3515 (株)フジコー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2012-12-25 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-12-20 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2012-12-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-12-18 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2012-12-17 | 409 | 410 | 404 | 404 | 6,000 | 2,020 |
| 2012-12-13 | 400 | 401 | 400 | 401 | 4,000 | 2,005 |
| 2012-12-12 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2012-12-11 | 398 | 400 | 398 | 400 | 5,000 | 2,000 |
| 2012-12-10 | 405 | 405 | 400 | 400 | 6,000 | 2,000 |
| 2012-12-07 | 401 | 401 | 398 | 398 | 4,000 | 1,990 |
| 2012-12-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-12-05 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-12-04 | 399 | 399 | 397 | 397 | 2,000 | 1,985 |
| 2012-12-03 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-11-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-11-29 | 397 | 397 | 395 | 395 | 2,000 | 1,975 |
| 2012-11-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-11-27 | 400 | 408 | 400 | 400 | 6,000 | 2,000 |
| 2012-11-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-11-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-11-20 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2012-11-16 | 398 | 398 | 398 | 398 | 5,000 | 1,990 |
| 2012-11-15 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2012-11-14 | 428 | 428 | 400 | 400 | 5,000 | 2,000 |
| 2012-11-13 | 429 | 442 | 429 | 429 | 4,000 | 2,145 |
| 2012-11-12 | 435 | 435 | 433 | 433 | 3,000 | 2,165 |
| 2012-11-06 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 2012-11-05 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2012-11-02 | 431 | 439 | 431 | 431 | 5,000 | 2,155 |
| 2012-11-01 | 446 | 447 | 446 | 447 | 5,000 | 2,235 |
| 2012-10-29 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2012-10-24 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2012-10-23 | 473 | 473 | 470 | 470 | 2,000 | 2,350 |
| 2012-10-22 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2012-10-16 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2012-10-12 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2012-10-10 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2012-10-03 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2012-09-27 | 474 | 480 | 474 | 480 | 2,000 | 2,400 |
| 2012-09-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2012-09-20 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2012-09-18 | 499 | 499 | 491 | 491 | 2,000 | 2,455 |
| 2012-09-07 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2012-09-06 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2012-08-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2012-08-16 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2012-07-20 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2012-07-17 | 520 | 520 | 500 | 500 | 4,000 | 2,500 |
| 2012-07-06 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2012-07-05 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2012-07-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2012-07-02 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2012-06-25 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2012-06-20 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2012-06-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2012-06-11 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2012-05-31 | 483 | 483 | 483 | 483 | 2,000 | 2,415 |
| 2012-05-22 | 483 | 483 | 483 | 483 | 2,000 | 2,415 |
| 2012-05-21 | 510 | 510 | 483 | 483 | 3,000 | 2,415 |
| 2012-05-18 | 510 | 510 | 509 | 510 | 4,000 | 2,550 |
| 2012-05-16 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2012-05-02 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2012-04-20 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 2012-04-16 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2012-04-12 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2012-04-09 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2012-04-05 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2012-04-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2012-03-28 | 540 | 540 | 536 | 536 | 2,000 | 2,680 |
| 2012-03-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2012-03-26 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2012-03-22 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2012-03-21 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
| 2012-03-19 | 525 | 530 | 525 | 530 | 2,000 | 2,650 |
| 2012-03-16 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2012-03-15 | 528 | 528 | 526 | 528 | 3,000 | 2,640 |
| 2012-03-14 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2012-03-12 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2012-03-09 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2012-03-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2012-02-28 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2012-02-27 | 528 | 537 | 528 | 537 | 3,000 | 2,685 |
| 2012-02-22 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 2012-02-17 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2012-02-16 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2012-02-15 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2012-02-13 | 516 | 516 | 501 | 501 | 5,000 | 2,505 |
| 2012-02-10 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2012-02-09 | 529 | 529 | 518 | 518 | 2,000 | 2,590 |
| 2012-02-08 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2012-02-07 | 514 | 520 | 514 | 520 | 3,000 | 2,600 |
| 2012-02-02 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2012-02-01 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2012-01-27 | 505 | 510 | 505 | 510 | 3,000 | 2,550 |
| 2012-01-24 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2012-01-20 | 520 | 520 | 510 | 510 | 3,000 | 2,550 |
| 2012-01-19 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2012-01-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2012-01-13 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 2012-01-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2012-01-05 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2012-01-04 | 516 | 520 | 510 | 520 | 3,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
