3515 (株)フジコー の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | - | - | - | 2,401 | - | 2,401 |
2020-12-29 | 2,401 | 2,401 | 2,401 | 2,401 | 200 | 2,401 |
2020-12-28 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | 2,401 |
2020-12-25 | 2,401 | 2,401 | 2,401 | 2,401 | 300 | 2,401 |
2020-12-24 | 2,401 | 2,401 | 2,401 | 2,401 | 200 | 2,401 |
2020-12-23 | 2,401 | 2,401 | 2,401 | 2,401 | 200 | 2,401 |
2020-12-22 | - | - | - | 2,447 | - | 2,447 |
2020-12-21 | 2,447 | 2,447 | 2,447 | 2,447 | 400 | 2,447 |
2020-12-18 | 2,402 | 2,402 | 2,402 | 2,402 | 200 | 2,402 |
2020-12-17 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 2,425 |
2020-12-16 | 2,425 | 2,425 | 2,425 | 2,425 | 500 | 2,425 |
2020-12-15 | 2,402 | 2,402 | 2,402 | 2,402 | 100 | 2,402 |
2020-12-14 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | 2,401 |
2020-12-11 | - | - | - | 2,431 | - | 2,431 |
2020-12-10 | 2,431 | 2,431 | 2,431 | 2,431 | 300 | 2,431 |
2020-12-09 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 2,425 |
2020-12-08 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
2020-12-07 | 2,494 | 2,500 | 2,494 | 2,500 | 1,300 | 2,500 |
2020-12-04 | - | - | - | 2,449 | - | 2,449 |
2020-12-03 | - | - | - | 2,449 | - | 2,449 |
2020-12-02 | - | - | - | 2,449 | - | 2,449 |
2020-12-01 | 2,499 | 2,499 | 2,449 | 2,449 | 200 | 2,449 |
2020-11-30 | - | - | - | 2,499 | - | 2,499 |
2020-11-27 | 2,499 | 2,499 | 2,499 | 2,499 | 200 | 2,499 |
2020-11-26 | - | - | - | 2,430 | - | 2,430 |
2020-11-25 | - | - | - | 2,430 | - | 2,430 |
2020-11-24 | - | - | - | 2,430 | - | 2,430 |
2020-11-20 | 2,430 | 2,430 | 2,430 | 2,430 | 600 | 2,430 |
2020-11-19 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 2,420 |
2020-11-18 | - | - | - | 2,375 | - | 2,375 |
2020-11-17 | - | - | - | 2,375 | - | 2,375 |
2020-11-16 | 2,375 | 2,375 | 2,375 | 2,375 | 400 | 2,375 |
2020-11-13 | 2,410 | 2,425 | 2,375 | 2,375 | 300 | 2,375 |
2020-11-12 | - | - | - | 2,410 | - | 2,410 |
2020-11-11 | - | - | - | 2,410 | - | 2,410 |
2020-11-10 | 2,450 | 2,450 | 2,410 | 2,410 | 200 | 2,410 |
2020-11-09 | - | - | - | 2,399 | - | 2,399 |
2020-11-06 | - | - | - | 2,399 | - | 2,399 |
2020-11-05 | - | - | - | 2,399 | - | 2,399 |
2020-11-04 | - | - | - | 2,399 | - | 2,399 |
2020-11-02 | 2,400 | 2,400 | 2,301 | 2,399 | 900 | 2,399 |
2020-10-30 | - | - | - | 2,401 | - | 2,401 |
2020-10-29 | - | - | - | 2,401 | - | 2,401 |
2020-10-28 | - | - | - | 2,401 | - | 2,401 |
2020-10-27 | - | - | - | 2,401 | - | 2,401 |
2020-10-26 | - | - | - | 2,401 | - | 2,401 |
2020-10-23 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | 2,401 |
2020-10-22 | - | - | - | 2,401 | - | 2,401 |
