3515 (株)フジコー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,345 | 4,350 | 4,345 | 4,350 | 300 | 4,350 |
| 2017-12-28 | 4,400 | 4,400 | 4,370 | 4,370 | 400 | 4,370 |
| 2017-12-27 | 4,400 | 4,415 | 4,400 | 4,415 | 900 | 4,415 |
| 2017-12-26 | 4,600 | 4,600 | 4,460 | 4,460 | 1,800 | 4,460 |
| 2017-12-25 | 4,715 | 4,715 | 4,545 | 4,615 | 2,600 | 4,615 |
| 2017-12-22 | 4,730 | 4,730 | 4,570 | 4,650 | 1,600 | 4,650 |
| 2017-12-21 | 4,815 | 4,815 | 4,645 | 4,730 | 2,600 | 4,730 |
| 2017-12-20 | 4,770 | 4,820 | 4,730 | 4,800 | 3,400 | 4,800 |
| 2017-12-19 | 4,675 | 4,700 | 4,575 | 4,700 | 3,400 | 4,700 |
| 2017-12-18 | 4,405 | 4,670 | 4,405 | 4,665 | 3,400 | 4,665 |
| 2017-12-15 | 4,235 | 4,390 | 4,175 | 4,390 | 3,000 | 4,390 |
| 2017-12-14 | 4,225 | 4,235 | 4,190 | 4,235 | 1,300 | 4,235 |
| 2017-12-13 | 4,175 | 4,225 | 4,160 | 4,225 | 1,500 | 4,225 |
| 2017-12-12 | 4,175 | 4,245 | 4,120 | 4,240 | 2,500 | 4,240 |
| 2017-12-11 | 4,240 | 4,295 | 4,105 | 4,105 | 3,600 | 4,105 |
| 2017-12-08 | 4,250 | 4,300 | 4,200 | 4,275 | 2,100 | 4,275 |
| 2017-12-07 | 4,060 | 4,220 | 3,995 | 4,220 | 6,100 | 4,220 |
| 2017-12-06 | 4,180 | 4,180 | 3,960 | 4,060 | 11,300 | 4,060 |
| 2017-12-05 | 4,360 | 4,360 | 4,130 | 4,320 | 6,400 | 4,320 |
| 2017-12-04 | 4,490 | 4,490 | 4,420 | 4,420 | 4,400 | 4,420 |
| 2017-12-01 | 4,555 | 4,555 | 4,290 | 4,360 | 4,100 | 4,360 |
| 2017-11-30 | 4,675 | 4,675 | 4,600 | 4,600 | 1,700 | 4,600 |
| 2017-11-29 | 4,635 | 4,675 | 4,560 | 4,675 | 1,800 | 4,675 |
| 2017-11-28 | 4,770 | 4,770 | 4,460 | 4,745 | 9,400 | 4,745 |
| 2017-11-27 | 5,030 | 5,030 | 4,755 | 4,755 | 6,200 | 4,755 |
| 2017-11-24 | 5,100 | 5,100 | 4,810 | 4,920 | 8,800 | 4,920 |
| 2017-11-22 | 5,160 | 5,840 | 4,910 | 5,100 | 11,400 | 5,100 |
| 2017-11-21 | 5,130 | 5,200 | 4,705 | 5,020 | 17,700 | 5,020 |
| 2017-11-20 | 4,190 | 4,895 | 4,170 | 4,895 | 13,400 | 4,895 |
| 2017-11-17 | 3,900 | 4,195 | 3,900 | 4,195 | 12,600 | 4,195 |
| 2017-11-16 | 3,795 | 3,870 | 3,765 | 3,830 | 11,800 | 3,830 |
| 2017-11-15 | 3,695 | 3,695 | 3,515 | 3,585 | 4,000 | 3,585 |
| 2017-11-13 | 3,640 | 3,675 | 3,640 | 3,675 | 300 | 3,675 |
| 2017-11-10 | 3,630 | 3,675 | 3,625 | 3,675 | 300 | 3,675 |
| 2017-11-09 | 3,650 | 3,650 | 3,630 | 3,630 | 700 | 3,630 |
| 2017-11-08 | 3,650 | 3,650 | 3,645 | 3,650 | 300 | 3,650 |
| 2017-11-07 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 2017-11-06 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 3,650 |
| 2017-11-02 | 3,690 | 3,690 | 3,600 | 3,650 | 1,500 | 3,650 |
| 2017-11-01 | 3,650 | 3,685 | 3,650 | 3,685 | 500 | 3,685 |
| 2017-10-31 | 3,645 | 3,645 | 3,645 | 3,645 | 300 | 3,645 |
| 2017-10-30 | 3,670 | 3,670 | 3,645 | 3,645 | 400 | 3,645 |
| 2017-10-27 | 3,610 | 3,610 | 3,600 | 3,600 | 600 | 3,600 |
| 2017-10-26 | 3,640 | 3,640 | 3,610 | 3,610 | 400 | 3,610 |
| 2017-10-25 | 3,630 | 3,645 | 3,630 | 3,645 | 500 | 3,645 |
