3515 (株)フジコー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2015-12-29 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2015-12-28 | 497 | 498 | 497 | 498 | 2,000 | 2,490 |
| 2015-12-25 | 506 | 506 | 500 | 503 | 7,000 | 2,515 |
| 2015-12-24 | 506 | 507 | 506 | 507 | 3,000 | 2,535 |
| 2015-12-22 | 506 | 508 | 506 | 507 | 4,000 | 2,535 |
| 2015-12-21 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 2015-12-18 | 506 | 513 | 506 | 513 | 4,000 | 2,565 |
| 2015-12-17 | 511 | 511 | 506 | 506 | 6,000 | 2,530 |
| 2015-12-16 | 506 | 511 | 506 | 511 | 2,000 | 2,555 |
| 2015-12-15 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2015-12-14 | 507 | 507 | 507 | 507 | 6,000 | 2,535 |
| 2015-12-11 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2015-12-10 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2015-12-09 | 511 | 515 | 511 | 515 | 2,000 | 2,575 |
| 2015-12-08 | 510 | 511 | 510 | 511 | 2,000 | 2,555 |
| 2015-12-07 | 518 | 518 | 510 | 510 | 4,000 | 2,550 |
| 2015-12-04 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-12-03 | 509 | 520 | 509 | 518 | 6,000 | 2,590 |
| 2015-12-02 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-12-01 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-11-30 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2015-11-27 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2015-11-26 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2015-11-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2015-11-24 | 510 | 514 | 510 | 514 | 3,000 | 2,570 |
| 2015-11-20 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2015-11-19 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2015-11-17 | 515 | 515 | 506 | 507 | 4,000 | 2,535 |
| 2015-11-16 | 518 | 518 | 515 | 515 | 5,000 | 2,575 |
| 2015-11-12 | 504 | 508 | 504 | 508 | 4,000 | 2,540 |
| 2015-11-11 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2015-11-10 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2015-11-09 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 2015-11-06 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-11-05 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 2015-11-04 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2015-11-02 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2015-10-30 | 510 | 515 | 510 | 515 | 3,000 | 2,575 |
| 2015-10-29 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2015-10-28 | 508 | 514 | 508 | 514 | 4,000 | 2,570 |
| 2015-10-27 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2015-10-26 | 508 | 514 | 508 | 514 | 7,000 | 2,570 |
| 2015-10-23 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-10-22 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-10-21 | 507 | 508 | 507 | 508 | 2,000 | 2,540 |
| 2015-10-20 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 2015-10-19 | 505 | 515 | 505 | 506 | 4,000 | 2,530 |
| 2015-10-16 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2015-10-14 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2015-10-13 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2015-10-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2015-10-08 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2015-10-07 | 505 | 506 | 505 | 505 | 3,000 | 2,525 |
| 2015-10-06 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2015-10-05 | 505 | 510 | 503 | 506 | 7,000 | 2,530 |
| 2015-10-02 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2015-10-01 | 512 | 512 | 505 | 505 | 3,000 | 2,525 |
| 2015-09-29 | 524 | 524 | 513 | 513 | 4,000 | 2,565 |
| 2015-09-28 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2015-09-25 | 532 | 532 | 522 | 522 | 2,000 | 2,610 |
| 2015-09-24 | 525 | 525 | 521 | 523 | 7,000 | 2,615 |
| 2015-09-18 | 526 | 526 | 520 | 520 | 3,000 | 2,600 |
| 2015-09-17 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2015-09-16 | 538 | 538 | 512 | 512 | 27,000 | 2,560 |
| 2015-09-15 | 569 | 569 | 528 | 528 | 22,000 | 2,640 |
| 2015-09-14 | 586 | 587 | 585 | 587 | 6,000 | 2,935 |
| 2015-09-11 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2015-09-10 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-09-09 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-09-08 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2015-09-07 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2015-09-04 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-09-03 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-09-02 | 588 | 588 | 570 | 570 | 2,000 | 2,850 |
| 2015-09-01 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2015-08-31 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2015-08-28 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2015-08-27 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 2015-08-26 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 2015-08-25 | 625 | 625 | 620 | 620 | 2,000 | 3,100 |
| 2015-08-24 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2015-08-21 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2015-08-20 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 2015-08-19 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2015-08-18 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2015-08-17 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2015-08-14 | 650 | 650 | 633 | 633 | 2,000 | 3,165 |
| 2015-08-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2015-08-12 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2015-08-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2015-08-10 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
| 2015-08-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-08-06 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 2015-08-05 | 669 | 679 | 669 | 679 | 3,000 | 3,395 |
| 2015-08-04 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2015-08-03 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2015-07-30 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2015-07-29 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 2015-07-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2015-07-27 | 649 | 650 | 649 | 650 | 4,000 | 3,250 |