2020-10-21 | - | - | - | 2,401 | - | 2,401 |
2020-10-20 | 2,427 | 2,427 | 2,401 | 2,401 | 500 | 2,401 |
2020-10-19 | - | - | - | 2,398 | - | 2,398 |
2020-10-16 | 2,448 | 2,448 | 2,398 | 2,398 | 800 | 2,398 |
2020-10-15 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 2,400 |
2020-10-14 | 2,427 | 2,427 | 2,425 | 2,425 | 500 | 2,425 |
2020-10-13 | 2,452 | 2,452 | 2,452 | 2,452 | 100 | 2,452 |
2020-10-12 | - | - | - | 2,402 | - | 2,402 |
2020-10-09 | - | - | - | 2,402 | - | 2,402 |
2020-10-08 | - | - | - | 2,402 | - | 2,402 |
2020-10-07 | - | - | - | 2,402 | - | 2,402 |
2020-10-06 | - | - | - | 2,402 | - | 2,402 |
2020-10-05 | - | - | - | 2,402 | - | 2,402 |
2020-10-02 | - | - | - | 2,402 | - | 2,402 |
2020-09-30 | - | - | - | 2,402 | - | 2,402 |
2020-09-29 | - | - | - | 2,402 | - | 2,402 |
2020-09-28 | 2,402 | 2,402 | 2,402 | 2,402 | 100 | 2,402 |
2020-09-25 | 2,302 | 2,302 | 2,302 | 2,302 | 100 | 2,302 |
2020-09-24 | - | - | - | 2,297 | - | 2,297 |
2020-09-23 | 2,340 | 2,340 | 2,297 | 2,297 | 600 | 2,297 |
2020-09-18 | 2,340 | 2,340 | 2,340 | 2,340 | 200 | 2,340 |
2020-09-17 | - | - | - | 2,390 | - | 2,390 |
2020-09-16 | 2,436 | 2,436 | 2,390 | 2,390 | 200 | 2,390 |
2020-09-15 | - | - | - | 2,389 | - | 2,389 |
2020-09-14 | - | - | - | 2,389 | - | 2,389 |
2020-09-11 | - | - | - | 2,389 | - | 2,389 |
2020-09-10 | 2,391 | 2,391 | 2,391 | 2,391 | 200 | 2,391 |
2020-09-09 | 2,291 | 2,291 | 2,291 | 2,291 | 200 | 2,291 |
2020-09-08 | - | - | - | 2,337 | - | 2,337 |
2020-09-07 | - | - | - | 2,337 | - | 2,337 |
2020-09-04 | - | - | - | 2,337 | - | 2,337 |
2020-09-03 | 2,337 | 2,337 | 2,337 | 2,337 | 200 | 2,337 |
2020-09-02 | - | - | - | 2,383 | - | 2,383 |
2020-09-01 | - | - | - | 2,383 | - | 2,383 |
2020-08-31 | - | - | - | 2,383 | - | 2,383 |
2020-08-28 | - | - | - | 2,383 | - | 2,383 |
2020-08-27 | - | - | - | 2,383 | - | 2,383 |
2020-08-26 | - | - | - | 2,383 | - | 2,383 |
2020-08-25 | - | - | - | 2,383 | - | 2,383 |
2020-08-24 | 2,337 | 2,383 | 2,337 | 2,383 | 700 | 2,383 |
2020-08-21 | 2,454 | 2,454 | 2,357 | 2,386 | 500 | 2,386 |
2020-08-20 | 2,406 | 2,406 | 2,406 | 2,406 | 400 | 2,406 |
2020-08-19 | 2,370 | 2,370 | 2,359 | 2,359 | 300 | 2,359 |
2020-08-18 | - | - | - | 2,359 | - | 2,359 |
2020-08-17 | 2,359 | 2,359 | 2,359 | 2,359 | 200 | 2,359 |
2020-08-14 | - | - | - | 2,356 | - | 2,356 |
2020-08-13 | 2,356 | 2,356 | 2,356 | 2,356 | 100 | 2,356 |
2020-08-12 | - | - | - | 2,401 | - | 2,401 |
2020-08-11 | - | - | - | 2,401 | - | 2,401 |
2020-08-07 | 2,401 | 2,401 | 2,401 | 2,401 | 200 | 2,401 |
2020-08-06 | - | - | - | 2,375 | - | 2,375 |
2020-08-05 | - | - | - | 2,375 | - | 2,375 |