| 2017-10-24 | 3,655 | 3,690 | 3,630 | 3,630 | 1,300 | 3,630 |
| 2017-10-23 | 3,590 | 3,695 | 3,550 | 3,655 | 2,600 | 3,655 |
| 2017-10-20 | 3,575 | 3,575 | 3,485 | 3,485 | 800 | 3,485 |
| 2017-10-19 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 3,505 |
| 2017-10-18 | 3,500 | 3,510 | 3,500 | 3,510 | 300 | 3,510 |
| 2017-10-17 | 3,480 | 3,545 | 3,480 | 3,500 | 1,100 | 3,500 |
| 2017-10-16 | 3,570 | 3,570 | 3,565 | 3,565 | 1,000 | 3,565 |
| 2017-10-13 | 3,410 | 3,430 | 3,350 | 3,430 | 2,300 | 3,430 |
| 2017-10-12 | 3,415 | 3,415 | 3,365 | 3,410 | 700 | 3,410 |
| 2017-10-11 | 3,410 | 3,410 | 3,370 | 3,370 | 600 | 3,370 |
| 2017-10-10 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2017-10-06 | 3,390 | 3,395 | 3,385 | 3,395 | 400 | 3,395 |
| 2017-10-05 | 3,395 | 3,410 | 3,345 | 3,345 | 800 | 3,345 |
| 2017-10-04 | 3,405 | 3,405 | 3,380 | 3,395 | 1,400 | 3,395 |
| 2017-10-03 | 3,430 | 3,430 | 3,400 | 3,400 | 600 | 3,400 |
| 2017-10-02 | 3,380 | 3,385 | 3,380 | 3,385 | 400 | 3,385 |
| 2017-09-29 | 3,445 | 3,445 | 3,420 | 3,425 | 300 | 3,425 |
| 2017-09-28 | 3,515 | 3,515 | 3,445 | 3,445 | 700 | 3,445 |
| 2017-09-27 | 3,375 | 3,515 | 3,375 | 3,445 | 300 | 3,445 |
| 2017-09-26 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 2017-09-25 | 685 | 690 | 685 | 690 | 2,000 | 3,450 |
| 2017-09-22 | 652 | 693 | 652 | 692 | 14,000 | 3,460 |
| 2017-09-21 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-09-20 | 663 | 663 | 663 | 663 | 2,000 | 3,315 |
| 2017-09-19 | 649 | 650 | 649 | 650 | 22,000 | 3,250 |
| 2017-09-14 | 630 | 631 | 630 | 631 | 4,000 | 3,155 |
| 2017-09-13 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2017-09-12 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2017-09-11 | 630 | 632 | 630 | 632 | 7,000 | 3,160 |
| 2017-09-08 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 2017-09-07 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2017-09-06 | 636 | 636 | 626 | 626 | 4,000 | 3,130 |
| 2017-09-05 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2017-09-04 | 634 | 653 | 634 | 653 | 11,000 | 3,265 |
| 2017-08-31 | 627 | 634 | 627 | 634 | 3,000 | 3,170 |
| 2017-08-30 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2017-08-29 | 622 | 627 | 622 | 627 | 2,000 | 3,135 |
| 2017-08-28 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2017-08-24 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2017-08-23 | 622 | 622 | 618 | 618 | 4,000 | 3,090 |
| 2017-08-22 | 622 | 623 | 622 | 623 | 2,000 | 3,115 |
| 2017-08-21 | 625 | 625 | 617 | 617 | 3,000 | 3,085 |
| 2017-08-18 | 620 | 620 | 613 | 613 | 3,000 | 3,065 |
| 2017-08-17 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2017-08-16 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2017-08-15 | 613 | 620 | 613 | 620 | 2,000 | 3,100 |
| 2017-08-14 | 622 | 622 | 612 | 615 | 5,000 | 3,075 |
| 2017-08-10 | 611 | 616 | 611 | 616 | 5,000 | 3,080 |
