フジ・コーポレーション(7605)の株価時系列情報
フジ・コーポレーション(7605)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,822 | 2,822 | 2,821 | 2,822 | 301,200 |
| 2025/06/12 | 2,822 | 2,823 | 2,821 | 2,821 | 253,900 |
| 2025/06/11 | 2,822 | 2,823 | 2,821 | 2,821 | 361,900 |
| 2025/06/10 | 2,822 | 2,825 | 2,821 | 2,821 | 458,700 |
| 2025/06/09 | 2,641 | 2,641 | 2,641 | 2,641 | 4,100 |
| 2025/06/06 | 2,221 | 2,250 | 2,127 | 2,141 | 40,200 |
| 2025/06/05 | 2,174 | 2,216 | 2,174 | 2,213 | 17,400 |
| 2025/06/04 | 2,145 | 2,181 | 2,145 | 2,174 | 18,300 |
| 2025/06/03 | 2,120 | 2,146 | 2,118 | 2,140 | 14,000 |
| 2025/06/02 | 2,100 | 2,128 | 2,096 | 2,120 | 21,300 |
| 2025/05/30 | 2,047 | 2,090 | 2,027 | 2,078 | 7,200 |
| 2025/05/29 | 2,038 | 2,098 | 2,038 | 2,096 | 17,500 |
| 2025/05/28 | 2,069 | 2,089 | 2,045 | 2,047 | 16,900 |
| 2025/05/27 | 2,050 | 2,053 | 2,040 | 2,049 | 8,900 |
| 2025/05/26 | 2,020 | 2,048 | 2,011 | 2,041 | 18,100 |
| 2025/05/23 | 1,990 | 2,020 | 1,989 | 2,003 | 13,600 |
| 2025/05/22 | 1,971 | 2,015 | 1,966 | 1,971 | 18,800 |
| 2025/05/21 | 1,910 | 1,961 | 1,910 | 1,961 | 15,300 |
| 2025/05/20 | 1,965 | 1,965 | 1,904 | 1,904 | 13,000 |
| 2025/05/19 | 1,919 | 1,956 | 1,919 | 1,949 | 12,000 |
| 2025/05/16 | 1,907 | 1,935 | 1,893 | 1,907 | 7,600 |
| 2025/05/15 | 1,901 | 1,940 | 1,894 | 1,914 | 9,100 |
| 2025/05/14 | 1,957 | 1,959 | 1,908 | 1,919 | 12,100 |
| 2025/05/13 | 1,998 | 2,011 | 1,964 | 1,964 | 11,900 |
| 2025/05/12 | 2,024 | 2,111 | 1,930 | 1,998 | 123,800 |
| 2025/05/09 | 1,958 | 2,073 | 1,958 | 2,025 | 62,700 |
| 2025/05/08 | 1,957 | 1,978 | 1,933 | 1,952 | 11,900 |
| 2025/05/07 | 1,917 | 2,011 | 1,903 | 1,979 | 67,800 |
| 2025/05/02 | 1,919 | 1,980 | 1,884 | 1,923 | 42,500 |
| 2025/05/01 | 1,906 | 1,923 | 1,889 | 1,893 | 13,300 |
| 2025/04/30 | 1,907 | 1,943 | 1,885 | 1,929 | 13,600 |
| 2025/04/28 | 1,924 | 1,943 | 1,886 | 1,886 | 24,000 |
| 2025/04/25 | 1,928 | 1,956 | 1,915 | 1,935 | 92,300 |
| 2025/04/24 | 1,970 | 1,970 | 1,898 | 1,913 | 7,200 |
| 2025/04/23 | 1,951 | 1,974 | 1,915 | 1,968 | 12,000 |
| 2025/04/22 | 1,886 | 1,945 | 1,886 | 1,913 | 11,300 |
| 2025/04/21 | 1,892 | 1,918 | 1,874 | 1,886 | 12,700 |
| 2025/04/18 | 1,873 | 1,929 | 1,866 | 1,916 | 13,100 |
| 2025/04/17 | 1,857 | 1,857 | 1,845 | 1,847 | 13,100 |
| 2025/04/16 | 1,862 | 1,874 | 1,857 | 1,858 | 8,400 |
| 2025/04/15 | 1,879 | 1,900 | 1,860 | 1,860 | 18,000 |
| 2025/04/14 | 1,883 | 1,886 | 1,868 | 1,879 | 8,700 |
| 2025/04/11 | 1,842 | 1,881 | 1,792 | 1,868 | 18,200 |
| 2025/04/10 | 1,915 | 1,915 | 1,860 | 1,882 | 20,200 |
| 2025/04/09 | 1,820 | 1,831 | 1,754 | 1,798 | 32,900 |
| 2025/04/08 | 1,794 | 1,865 | 1,792 | 1,855 | 23,400 |
| 2025/04/07 | 1,720 | 1,780 | 1,693 | 1,739 | 39,500 |
| 2025/04/04 | 1,870 | 1,886 | 1,805 | 1,840 | 62,900 |