2020-08-04 | 2,400 | 2,400 | 2,375 | 2,375 | 300 | 2,375 |
2020-08-03 | - | - | - | 2,434 | - | 2,434 |
2020-07-31 | - | - | - | 2,434 | - | 2,434 |
2020-07-30 | - | - | - | 2,434 | - | 2,434 |
2020-07-29 | - | - | - | 2,434 | - | 2,434 |
2020-07-28 | - | - | - | 2,434 | - | 2,434 |
2020-07-27 | - | - | - | 2,434 | - | 2,434 |
2020-07-22 | - | - | - | 2,434 | - | 2,434 |
2020-07-21 | - | - | - | 2,434 | - | 2,434 |
2020-07-20 | 2,430 | 2,434 | 2,430 | 2,434 | 700 | 2,434 |
2020-07-17 | 2,435 | 2,435 | 2,432 | 2,432 | 300 | 2,432 |
2020-07-16 | - | - | - | 2,385 | - | 2,385 |
2020-07-15 | - | - | - | 2,385 | - | 2,385 |
2020-07-14 | - | - | - | 2,385 | - | 2,385 |
2020-07-13 | - | - | - | 2,385 | - | 2,385 |
2020-07-10 | - | - | - | 2,385 | - | 2,385 |
2020-07-09 | 2,399 | 2,402 | 2,385 | 2,385 | 1,200 | 2,385 |
2020-07-08 | - | - | - | 2,399 | - | 2,399 |
2020-07-07 | 2,406 | 2,407 | 2,380 | 2,399 | 800 | 2,399 |
2020-07-06 | 2,486 | 2,487 | 2,385 | 2,400 | 2,400 | 2,400 |
2020-07-03 | - | - | - | 2,480 | - | 2,480 |
2020-07-02 | - | - | - | 2,480 | - | 2,480 |
2020-07-01 | - | - | - | 2,480 | - | 2,480 |
2020-06-30 | 2,580 | 2,580 | 2,480 | 2,480 | 600 | 2,480 |
2020-06-29 | - | - | - | 2,530 | - | 2,530 |
2020-06-26 | - | - | - | 2,530 | - | 2,530 |
2020-06-25 | - | - | - | 2,530 | - | 2,530 |
2020-06-24 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2020-06-23 | 2,624 | 2,624 | 2,480 | 2,530 | 1,500 | 2,530 |
2020-06-22 | 2,574 | 2,574 | 2,574 | 2,574 | 300 | 2,574 |
2020-06-19 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
2020-06-18 | - | - | - | 2,499 | - | 2,499 |
2020-06-17 | - | - | - | 2,499 | - | 2,499 |
2020-06-16 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 2,499 |
2020-06-15 | 2,450 | 2,450 | 2,450 | 2,450 | 300 | 2,450 |
2020-06-12 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 2,450 |
2020-06-11 | 2,485 | 2,485 | 2,485 | 2,485 | 300 | 2,485 |
2020-06-10 | 2,485 | 2,486 | 2,485 | 2,486 | 200 | 2,486 |
2020-06-09 | 2,490 | 2,490 | 2,486 | 2,487 | 300 | 2,487 |
2020-06-08 | 2,501 | 2,501 | 2,490 | 2,490 | 500 | 2,490 |
2020-06-05 | 2,499 | 2,500 | 2,499 | 2,500 | 200 | 2,500 |
2020-06-04 | 2,460 | 2,460 | 2,460 | 2,460 | 200 | 2,460 |
2020-06-03 | 2,460 | 2,460 | 2,460 | 2,460 | 200 | 2,460 |
2020-06-02 | 2,448 | 2,459 | 2,448 | 2,459 | 900 | 2,459 |
2020-06-01 | 2,460 | 2,460 | 2,410 | 2,448 | 600 | 2,448 |
2020-05-29 | - | - | - | 2,490 | - | 2,490 |
2020-05-28 | 2,470 | 2,490 | 2,470 | 2,490 | 700 | 2,490 |
2020-05-27 | 2,466 | 2,466 | 2,466 | 2,466 | 100 | 2,466 |
2020-05-26 | 2,466 | 2,466 | 2,466 | 2,466 | 400 | 2,466 |