| 2017-08-09 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2017-08-04 | 616 | 616 | 615 | 615 | 2,000 | 3,075 |
| 2017-08-03 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2017-08-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2017-08-01 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2017-07-31 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2017-07-28 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 2017-07-26 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2017-07-21 | 614 | 615 | 614 | 614 | 5,000 | 3,070 |
| 2017-07-20 | 615 | 615 | 613 | 613 | 2,000 | 3,065 |
| 2017-07-19 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2017-07-18 | 610 | 610 | 609 | 610 | 4,000 | 3,050 |
| 2017-07-14 | 592 | 600 | 592 | 600 | 16,000 | 3,000 |
| 2017-07-13 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2017-07-12 | 594 | 594 | 592 | 592 | 2,000 | 2,960 |
| 2017-07-10 | 591 | 593 | 587 | 590 | 22,000 | 2,950 |
| 2017-07-07 | 591 | 595 | 591 | 595 | 2,000 | 2,975 |
| 2017-07-06 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2017-07-05 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2017-07-03 | 599 | 599 | 599 | 599 | 4,000 | 2,995 |
| 2017-06-28 | 598 | 600 | 598 | 600 | 3,000 | 3,000 |
| 2017-06-27 | 598 | 600 | 597 | 600 | 4,000 | 3,000 |
| 2017-06-23 | 592 | 592 | 592 | 592 | 6,000 | 2,960 |
| 2017-06-22 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2017-06-21 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2017-06-20 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 2017-06-19 | 586 | 586 | 585 | 585 | 9,000 | 2,925 |
| 2017-06-16 | 580 | 584 | 580 | 584 | 14,000 | 2,920 |
| 2017-06-15 | 586 | 586 | 582 | 582 | 4,000 | 2,910 |
| 2017-06-14 | 586 | 586 | 586 | 586 | 3,000 | 2,930 |
| 2017-06-13 | 586 | 586 | 585 | 585 | 2,000 | 2,925 |
| 2017-06-12 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2017-06-09 | 585 | 593 | 585 | 593 | 3,000 | 2,965 |
| 2017-06-08 | 591 | 591 | 585 | 585 | 4,000 | 2,925 |
| 2017-06-07 | 590 | 591 | 590 | 591 | 2,000 | 2,955 |
| 2017-06-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2017-06-05 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2017-06-02 | 592 | 596 | 590 | 590 | 3,000 | 2,950 |
| 2017-05-30 | 595 | 600 | 591 | 592 | 11,000 | 2,960 |
| 2017-05-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2017-05-26 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2017-05-24 | 585 | 599 | 585 | 599 | 3,000 | 2,995 |
| 2017-05-23 | 609 | 609 | 595 | 600 | 6,000 | 3,000 |
| 2017-05-22 | 595 | 609 | 595 | 609 | 11,000 | 3,045 |
| 2017-05-19 | 594 | 597 | 591 | 591 | 3,000 | 2,955 |
| 2017-05-18 | 591 | 591 | 584 | 591 | 5,000 | 2,955 |
| 2017-05-17 | 637 | 646 | 591 | 591 | 37,000 | 2,955 |
| 2017-05-16 | 576 | 619 | 573 | 607 | 46,000 | 3,035 |
