 2010-11-19 | 513 | 513 | 512 | 512 | 2,000 | 2,560 |
| 2010-11-18 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2010-11-17 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2010-11-16 | 534 | 534 | 515 | 515 | 7,000 | 2,575 |
| 2010-11-11 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2010-11-05 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2010-11-04 | 521 | 521 | 521 | 521 | 3,000 | 2,605 |
| 2010-11-01 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2010-10-20 | 564 | 564 | 563 | 563 | 3,000 | 2,815 |
| 2010-10-19 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-10-18 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-10-15 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2010-10-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2010-10-07 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2010-10-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2010-09-29 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2010-09-27 | 536 | 536 | 535 | 535 | 2,000 | 2,675 |
| 2010-09-21 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2010-09-16 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2010-09-14 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2010-09-13 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2010-09-10 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2010-09-09 | 532 | 535 | 525 | 535 | 4,000 | 2,675 |
| 2010-09-08 | 564 | 564 | 550 | 550 | 9,000 | 2,750 |
| 2010-08-20 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2010-08-17 | 662 | 662 | 658 | 658 | 2,000 | 3,290 |
| 2010-08-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2010-08-04 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 2010-08-03 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 2010-07-16 | 706 | 706 | 691 | 691 | 2,000 | 3,455 |
| 2010-07-15 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2010-07-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2010-07-06 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2010-07-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2010-06-28 | 694 | 694 | 694 | 694 | 3,000 | 3,470 |
| 2010-06-25 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2010-06-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2010-06-21 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2010-06-18 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2010-06-17 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2010-06-16 | 714 | 714 | 714 | 714 | 3,000 | 3,570 |
| 2010-06-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2010-06-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2010-05-31 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2010-05-28 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2010-05-20 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2010-05-18 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2010-05-11 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 2010-05-06 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2010-04-30 | 730 | 730 | 717 | 717 | 3,000 | 3,585 |
| 2010-04-27 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2010-04-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2010-04-23 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2010-04-21 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2010-04-20 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2010-04-19 | 719 | 719 | 715 | 715 | 2,000 | 3,575 |
| 2010-04-16 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 2010-04-15 | 725 | 725 | 724 | 724 | 2,000 | 3,620 |
| 2010-04-14 | 708 | 719 | 708 | 719 | 6,000 | 3,595 |
| 2010-04-13 | 723 | 723 | 719 | 719 | 7,000 | 3,595 |
| 2010-04-12 | 731 | 750 | 725 | 725 | 51,000 | 3,625 |
| 2010-04-09 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 2010-04-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2010-03-24 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2010-03-23 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2010-03-19 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2010-03-18 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2010-03-16 | 874 | 874 | 860 | 860 | 2,000 | 4,300 |
| 2010-02-25 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 2010-02-23 | 874 | 874 | 874 | 874 | 5,000 | 4,370 |
| 2010-02-22 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 2010-02-19 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 2010-02-18 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 2010-02-17 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2010-02-05 | 825 | 850 | 825 | 850 | 3,000 | 4,250 |
| 2010-02-04 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2010-01-20 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 2010-01-18 | 950 | 950 | 909 | 909 | 2,000 | 4,545 |
| 2010-01-12 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 2010-01-07 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 2010-01-06 | 910 | 910 | 892 | 910 | 4,000 | 4,550 |
| 2010-01-05 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