2020-05-25 | 2,460 | 2,460 | 2,455 | 2,455 | 200 | 2,455 |
2020-05-22 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 2,475 |
2020-05-21 | 2,485 | 2,485 | 2,485 | 2,485 | 200 | 2,485 |
2020-05-20 | 2,519 | 2,519 | 2,519 | 2,519 | 500 | 2,519 |
2020-05-19 | 2,480 | 2,480 | 2,470 | 2,470 | 1,200 | 2,470 |
2020-05-18 | 2,662 | 2,662 | 2,615 | 2,615 | 200 | 2,615 |
2020-05-15 | 2,610 | 2,662 | 2,610 | 2,662 | 200 | 2,662 |
2020-05-14 | - | - | - | 2,660 | - | 2,660 |
2020-05-13 | 2,641 | 2,660 | 2,641 | 2,660 | 500 | 2,660 |
2020-05-12 | - | - | - | 2,730 | - | 2,730 |
2020-05-11 | - | - | - | 2,730 | - | 2,730 |
2020-05-08 | - | - | - | 2,730 | - | 2,730 |
2020-05-07 | 2,710 | 2,750 | 2,710 | 2,730 | 1,300 | 2,730 |
2020-05-01 | - | - | - | 2,700 | - | 2,700 |
2020-04-30 | - | - | - | 2,700 | - | 2,700 |
2020-04-28 | - | - | - | 2,700 | - | 2,700 |
2020-04-27 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
2020-04-24 | - | - | - | 2,600 | - | 2,600 |
2020-04-23 | - | - | - | 2,600 | - | 2,600 |
2020-04-22 | 2,600 | 2,600 | 2,600 | 2,600 | 400 | 2,600 |
2020-04-21 | - | - | - | 2,452 | - | 2,452 |
2020-04-20 | 2,374 | 2,452 | 2,374 | 2,452 | 2,600 | 2,452 |
2020-04-17 | 2,331 | 2,331 | 2,282 | 2,328 | 300 | 2,328 |
2020-04-16 | 2,280 | 2,281 | 2,280 | 2,281 | 400 | 2,281 |
2020-04-15 | 2,227 | 2,262 | 2,227 | 2,261 | 600 | 2,261 |
2020-04-14 | 2,226 | 2,226 | 2,226 | 2,226 | 100 | 2,226 |
2020-04-13 | 2,217 | 2,266 | 2,217 | 2,225 | 500 | 2,225 |
2020-04-10 | 2,214 | 2,214 | 2,214 | 2,214 | 100 | 2,214 |
2020-04-09 | 2,214 | 2,214 | 2,214 | 2,214 | 100 | 2,214 |
2020-04-08 | 2,214 | 2,214 | 2,214 | 2,214 | 100 | 2,214 |
2020-04-07 | 2,212 | 2,212 | 2,212 | 2,212 | 100 | 2,212 |
2020-04-06 | 2,212 | 2,212 | 2,212 | 2,212 | 100 | 2,212 |
2020-04-03 | 2,167 | 2,168 | 2,167 | 2,168 | 200 | 2,168 |
2020-04-02 | 2,170 | 2,170 | 2,167 | 2,167 | 200 | 2,167 |
2020-04-01 | 2,166 | 2,200 | 2,166 | 2,180 | 400 | 2,180 |
2020-03-31 | 2,200 | 2,250 | 2,200 | 2,250 | 200 | 2,250 |
2020-03-30 | 2,396 | 2,396 | 2,350 | 2,350 | 400 | 2,350 |
2020-03-27 | 2,442 | 2,449 | 2,280 | 2,349 | 2,100 | 2,349 |
2020-03-26 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
2020-03-25 | 2,400 | 2,400 | 2,300 | 2,300 | 1,500 | 2,300 |
2020-03-24 | 2,400 | 2,400 | 2,400 | 2,400 | 600 | 2,400 |
2020-03-23 | 2,447 | 2,447 | 2,400 | 2,400 | 600 | 2,400 |
2020-03-19 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
2020-03-18 | 2,310 | 2,385 | 2,285 | 2,385 | 300 | 2,385 |
2020-03-17 | 2,300 | 2,300 | 2,285 | 2,285 | 300 | 2,285 |
2020-03-16 | 2,417 | 2,417 | 2,300 | 2,300 | 1,000 | 2,300 |