| 2017-05-15 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 2017-05-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2017-05-02 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2017-04-25 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-04-24 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2017-04-21 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2017-04-20 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2017-04-17 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2017-04-14 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2017-04-07 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2017-04-06 | 543 | 545 | 520 | 522 | 12,000 | 2,610 |
| 2017-04-04 | 548 | 551 | 543 | 543 | 5,000 | 2,715 |
| 2017-03-31 | 569 | 569 | 549 | 558 | 3,000 | 2,790 |
| 2017-03-27 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2017-03-23 | 583 | 587 | 583 | 587 | 4,000 | 2,935 |
| 2017-03-22 | 590 | 590 | 584 | 584 | 5,000 | 2,920 |
| 2017-03-21 | 577 | 590 | 577 | 590 | 9,000 | 2,950 |
| 2017-03-17 | 575 | 575 | 571 | 573 | 8,000 | 2,865 |
| 2017-03-14 | 571 | 571 | 565 | 565 | 11,000 | 2,825 |
| 2017-03-13 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2017-03-10 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2017-03-08 | 570 | 580 | 570 | 580 | 2,000 | 2,900 |
| 2017-03-07 | 581 | 581 | 580 | 580 | 4,000 | 2,900 |
| 2017-03-06 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 2017-03-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2017-03-01 | 585 | 587 | 584 | 584 | 10,000 | 2,920 |
| 2017-02-28 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2017-02-27 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 2017-02-22 | 578 | 590 | 578 | 590 | 9,000 | 2,950 |
| 2017-02-21 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 2017-02-20 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 2017-02-17 | 577 | 577 | 570 | 570 | 3,000 | 2,850 |
| 2017-02-16 | 566 | 567 | 566 | 567 | 2,000 | 2,835 |
| 2017-02-13 | 580 | 580 | 555 | 555 | 5,000 | 2,775 |
| 2017-02-10 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 2017-02-07 | 558 | 578 | 558 | 578 | 2,000 | 2,890 |
| 2017-02-06 | 578 | 578 | 578 | 578 | 6,000 | 2,890 |
| 2017-02-03 | 550 | 579 | 550 | 564 | 3,000 | 2,820 |
| 2017-01-30 | 550 | 560 | 550 | 559 | 3,000 | 2,795 |
| 2017-01-27 | 559 | 559 | 559 | 559 | 3,000 | 2,795 |
| 2017-01-26 | 561 | 561 | 555 | 555 | 2,000 | 2,775 |
| 2017-01-25 | 543 | 550 | 543 | 550 | 3,000 | 2,750 |
| 2017-01-24 | 565 | 565 | 565 | 565 | 5,000 | 2,825 |
| 2017-01-23 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 2017-01-20 | 565 | 570 | 565 | 568 | 4,000 | 2,840 |
| 2017-01-19 | 573 | 573 | 565 | 565 | 7,000 | 2,825 |
| 2017-01-16 | 519 | 529 | 517 | 523 | 12,000 | 2,615 |
| 2017-01-13 | 525 | 525 | 518 | 519 | 5,000 | 2,595 |
| 2017-01-12 | 524 | 540 | 524 | 540 | 9,000 | 2,700 |
| 2017-01-05 | 523 | 523 | 519 | 519 | 2,000 | 2,595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
