1. HOME >
  2. 株価時系列 >
  3. 3515 >
  4. 2019年

3515 (株)フジコー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7012,7512,7012,7512002,751
2019-12-27---2,727-2,727
2019-12-262,7272,7272,7272,7273002,727
2019-12-252,7262,7262,7262,7261002,726
2019-12-242,7502,7502,7502,7503002,750
2019-12-232,7592,7592,7552,7552002,755
2019-12-202,7662,8492,7502,8409002,840
2019-12-192,7262,7662,7262,7664002,766
2019-12-182,7252,7252,7252,7251002,725
2019-12-172,7202,7302,7202,7256,4002,725
2019-12-162,7702,7702,7152,7201,6002,720
2019-12-132,7202,7202,7202,7201,2002,720
2019-12-122,7202,7202,7202,7202002,720
2019-12-112,7202,7202,7202,7208002,720
2019-12-102,7982,7982,7702,7703002,770
2019-12-092,8122,8122,8112,8115002,811
2019-12-06---2,824-2,824
2019-12-05---2,824-2,824
2019-12-042,8242,8242,8242,8247002,824
2019-12-032,8502,8502,8502,8502002,850
2019-12-022,7702,8122,7702,8129002,812
2019-11-29---2,774-2,774
2019-11-282,7742,7742,7742,7744002,774
2019-11-27---2,770-2,770
2019-11-26---2,770-2,770
2019-11-25---2,770-2,770
2019-11-22---2,770-2,770
2019-11-21---2,770-2,770
2019-11-202,7652,7702,7652,7705002,770
2019-11-192,8002,8002,7902,7903002,790
2019-11-182,8052,8052,7662,7662002,766
2019-11-152,7652,7652,7552,7559002,755
2019-11-14---2,815-2,815
2019-11-132,8012,8152,7652,8151,2002,815
2019-11-12---2,860-2,860
2019-11-112,8012,8602,8012,8609002,860
2019-11-082,8902,9002,8902,9004002,900
2019-11-072,8952,8952,8952,8951002,895
2019-11-062,8952,8952,8952,8953002,895
2019-11-052,8292,8652,8292,8652002,865
2019-11-012,8192,8292,8192,8293002,829
2019-10-31---2,869-2,869
2019-10-302,8692,8692,8692,8692002,869
2019-10-29---2,868-2,868
2019-10-282,8382,8682,8382,8687002,868
2019-10-25---2,938-2,938
2019-10-242,8882,9382,8882,9384002,938
2019-10-23---2,988-2,988
2019-10-212,9882,9882,9882,9883002,988
2019-10-18---2,988-2,988
2019-10-17---2,988-2,988
2019-10-162,9882,9882,9882,9881002,988
2019-10-15---2,998-2,998
2019-10-11---2,998-2,998
2019-10-10---2,998-2,998
2019-10-09---2,998-2,998
2019-10-08---2,998-2,998
2019-10-07---2,998-2,998
2019-10-04---2,998-2,998
2019-10-03---2,998-2,998
2019-10-02---2,998-2,998
2019-10-01---2,998-2,998
2019-09-30---2,998-2,998
2019-09-27---2,998-2,998
2019-09-26---2,998-2,998
2019-09-25---2,998-2,998
2019-09-24---2,998-2,998
2019-09-202,9982,9982,9982,9983002,998
2019-09-192,9712,9712,9712,9711002,971
2019-09-18---2,995-2,995
2019-09-172,9952,9952,9952,9952002,995
2019-09-132,9942,9942,9942,9941002,994
2019-09-122,9642,9962,9642,9966002,996
2019-09-112,8352,9002,8352,9005002,900
2019-09-102,8102,8342,8102,8342002,834
2019-09-09---2,735-2,735
2019-09-062,7352,7352,7352,7351002,735
2019-09-05---2,730-2,730
2019-09-042,7302,7302,7252,7307002,730
2019-09-03---2,735-2,735
2019-09-022,7012,7352,7012,7357002,735
2019-08-302,7702,7702,7702,7703002,770
2019-08-29---2,776-2,776
2019-08-28---2,776-2,776
2019-08-272,8002,8182,7732,7761,3002,776
2019-08-26---2,830-2,830
2019-08-23---2,830-2,830
2019-08-22---2,830-2,830
2019-08-212,7792,8302,7792,8307002,830
2019-08-202,7902,7902,7652,7702,2002,770
2019-08-192,7802,7952,7802,7951,0002,795
2019-08-162,7802,7802,7802,7801002,780
2019-08-15---2,799-2,799
2019-08-14---2,799-2,799
2019-08-13---2,799-2,799
2019-08-09---2,799-2,799
2019-08-082,7942,7992,7942,7992,2002,799
2019-08-07---2,794-2,794
2019-08-062,7942,7942,7942,7941002,794
2019-08-052,8082,8082,8082,8081002,808
2019-08-022,8202,8202,8102,8102002,810
2019-08-01---2,820-2,820
2019-07-31---2,820-2,820
2019-07-30---2,820-2,820
2019-07-29---2,820-2,820
2019-07-26---2,820-2,820
2019-07-252,8202,8202,8202,8201002,820
2019-07-24---2,816-2,816
2019-07-23---2,816-2,816
2019-07-222,8162,8162,8162,8163002,816
2019-07-192,8452,8492,8452,8493002,849
2019-07-18---2,812-2,812
2019-07-172,8292,8732,8122,8127002,812
2019-07-162,8802,8802,8742,8749002,874
2019-07-12---2,830-2,830
2019-07-112,8802,8802,8302,8303002,830
2019-07-10---2,890-2,890
2019-07-092,8902,8902,8902,8902002,890
2019-07-082,8992,8992,8992,8991002,899