2020-03-13 | 2,400 | 2,400 | 2,370 | 2,370 | 500 | 2,370 |
2020-03-12 | - | - | - | 2,602 | - | 2,602 |
2020-03-11 | - | - | - | 2,602 | - | 2,602 |
2020-03-10 | 2,502 | 2,602 | 2,502 | 2,602 | 200 | 2,602 |
2020-03-09 | 2,602 | 2,602 | 2,602 | 2,602 | 100 | 2,602 |
2020-03-06 | - | - | - | 2,691 | - | 2,691 |
2020-03-05 | 2,691 | 2,691 | 2,691 | 2,691 | 200 | 2,691 |
2020-03-04 | 2,691 | 2,691 | 2,690 | 2,690 | 300 | 2,690 |
2020-03-03 | 2,691 | 2,691 | 2,691 | 2,691 | 100 | 2,691 |
2020-03-02 | 2,691 | 2,695 | 2,691 | 2,695 | 700 | 2,695 |
2020-02-28 | 2,691 | 2,691 | 2,691 | 2,691 | 100 | 2,691 |
2020-02-27 | 2,700 | 2,750 | 2,700 | 2,700 | 800 | 2,700 |
2020-02-26 | 2,775 | 2,776 | 2,700 | 2,700 | 1,400 | 2,700 |
2020-02-25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 | 2,700 |
2020-02-21 | - | - | - | 2,704 | - | 2,704 |
2020-02-20 | 2,754 | 2,754 | 2,704 | 2,704 | 600 | 2,704 |
2020-02-19 | 2,751 | 2,751 | 2,700 | 2,700 | 400 | 2,700 |
2020-02-18 | - | - | - | 2,751 | - | 2,751 |
2020-02-17 | 2,730 | 2,783 | 2,700 | 2,751 | 3,200 | 2,751 |
2020-02-14 | 2,772 | 2,775 | 2,730 | 2,730 | 1,400 | 2,730 |
2020-02-13 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
2020-02-12 | - | - | - | 2,788 | - | 2,788 |
2020-02-10 | 2,834 | 2,834 | 2,788 | 2,788 | 500 | 2,788 |
2020-02-07 | 2,771 | 2,784 | 2,765 | 2,784 | 400 | 2,784 |
2020-02-06 | 2,798 | 2,835 | 2,771 | 2,771 | 1,300 | 2,771 |
2020-02-05 | 2,755 | 2,755 | 2,755 | 2,755 | 100 | 2,755 |
2020-02-04 | 2,755 | 2,755 | 2,755 | 2,755 | 200 | 2,755 |
2020-02-03 | 2,817 | 2,820 | 2,747 | 2,747 | 1,000 | 2,747 |
2020-01-31 | 2,944 | 2,986 | 2,781 | 2,820 | 2,400 | 2,820 |
2020-01-30 | 2,825 | 2,949 | 2,744 | 2,744 | 5,400 | 2,744 |
2020-01-29 | 2,827 | 2,827 | 2,827 | 2,827 | 200 | 2,827 |
2020-01-28 | - | - | - | 2,777 | - | 2,777 |
2020-01-27 | 2,847 | 2,848 | 2,777 | 2,777 | 1,900 | 2,777 |
2020-01-24 | - | - | - | 2,849 | - | 2,849 |
2020-01-23 | - | - | - | 2,849 | - | 2,849 |
2020-01-22 | - | - | - | 2,849 | - | 2,849 |
2020-01-21 | - | - | - | 2,849 | - | 2,849 |
2020-01-20 | 2,848 | 2,897 | 2,847 | 2,849 | 700 | 2,849 |
2020-01-17 | - | - | - | 2,849 | - | 2,849 |
2020-01-16 | 2,849 | 2,849 | 2,849 | 2,849 | 100 | 2,849 |
2020-01-15 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 2,800 |
2020-01-14 | 2,782 | 2,787 | 2,750 | 2,750 | 1,000 | 2,750 |
2020-01-10 | - | - | - | 2,789 | - | 2,789 |
2020-01-09 | - | - | - | 2,789 | - | 2,789 |
2020-01-08 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 2,789 |
2020-01-07 | - | - | - | 2,751 | - | 2,751 |
2020-01-06 | - | - | - | 2,751 | - | 2,751 |
分割・併合履歴 : [2017-09-27]1株→0.2株