1. HOME >
  2. 株価時系列 >
  3. 3515 >
  4. 2016年

3515 (株)フジコー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-285145195145193,0002,595
2016-12-265225225155196,0002,595
2016-12-215155155155153,0002,575
2016-12-205245245245241,0002,620
2016-12-195175245115244,0002,620
2016-12-165245245185182,0002,590
2016-12-155145155145152,0002,575
2016-12-145095095095091,0002,545
2016-12-135085085085083,0002,540
2016-12-085155155075073,0002,535
2016-12-0752352451651810,0002,590
2016-12-0651851851451810,0002,590
2016-12-055095095095091,0002,545
2016-11-224944964944964,0002,480
2016-11-214944944944942,0002,470
2016-11-174854854854851,0002,425
2016-11-164854854854853,0002,425
2016-11-154854854854854,0002,425
2016-11-144854854854853,0002,425
2016-11-114854854854851,0002,425
2016-11-094804854804852,0002,425
2016-11-084804804804801,0002,400
2016-11-074874874874871,0002,435
2016-11-044874874874871,0002,435
2016-11-024874874874871,0002,435
2016-11-014854914854912,0002,455
2016-10-314854904854903,0002,450
2016-10-284824824824821,0002,410
2016-10-2149749749749710,0002,485
2016-10-204994994994992,0002,495
2016-10-194904904904901,0002,450
2016-10-174904904904901,0002,450
2016-10-144904904904901,0002,450
2016-10-134904904904906,0002,450
2016-10-124904904894893,0002,445
2016-10-1149049549049015,0002,450
2016-10-074854854854851,0002,425
2016-10-044964964964961,0002,480
2016-10-035025025025021,0002,510
2016-09-304864864864862,0002,430
2016-09-2847948847948610,0002,430
2016-09-274834834794795,0002,395
2016-09-264724844724844,0002,420
2016-09-234794794794791,0002,395
2016-09-204914914914912,0002,455
2016-09-164714884714885,0002,440
2016-09-094704714704712,0002,355
2016-09-084664664664664,0002,330
2016-09-074824824824821,0002,410
2016-08-224824834824833,0002,415
2016-08-154744744744741,0002,370
2016-08-094694694694692,0002,345
2016-08-084644644644641,0002,320
2016-07-254714714714711,0002,355
2016-07-214704714704714,0002,355
2016-07-204804804804801,0002,400
2016-07-194804804804801,0002,400
2016-07-154754754754751,0002,375
2016-07-134804804804803,0002,400
2016-07-124754754754751,0002,375
2016-07-114834834834833,0002,415
2016-07-074754754754751,0002,375
2016-07-064754754754752,0002,375
2016-07-054604674604672,0002,335
2016-06-304514514514511,0002,255
2016-06-284564604554554,0002,275
2016-06-274514514514511,0002,255
2016-06-244834834834832,0002,415
2016-06-224744744744741,0002,370
2016-06-164654654654651,0002,325
2016-06-154564564564561,0002,280
2016-06-144504554504552,0002,275
2016-06-134534554504503,0002,250
2016-06-024804804704702,0002,350
2016-05-254814814814811,0002,405
2016-05-244734734734732,0002,365
2016-05-234654654654651,0002,325
2016-05-174564564564561,0002,280
2016-05-164564564514513,0002,255
2016-05-064564564564561,0002,280
2016-04-254554604554564,0002,280
2016-04-224534604534605,0002,300
2016-04-204774774774774,0002,385
2016-04-184604764604764,0002,380
2016-04-144724724724721,0002,360
2016-04-124504504484483,0002,240
2016-04-074584584584581,0002,290
2016-04-054624624624621,0002,310
2016-03-294714714664663,0002,330
2016-03-284684764684762,0002,380
2016-03-234634634634631,0002,315
2016-03-224664664664662,0002,330
2016-03-184614614614611,0002,305
2016-03-174664664664661,0002,330
2016-03-164644644644641,0002,320
2016-03-144594594594591,0002,295
2016-03-094544544544541,0002,270
2016-03-074584584584581,0002,290
2016-03-044574574574571,0002,285
2016-03-034494494494492,0002,245
2016-03-0244945744945311,0002,265
2016-03-014484544484534,0002,265
2016-02-294454454454451,0002,225
2016-02-264454454454452,0002,225
2016-02-254444454444453,0002,225
2016-02-244454454454451,0002,225
2016-02-224484484484482,0002,240
2016-02-164484484484481,0002,240
2016-02-154404404404401,0002,200
2016-02-124484484484482,0002,240
2016-02-104554554514512,0002,255
2016-02-094544554544552,0002,275
2016-02-084514514514511,0002,255
2016-02-054554554554551,0002,275
2016-02-044514554514552,0002,275
2016-02-034634634554553,0002,275
2016-02-024634634634632,0002,315
2016-01-294554554554551,0002,275
2016-01-284554554554551,0002,275
2016-01-274524524524521,0002,260
2016-01-264504504504502,0002,250
2016-01-254544544544541,0002,270
2016-01-224584584584581,0002,290
2016-01-214764764624626,0002,310
2016-01-204814814804803,0002,400
2016-01-194814814814812,0002,405
2016-01-184854854844843,0002,420
2016-01-154854864854863,0002,430
2016-01-144864864864861,0002,430
2016-01-134904904904904,0002,450
2016-01-124874944874949,0002,470
2016-01-084914914904903,0002,450
2016-01-074954954954952,0002,475
2016-01-0649450049449611,0002,480
2016-01-054954954854939,0002,465
2016-01-044985004985003,0002,500

分割・併合履歴 ： [2017-09-27]1株→0.2株