| 2025/04/03 | 1,906 | 1,933 | 1,902 | 1,905 | 25,200 |
| 2025/04/02 | 2,000 | 2,000 | 1,937 | 1,979 | 27,000 |
| 2025/04/01 | 1,986 | 2,027 | 1,986 | 1,992 | 26,400 |
| 2025/03/31 | 2,020 | 2,044 | 1,986 | 1,986 | 19,600 |
| 2025/03/28 | 2,037 | 2,067 | 2,021 | 2,028 | 17,500 |
| 2025/03/27 | 2,035 | 2,104 | 2,035 | 2,067 | 34,400 |
| 2025/03/26 | 2,080 | 2,088 | 2,025 | 2,051 | 27,200 |
| 2025/03/25 | 2,033 | 2,091 | 2,033 | 2,069 | 14,700 |
| 2025/03/24 | 2,084 | 2,084 | 2,036 | 2,036 | 12,500 |
| 2025/03/21 | 2,021 | 2,069 | 2,021 | 2,053 | 15,800 |
| 2025/03/19 | 2,040 | 2,068 | 2,037 | 2,051 | 15,600 |
| 2025/03/18 | 2,069 | 2,100 | 2,069 | 2,069 | 13,900 |
| 2025/03/17 | 2,077 | 2,110 | 2,077 | 2,084 | 16,900 |
| 2025/03/14 | 2,100 | 2,118 | 2,091 | 2,094 | 18,200 |
| 2025/03/13 | 2,086 | 2,140 | 2,086 | 2,108 | 27,800 |
| 2025/03/12 | 2,023 | 2,147 | 2,023 | 2,133 | 38,200 |
| 2025/03/11 | 2,021 | 2,078 | 2,002 | 2,063 | 58,800 |
| 2025/03/10 | 2,082 | 2,120 | 2,001 | 2,032 | 101,300 |
| 2025/03/07 | 2,031 | 2,121 | 2,020 | 2,088 | 161,300 |
| 2025/03/06 | 1,938 | 1,970 | 1,906 | 1,952 | 45,500 |
| 2025/03/05 | 1,969 | 1,995 | 1,860 | 1,965 | 93,200 |
| 2025/03/04 | 1,958 | 1,972 | 1,933 | 1,972 | 18,600 |
| 2025/03/03 | 1,938 | 1,970 | 1,935 | 1,962 | 16,400 |
| 2025/02/28 | 1,951 | 1,960 | 1,909 | 1,918 | 16,300 |
| 2025/02/27 | 1,927 | 1,950 | 1,909 | 1,950 | 15,100 |
| 2025/02/26 | 1,928 | 1,932 | 1,892 | 1,909 | 19,200 |
| 2025/02/25 | 1,925 | 1,929 | 1,888 | 1,902 | 19,900 |
| 2025/02/21 | 1,891 | 1,916 | 1,883 | 1,913 | 7,800 |
| 2025/02/20 | 1,892 | 1,915 | 1,886 | 1,886 | 16,600 |
| 2025/02/19 | 1,919 | 1,922 | 1,873 | 1,889 | 23,400 |
| 2025/02/18 | 1,930 | 1,930 | 1,907 | 1,919 | 17,000 |
| 2025/02/17 | 1,942 | 1,967 | 1,925 | 1,934 | 11,400 |
| 2025/02/14 | 1,939 | 1,967 | 1,933 | 1,936 | 13,500 |
| 2025/02/13 | 1,973 | 1,985 | 1,950 | 1,962 | 10,900 |
| 2025/02/12 | 1,960 | 1,960 | 1,940 | 1,954 | 9,300 |
| 2025/02/10 | 1,988 | 1,998 | 1,941 | 1,945 | 9,500 |
| 2025/02/07 | 1,960 | 1,990 | 1,960 | 1,978 | 13,100 |
| 2025/02/06 | 1,947 | 1,964 | 1,936 | 1,953 | 10,300 |
| 2025/02/05 | 1,946 | 1,963 | 1,941 | 1,941 | 8,000 |
| 2025/02/04 | 1,925 | 1,962 | 1,925 | 1,946 | 8,700 |
| 2025/02/03 | 1,950 | 1,960 | 1,910 | 1,910 | 15,600 |
| 2025/01/31 | 1,951 | 1,964 | 1,934 | 1,964 | 5,300 |
| 2025/01/30 | 1,922 | 1,953 | 1,922 | 1,939 | 4,600 |
| 2025/01/29 | 1,968 | 1,968 | 1,935 | 1,942 | 7,200 |
| 2025/01/28 | 1,956 | 1,970 | 1,932 | 1,948 | 14,800 |
| 2025/01/27 | 1,962 | 1,968 | 1,941 | 1,956 | 15,600 |
| 2025/01/24 | 1,930 | 1,950 | 1,927 | 1,944 | 8,300 |
| 2025/01/23 | 1,920 | 1,929 | 1,906 | 1,918 | 9,300 |
| 2025/01/22 | 1,949 | 1,964 | 1,920 | 1,920 | 4,700 |
