3515 (株)フジコー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 504 | 509 | 504 | 509 | 2,000 | 2,545 |
| 2014-12-26 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 2014-12-24 | 502 | 502 | 501 | 501 | 5,000 | 2,505 |
| 2014-12-22 | 522 | 522 | 506 | 506 | 5,000 | 2,530 |
| 2014-12-19 | 507 | 515 | 507 | 515 | 2,000 | 2,575 |
| 2014-12-18 | 504 | 507 | 504 | 506 | 3,000 | 2,530 |
| 2014-12-16 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2014-12-15 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2014-12-09 | 504 | 504 | 504 | 504 | 5,000 | 2,520 |
| 2014-12-08 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2014-12-05 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2014-12-04 | 510 | 510 | 502 | 502 | 3,000 | 2,510 |
| 2014-12-02 | 501 | 510 | 501 | 510 | 2,000 | 2,550 |
| 2014-12-01 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 2014-11-27 | 505 | 505 | 500 | 500 | 3,000 | 2,500 |
| 2014-11-20 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2014-11-19 | 490 | 510 | 490 | 510 | 7,000 | 2,550 |
| 2014-11-17 | 486 | 486 | 484 | 484 | 4,000 | 2,420 |
| 2014-11-14 | 483 | 488 | 483 | 484 | 25,000 | 2,420 |
| 2014-11-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2014-11-07 | 510 | 526 | 498 | 526 | 6,000 | 2,630 |
| 2014-11-05 | 510 | 529 | 506 | 529 | 21,000 | 2,645 |
| 2014-11-04 | 501 | 510 | 500 | 510 | 9,000 | 2,550 |
| 2014-10-31 | 492 | 499 | 491 | 499 | 3,000 | 2,495 |
| 2014-10-27 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2014-10-23 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2014-10-22 | 508 | 508 | 505 | 505 | 86,000 | 2,525 |
| 2014-10-21 | 510 | 510 | 508 | 508 | 3,000 | 2,540 |
| 2014-10-20 | 530 | 530 | 515 | 515 | 11,000 | 2,575 |
| 2014-10-10 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-09-22 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-09-19 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-09-16 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2014-09-11 | 524 | 524 | 522 | 522 | 3,000 | 2,610 |
| 2014-09-10 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2014-09-09 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-09-08 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2014-09-04 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-09-01 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2014-08-29 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2014-08-25 | 527 | 527 | 526 | 526 | 2,000 | 2,630 |
| 2014-08-22 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2014-08-20 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 2014-08-18 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2014-08-07 | 536 | 536 | 536 | 536 | 3,000 | 2,680 |
| 2014-07-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2014-07-24 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2014-07-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2014-07-17 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2014-07-16 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2014-07-11 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2014-07-10 | 520 | 530 | 520 | 530 | 3,000 | 2,650 |
| 2014-07-09 | 544 | 544 | 524 | 524 | 2,000 | 2,620 |
| 2014-07-03 | 554 | 554 | 524 | 524 | 5,000 | 2,620 |
| 2014-07-02 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2014-06-26 | 524 | 525 | 524 | 525 | 2,000 | 2,625 |
| 2014-06-20 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2014-06-19 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2014-06-18 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2014-06-16 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2014-06-10 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2014-06-06 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2014-06-04 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2014-06-03 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2014-06-02 | 514 | 524 | 514 | 524 | 2,000 | 2,620 |
| 2014-05-29 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 2014-05-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-05-27 | 509 | 520 | 509 | 520 | 4,000 | 2,600 |
| 2014-05-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2014-05-23 | 502 | 502 | 500 | 500 | 3,000 | 2,500 |
| 2014-05-22 | 510 | 520 | 502 | 512 | 5,000 | 2,560 |
| 2014-05-21 | 520 | 520 | 511 | 511 | 4,000 | 2,555 |
| 2014-05-20 | 530 | 530 | 517 | 527 | 5,000 | 2,635 |
| 2014-05-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-05-16 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-05-14 | 518 | 528 | 518 | 528 | 2,000 | 2,640 |
| 2014-05-13 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2014-05-12 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2014-04-25 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2014-04-21 | 547 | 557 | 547 | 557 | 3,000 | 2,785 |
| 2014-04-16 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 2014-04-15 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2014-04-11 | 518 | 527 | 517 | 527 | 4,000 | 2,635 |
| 2014-04-10 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2014-04-09 | 520 | 520 | 518 | 518 | 2,000 | 2,590 |
| 2014-04-08 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2014-04-04 | 521 | 526 | 521 | 526 | 6,000 | 2,630 |
| 2014-04-03 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2014-04-01 | 526 | 526 | 521 | 521 | 2,000 | 2,605 |
| 2014-03-25 | 597 | 598 | 588 | 595 | 8,000 | 2,975 |
| 2014-03-24 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-03-20 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2014-03-11 | 512 | 519 | 512 | 519 | 2,000 | 2,595 |
| 2014-03-10 | 512 | 512 | 512 | 512 | 6,000 | 2,560 |
| 2014-03-07 | 510 | 512 | 510 | 512 | 3,000 | 2,560 |
| 2014-03-06 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2014-03-04 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2014-03-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2014-02-28 | 515 | 517 | 515 | 517 | 3,000 | 2,585 |
| 2014-02-27 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2014-02-20 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-02-19 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-02-17 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-02-13 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-02-12 | 520 | 530 | 520 | 530 | 4,000 | 2,650 |
| 2014-02-07 | 530 | 530 | 510 | 510 | 2,000 | 2,550 |
| 2014-02-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-02-05 | 505 | 510 | 500 | 510 | 5,000 | 2,550 |
| 2014-02-04 | 520 | 520 | 510 | 515 | 5,000 | 2,575 |
| 2014-02-03 | 523 | 530 | 523 | 530 | 5,000 | 2,650 |
| 2014-01-31 | 550 | 553 | 550 | 553 | 11,000 | 2,765 |
| 2014-01-29 | 539 | 545 | 539 | 545 | 6,000 | 2,725 |
| 2014-01-28 | 525 | 535 | 525 | 535 | 2,000 | 2,675 |
| 2014-01-27 | 515 | 515 | 515 | 515 | 6,000 | 2,575 |
| 2014-01-24 | 545 | 545 | 535 | 535 | 2,000 | 2,675 |
| 2014-01-22 | 540 | 545 | 540 | 545 | 9,000 | 2,725 |
| 2014-01-21 | 531 | 538 | 531 | 538 | 5,000 | 2,690 |
| 2014-01-20 | 539 | 540 | 518 | 523 | 13,000 | 2,615 |
| 2014-01-17 | 519 | 530 | 509 | 530 | 7,000 | 2,650 |
| 2014-01-16 | 518 | 522 | 510 | 522 | 11,000 | 2,610 |
| 2014-01-15 | 500 | 510 | 500 | 510 | 37,000 | 2,550 |
| 2014-01-14 | 498 | 499 | 498 | 499 | 2,000 | 2,495 |
| 2014-01-10 | 495 | 496 | 495 | 496 | 19,000 | 2,480 |
| 2014-01-09 | 487 | 490 | 486 | 487 | 5,000 | 2,435 |
| 2014-01-06 | 483 | 485 | 480 | 485 | 5,000 | 2,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