| 2015-07-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2015-07-23 | 639 | 640 | 639 | 640 | 2,000 | 3,200 |
| 2015-07-22 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2015-07-21 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 2015-07-17 | 643 | 643 | 614 | 614 | 2,000 | 3,070 |
| 2015-07-16 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2015-07-15 | 639 | 640 | 610 | 610 | 3,000 | 3,050 |
| 2015-07-14 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2015-07-13 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2015-07-10 | 604 | 608 | 604 | 608 | 3,000 | 3,040 |
| 2015-07-09 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2015-07-08 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2015-07-07 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2015-07-06 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2015-07-03 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 2015-07-02 | 598 | 598 | 598 | 598 | 4,000 | 2,990 |
| 2015-07-01 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 2015-06-30 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2015-06-29 | 591 | 591 | 588 | 588 | 4,000 | 2,940 |
| 2015-06-26 | 580 | 580 | 578 | 580 | 4,000 | 2,900 |
| 2015-06-25 | 561 | 579 | 561 | 579 | 3,000 | 2,895 |
| 2015-06-24 | 580 | 580 | 558 | 558 | 8,000 | 2,790 |
| 2015-06-23 | 576 | 578 | 573 | 573 | 3,000 | 2,865 |
| 2015-06-22 | 573 | 573 | 573 | 573 | 3,000 | 2,865 |
| 2015-06-19 | 578 | 578 | 553 | 563 | 6,000 | 2,815 |
| 2015-06-18 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2015-06-17 | 559 | 559 | 559 | 559 | 3,000 | 2,795 |
| 2015-06-16 | 558 | 558 | 550 | 550 | 3,000 | 2,750 |
| 2015-06-12 | 557 | 557 | 548 | 548 | 2,000 | 2,740 |
| 2015-06-11 | 557 | 557 | 555 | 555 | 2,000 | 2,775 |
| 2015-06-10 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2015-06-09 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2015-06-05 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-06-04 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2015-06-03 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-06-02 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2015-05-27 | 550 | 550 | 548 | 548 | 2,000 | 2,740 |
| 2015-05-26 | 547 | 553 | 547 | 553 | 2,000 | 2,765 |
| 2015-05-25 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-05-22 | 544 | 545 | 544 | 545 | 3,000 | 2,725 |
| 2015-05-20 | 556 | 557 | 547 | 547 | 3,000 | 2,735 |
| 2015-05-18 | 547 | 547 | 546 | 546 | 4,000 | 2,730 |
| 2015-05-14 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2015-05-13 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-05-12 | 543 | 546 | 543 | 546 | 3,000 | 2,730 |
| 2015-05-07 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2015-05-01 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2015-04-30 | 553 | 553 | 541 | 541 | 14,000 | 2,705 |
| 2015-04-23 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2015-04-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-04-21 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2015-04-20 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 2015-04-17 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2015-04-16 | 590 | 590 | 580 | 588 | 3,000 | 2,940 |
| 2015-04-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-04-14 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2015-04-13 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-10 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-09 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-08 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-07 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-06 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-03 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2015-04-02 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2015-04-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-03-31 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-03-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-03-23 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2015-03-20 | 594 | 594 | 591 | 591 | 6,000 | 2,955 |
| 2015-03-19 | 587 | 587 | 580 | 580 | 3,000 | 2,900 |
| 2015-03-18 | 586 | 587 | 586 | 587 | 2,000 | 2,935 |
| 2015-03-17 | 574 | 574 | 554 | 568 | 10,000 | 2,840 |
| 2015-03-16 | 574 | 574 | 574 | 574 | 2,000 | 2,870 |
| 2015-03-13 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2015-03-12 | 574 | 574 | 554 | 554 | 2,000 | 2,770 |
| 2015-03-11 | 555 | 560 | 545 | 560 | 10,000 | 2,800 |
| 2015-03-10 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2015-03-09 | 570 | 598 | 570 | 581 | 21,000 | 2,905 |
| 2015-03-06 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-03-05 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-03-04 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-03-03 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2015-03-02 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-02-27 | 551 | 551 | 550 | 550 | 3,000 | 2,750 |
| 2015-02-26 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2015-02-20 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2015-02-18 | 535 | 535 | 521 | 521 | 2,000 | 2,605 |
| 2015-02-17 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-02-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-02-12 | 518 | 520 | 518 | 520 | 2,000 | 2,600 |
| 2015-02-10 | 516 | 520 | 516 | 520 | 2,000 | 2,600 |
| 2015-02-06 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2015-01-28 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2015-01-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2015-01-20 | 517 | 520 | 517 | 520 | 3,000 | 2,600 |
| 2015-01-19 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 2015-01-16 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2015-01-13 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2015-01-06 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