2019-07-05---2,850-2,850
2019-07-04---2,850-2,850
2019-07-032,8602,8602,8502,8502002,850
2019-07-022,8952,9102,8952,9101,0002,910
2019-07-012,8892,8902,8392,8394002,839
2019-06-28---2,865-2,865
2019-06-27---2,865-2,865
2019-06-26---2,865-2,865
2019-06-25---2,865-2,865
2019-06-24---2,865-2,865
2019-06-21---2,865-2,865
2019-06-202,9132,9132,8652,8656002,865
2019-06-19---2,866-2,866
2019-06-182,8682,8682,8662,8662002,866
2019-06-172,9182,9182,8682,8682002,868
2019-06-14---2,918-2,918
2019-06-13---2,918-2,918
2019-06-122,9182,9182,9182,9181002,918
2019-06-112,9202,9202,9172,9174002,917
2019-06-10---2,925-2,925
2019-06-07---2,925-2,925
2019-06-06---2,925-2,925
2019-06-05---2,925-2,925
2019-06-04---2,925-2,925
2019-06-032,9252,9252,9252,9256002,925
2019-05-31---2,925-2,925
2019-05-30---2,925-2,925
2019-05-29---2,925-2,925
2019-05-28---2,925-2,925
2019-05-27---2,925-2,925
2019-05-242,9252,9252,9252,9252002,925
2019-05-23---2,878-2,878
2019-05-22---2,878-2,878
2019-05-212,8782,8782,8782,8782002,878
2019-05-202,8902,8902,8902,8903002,890
2019-05-172,8502,8802,8502,8805002,880
2019-05-162,9502,9502,8002,8004002,800
2019-05-152,9492,9502,9492,9504002,950
2019-05-142,9502,9502,9502,9501002,950
2019-05-13---2,950-2,950
2019-05-10---2,950-2,950
2019-05-092,9602,9602,9502,9502002,950
2019-05-08---2,980-2,980
2019-05-072,9802,9802,9802,9801002,980
2019-04-26---2,980-2,980
2019-04-25---2,980-2,980
2019-04-24---2,980-2,980
2019-04-23---2,980-2,980
2019-04-223,0103,0102,9802,9804002,980
2019-04-19---2,955-2,955
2019-04-18---2,955-2,955
2019-04-172,9563,0252,9552,9554002,955
2019-04-162,9452,9452,9452,9451002,945
2019-04-15---2,941-2,941
2019-04-122,9412,9412,9412,9412002,941
2019-04-11---2,930-2,930
2019-04-102,9302,9302,9302,9303002,930
2019-04-09---2,925-2,925
2019-04-08---2,925-2,925
2019-04-05---2,925-2,925
2019-04-042,9322,9322,9252,9251,1002,925
2019-04-03---2,937-2,937
2019-04-022,9852,9852,9372,9379002,937
2019-04-012,9222,9852,9222,9853002,985
2019-03-292,9222,9222,9222,9222002,922
2019-03-28---3,025-3,025
2019-03-272,9203,0252,9203,0254003,025
2019-03-263,0353,0352,9652,9652002,965
2019-03-253,0353,0353,0353,0351003,035
2019-03-22---3,045-3,045
2019-03-203,0453,0453,0453,0453003,045
2019-03-19---3,005-3,005
2019-03-183,0053,0053,0053,0051003,005
2019-03-152,9512,9512,9502,9503002,950
2019-03-14---2,999-2,999
2019-03-132,9992,9992,9992,9991002,999
2019-03-12---2,946-2,946
2019-03-112,9462,9462,9462,9462002,946
2019-03-082,9442,9442,9442,9445002,944
2019-03-07---3,070-3,070
2019-03-06---3,070-3,070
2019-03-053,0703,0703,0703,0703003,070
2019-03-043,0703,0703,0703,0704003,070
2019-03-012,9852,9852,9852,9851002,985
2019-02-28---3,055-3,055
2019-02-273,0553,0553,0553,0551003,055
2019-02-263,0653,0653,0653,0651003,065
2019-02-25---3,160-3,160
2019-02-22---3,160-3,160
2019-02-213,1603,1603,1603,1604003,160
2019-02-203,1203,1203,0903,0906003,090
2019-02-193,0503,0653,0503,0652003,065
2019-02-183,0453,0653,0453,0653003,065
2019-02-15---2,978-2,978
2019-02-142,9982,9982,9782,9787002,978
2019-02-132,9992,9992,9992,9991002,999
2019-02-12---3,105-3,105
2019-02-083,1053,1053,1053,1051003,105
2019-02-07---2,982-2,982
2019-02-06---2,982-2,982
2019-02-05---2,982-2,982
2019-02-04---2,982-2,982
2019-02-012,9832,9832,9822,9826002,982
2019-01-312,9953,0002,9832,9831,5002,983
2019-01-302,9912,9912,9912,9911002,991
2019-01-292,9912,9912,9902,9903002,990
2019-01-282,9912,9912,9912,9913002,991
2019-01-252,9803,1052,9802,9901,8002,990
2019-01-242,9802,9802,9802,9802002,980
2019-01-232,9332,9832,9332,9825002,982
2019-01-222,9302,9302,9302,9301002,930
2019-01-212,9812,9852,9312,9315002,931
2019-01-182,9232,9232,9232,9235002,923
2019-01-17---2,957-2,957
2019-01-162,9572,9572,9572,9571002,957
2019-01-152,9202,9202,9202,9202002,920
2019-01-11---2,958-2,958
2019-01-102,9582,9582,9582,9582002,958
2019-01-092,9582,9582,9582,9581002,958
2019-01-082,8082,9582,8082,9583002,958
2019-01-07---2,793-2,793
2019-01-042,7932,7932,7932,7931002,793

分割・併合履歴 ： [2017-09-27]1株→0.2株