1. HOME >
  2. 株価時系列 >
  3. 3515 >
  4. 2013年

3515 (株)フジコー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304814814814811,0002,405
2013-12-254774804724767,0002,380
2013-12-244854854854851,0002,425
2013-12-204894914834914,0002,455
2013-12-194834834834832,0002,415
2013-12-184904904824822,0002,410
2013-12-174904904844858,0002,425
2013-12-164964964964963,0002,480
2013-12-134964964964961,0002,480
2013-12-124804884804883,0002,440
2013-12-114864884864883,0002,440
2013-12-064924924914925,0002,460
2013-12-044854864854864,0002,430
2013-12-034874904874904,0002,450
2013-12-024854864844867,0002,430
2013-11-284804804804804,0002,400
2013-11-274844844804803,0002,400
2013-11-264844844844841,0002,420
2013-11-254804904804836,0002,415
2013-11-2248049047649012,0002,450
2013-11-2148548548448410,0002,420
2013-11-204784854784853,0002,425
2013-11-194724724724721,0002,360
2013-11-184724744724724,0002,360
2013-11-154704704704706,0002,350
2013-11-1447047047047010,0002,350
2013-11-124744744744741,0002,370
2013-11-114744744744741,0002,370
2013-11-064754754754751,0002,375
2013-11-054754754724724,0002,360
2013-11-014714764714753,0002,375
2013-10-314784784764765,0002,380
2013-10-304784784784781,0002,390
2013-10-294784784784782,0002,390
2013-10-284764784764784,0002,390
2013-10-234764774764773,0002,385
2013-10-224754754754752,0002,375
2013-10-214744754744754,0002,375
2013-10-164744744744743,0002,370
2013-10-114744744744741,0002,370
2013-10-104714724704704,0002,350
2013-10-084744784744782,0002,390
2013-10-034824824824821,0002,410
2013-10-024804804804803,0002,400
2013-09-204894894894892,0002,445
2013-09-194844844844841,0002,420
2013-09-184844844844841,0002,420
2013-09-174844844764762,0002,380
2013-09-114844844844841,0002,420
2013-09-104744844744846,0002,420
2013-08-304654724654705,0002,350
2013-08-224734734734732,0002,365
2013-08-204894894894893,0002,445
2013-08-164814814814812,0002,405
2013-08-134904904904901,0002,450
2013-08-075105105105101,0002,550
2013-08-015005005005002,0002,500
2013-07-265005005005003,0002,500
2013-07-245085085005005,0002,500
2013-07-235005005005001,0002,500
2013-07-224984984984982,0002,490
2013-07-194914914904904,0002,450
2013-07-184904904904901,0002,450
2013-07-165005005005001,0002,500
2013-07-124984984924923,0002,460
2013-07-055045045045048,0002,520
2013-07-044964964964961,0002,480
2013-07-034964964964961,0002,480
2013-07-024954954954951,0002,475
2013-07-014884884884882,0002,440
2013-06-284864864864861,0002,430
2013-06-264954954864865,0002,430
2013-06-255365364984985,0002,490
2013-06-2454554553054017,0002,700
2013-06-204814824814824,0002,410
2013-06-184734734734732,0002,365
2013-06-174734734734731,0002,365
2013-06-134574574574571,0002,285
2013-06-124654654614612,0002,305
2013-06-104724724724721,0002,360
2013-06-054804804804801,0002,400
2013-06-044804804804801,0002,400
2013-05-294734734734732,0002,365
2013-05-2847647645045828,0002,290
2013-05-274904904804809,0002,400
2013-05-245005005005006,0002,500
2013-05-2351951950150129,0002,505
2013-05-225165205165202,0002,600
2013-05-215245245245241,0002,620
2013-05-205285285235233,0002,615
2013-05-175195245195243,0002,620
2013-05-165305325195198,0002,595
2013-05-155295295205206,0002,600
2013-05-145205205195193,0002,595
2013-05-1352352351851911,0002,595
2013-05-1051952451652015,0002,600
2013-05-0953053551452016,0002,600
2013-05-085205345205325,0002,660
2013-05-0751251951051913,0002,595
2013-05-0250153050151117,0002,555
2013-05-015145145145143,0002,570
2013-04-305065075065074,0002,535
2013-04-255085105085103,0002,550
2013-04-245095095095091,0002,545
2013-04-224965094955099,0002,545
2013-04-194944954944952,0002,475
2013-04-184924924904902,0002,450
2013-04-154834914834912,0002,455
2013-04-124854854854851,0002,425
2013-04-114784854784855,0002,425
2013-04-104894894864874,0002,435
2013-04-0948050048049812,0002,490
2013-04-0848448447048459,0002,420
2013-04-0546346346146112,0002,305
2013-04-034544544544541,0002,270
2013-04-0247147145045010,0002,250
2013-04-014804804724724,0002,360
2013-03-294724724724722,0002,360
2013-03-284764774744749,0002,370
2013-03-274744764744762,0002,380
2013-03-264824904824903,0002,450
2013-03-254864954864909,0002,450
2013-03-2248050048048421,0002,420
2013-03-2151851847647627,0002,380
2013-03-194855114855112,0002,555
2013-03-184704774694774,0002,385
2013-03-154604704604706,0002,350
2013-03-1447047046046015,0002,300
2013-03-134754754754751,0002,375
2013-03-124754834694834,0002,415
2013-03-1147549047549033,0002,450
2013-03-0842947442946847,0002,340
2013-03-0745045042842824,0002,140
2013-03-0642845942845920,0002,295
2013-03-054274284274277,0002,135
2013-03-044234264234267,0002,130
2013-03-014204204204201,0002,100
2013-02-2841842041842011,0002,100
2013-02-2741741841741814,0002,090
2013-02-2642042241841817,0002,090
2013-02-254224224184183,0002,090
2013-02-224224224224223,0002,110
2013-02-214224254224237,0002,115
2013-02-2042442442042010,0002,100
2013-02-194194194194192,0002,095
2013-02-184204204194208,0002,100
2013-02-154204204204202,0002,100
2013-02-1442442441842010,0002,100
2013-02-134274274234233,0002,115
2013-02-124284284274272,0002,135
2013-02-084284314234255,0002,125
2013-02-074294294294293,0002,145
2013-02-054264264264262,0002,130
2013-02-014204224204226,0002,110
2013-01-314214214154158,0002,075
2013-01-304204224204225,0002,110
2013-01-294204204204209,0002,100
2013-01-284154154154151,0002,075
2013-01-244114114114112,0002,055
2013-01-2242042041141116,0002,055
2013-01-214214214154155,0002,075
2013-01-1841641641041213,0002,060
2013-01-1743143142042012,0002,100
2013-01-164324324314312,0002,155
2013-01-154394394394391,0002,195
2013-01-114304454304453,0002,225
2013-01-104354354304305,0002,150
2013-01-094204284204283,0002,140
2013-01-084124284124282,0002,140
2013-01-044124124124123,0002,060

分割・併合履歴 ： [2017-09-27]1株→0.2株