1. HOME >
  2. 株価時系列 >
  3. 3515 >
  4. 2011年

3515 (株)フジコー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305065165065162,0002,580
2011-12-294985064985062,0002,530
2011-12-264924924924921,0002,460
2011-12-225225225225221,0002,610
2011-12-205225225225222,0002,610
2011-12-165205205205201,0002,600
2011-12-155135135125122,0002,560
2011-12-125225225225223,0002,610
2011-12-095125125125121,0002,560
2011-12-025125125125121,0002,560
2011-12-015125125125121,0002,560
2011-11-215105105005004,0002,500
2011-11-185005005005001,0002,500
2011-11-175005005005001,0002,500
2011-11-165005005005002,0002,500
2011-11-155005005005001,0002,500
2011-11-115105105105101,0002,550
2011-11-095105105105101,0002,550
2011-10-215105105105101,0002,550
2011-10-205025025025024,0002,510
2011-10-195105105105101,0002,550
2011-10-185025025025021,0002,510
2011-10-175495495495491,0002,745
2011-09-285405405405401,0002,700
2011-09-225405405405401,0002,700
2011-09-205475475475471,0002,735
2011-09-165375375375371,0002,685
2011-09-095275275275271,0002,635
2011-09-085275275275271,0002,635
2011-09-065175175175171,0002,585
2011-08-245375375375371,0002,685
2011-08-235375375375372,0002,685
2011-08-225375375375372,0002,685
2011-08-195275275275271,0002,635
2011-08-175175175175171,0002,585
2011-08-165175175175172,0002,585
2011-08-094995074995073,0002,535
2011-08-055495495495491,0002,745
2011-08-045505505505501,0002,750
2011-08-035485505425503,0002,750
2011-08-025595595595591,0002,795
2011-07-295605605605602,0002,800
2011-07-285615615615611,0002,805
2011-07-275665665665661,0002,830
2011-07-255765765765761,0002,880
2011-07-205885885885882,0002,940
2011-07-195815815815811,0002,905
2011-07-145705705705701,0002,850
2011-07-125595595595591,0002,795
2011-07-115705705705701,0002,850
2011-07-085815815815814,0002,905
2011-07-075705705705703,0002,850
2011-07-065615715615712,0002,855
2011-07-045615615615613,0002,805
2011-07-0155955955955912,0002,795
2011-06-305685685595593,0002,795
2011-06-295685685685682,0002,840
2011-06-285795795715715,0002,855
2011-06-275715715715715,0002,855
2011-06-2453554553453818,0002,690
2011-06-235345345345341,0002,670
2011-06-215345345345341,0002,670
2011-06-2054454553053411,0002,670
2011-06-165345345345341,0002,670
2011-06-155245245245241,0002,620
2011-06-1455055053554416,0002,720
2011-06-075505505505501,0002,750
2011-05-315355445355442,0002,720
2011-05-275305305305301,0002,650
2011-05-265355355355351,0002,675
2011-05-205615615615612,0002,805
2011-05-195515515505502,0002,750
2011-05-165615615615611,0002,805
2011-05-135505505505502,0002,750
2011-05-125535535535531,0002,765
2011-05-115545545545541,0002,770
2011-05-105545545535539,0002,765
2011-05-095505505505504,0002,750
2011-05-065505505505502,0002,750
2011-05-025605605505507,0002,750
2011-04-275805805805804,0002,900
2011-04-225765765755765,0002,880
2011-04-215645645645641,0002,820
2011-04-185455465455463,0002,730
2011-04-145355355355351,0002,675
2011-04-135295295295294,0002,645
2011-04-125395395395391,0002,695
2011-04-075395395395392,0002,695
2011-04-065455455395393,0002,695
2011-04-045555555505503,0002,750
2011-04-015555555555551,0002,775
2011-03-315585585585582,0002,790
2011-03-305595685595682,0002,840
2011-03-295595595595591,0002,795
2011-03-285545555545556,0002,775
2011-03-255555555555551,0002,775
2011-03-245505555475553,0002,775
2011-03-235555555535534,0002,765
2011-03-2252055052054510,0002,725
2011-03-184715004715008,0002,500
2011-03-1744346044346013,0002,300
2011-03-164824854824834,0002,415
2011-03-1550050648248218,0002,410
2011-03-145635685605606,0002,800
2011-03-016606606606602,0003,300
2011-02-216606606606602,0003,300
2011-02-186486486486481,0003,240
2011-02-176556556556551,0003,275
2011-02-166676676606602,0003,300
2011-02-156506596506592,0003,295
2011-02-076506506506501,0003,250
2011-02-036316316316311,0003,155
2011-02-026016016016011,0003,005
2011-01-316006006006002,0003,000
2011-01-286056056056051,0003,025
2011-01-216226225955955,0002,975
2011-01-206356356236233,0003,115
2011-01-196356356356351,0003,175
2011-01-176356356356351,0003,175
2011-01-136206306206302,0003,150
2011-01-126296306296302,0003,150
2011-01-075906005906004,0003,000
2011-01-065905955905953,0002,975
2011-01-055715715705702,0002,850

分割・併合履歴 ： [2017-09-27]1株→0.2株