| 2025/01/21 | 1,930 | 1,949 | 1,922 | 1,949 | 7,600 |
| 2025/01/20 | 1,940 | 1,955 | 1,910 | 1,910 | 5,400 |
| 2025/01/17 | 1,923 | 1,958 | 1,923 | 1,940 | 12,500 |
| 2025/01/16 | 1,920 | 1,955 | 1,920 | 1,930 | 8,100 |
| 2025/01/15 | 1,935 | 1,953 | 1,914 | 1,914 | 10,300 |
| 2025/01/14 | 1,922 | 1,951 | 1,922 | 1,930 | 10,900 |
| 2025/01/10 | 1,944 | 1,960 | 1,924 | 1,932 | 12,900 |
| 2025/01/09 | 1,929 | 1,959 | 1,915 | 1,933 | 16,900 |
| 2025/01/08 | 1,965 | 1,965 | 1,925 | 1,928 | 11,300 |
| 2025/01/07 | 1,966 | 1,987 | 1,942 | 1,965 | 18,800 |
| 2025/01/06 | 1,976 | 1,984 | 1,933 | 1,933 | 18,700 |
| 2024/12/30 | 2,019 | 2,025 | 1,974 | 1,976 | 7,800 |
| 2024/12/27 | 2,010 | 2,037 | 2,009 | 2,037 | 17,700 |
| 2024/12/26 | 2,015 | 2,022 | 1,987 | 2,013 | 17,700 |
| 2024/12/25 | 2,025 | 2,025 | 1,993 | 2,015 | 5,800 |
| 2024/12/24 | 2,047 | 2,047 | 2,003 | 2,017 | 11,100 |
| 2024/12/23 | 2,054 | 2,094 | 2,054 | 2,061 | 7,100 |
| 2024/12/20 | 2,075 | 2,092 | 2,047 | 2,054 | 13,800 |
| 2024/12/19 | 2,089 | 2,099 | 2,054 | 2,090 | 9,600 |
| 2024/12/18 | 2,121 | 2,130 | 2,089 | 2,114 | 14,700 |
| 2024/12/17 | 2,140 | 2,150 | 2,085 | 2,121 | 17,500 |
| 2024/12/16 | 2,095 | 2,145 | 2,071 | 2,144 | 19,700 |
| 2024/12/13 | 2,022 | 2,074 | 2,016 | 2,061 | 17,300 |
| 2024/12/12 | 2,048 | 2,075 | 2,048 | 2,072 | 12,800 |
| 2024/12/11 | 2,018 | 2,057 | 2,010 | 2,040 | 21,300 |
| 2024/12/10 | 1,973 | 2,071 | 1,973 | 2,037 | 19,300 |
| 2024/12/09 | 1,942 | 1,970 | 1,927 | 1,967 | 10,600 |
| 2024/12/06 | 1,912 | 1,927 | 1,901 | 1,921 | 8,500 |
| 2024/12/05 | 1,980 | 1,995 | 1,875 | 1,905 | 24,500 |
| 2024/12/04 | 2,002 | 2,036 | 1,970 | 1,970 | 7,900 |
| 2024/12/03 | 1,996 | 2,042 | 1,976 | 2,035 | 16,800 |
| 2024/12/02 | 1,981 | 1,981 | 1,938 | 1,973 | 4,500 |
| 2024/11/29 | 1,965 | 2,006 | 1,946 | 1,963 | 7,900 |
| 2024/11/28 | 1,941 | 1,978 | 1,937 | 1,965 | 14,000 |
| 2024/11/27 | 2,038 | 2,038 | 1,937 | 1,961 | 28,800 |
| 2024/11/26 | 1,970 | 2,060 | 1,970 | 2,044 | 37,700 |
| 2024/11/25 | 1,985 | 1,985 | 1,945 | 1,950 | 8,700 |
| 2024/11/22 | 1,950 | 1,988 | 1,950 | 1,977 | 9,600 |
| 2024/11/21 | 1,920 | 1,977 | 1,920 | 1,957 | 8,800 |
| 2024/11/20 | 1,969 | 1,975 | 1,919 | 1,933 | 6,200 |
| 2024/11/19 | 1,961 | 1,997 | 1,961 | 1,972 | 4,700 |
| 2024/11/18 | 1,948 | 1,996 | 1,946 | 1,969 | 7,800 |
| 2024/11/15 | 1,972 | 2,006 | 1,972 | 1,977 | 10,000 |
| 2024/11/14 | 1,962 | 2,000 | 1,954 | 1,977 | 10,300 |
| 2024/11/13 | 1,927 | 1,967 | 1,927 | 1,962 | 14,300 |
| 2024/11/12 | 1,904 | 1,988 | 1,904 | 1,930 | 11,200 |
| 2024/11/11 | 1,953 | 1,979 | 1,884 | 1,904 | 9,900 |
| 2024/11/08 | 1,932 | 1,988 | 1,932 | 1,981 | 14,900 |
| 2024/11/07 | 1,900 | 1,937 | 1,885 | 1,937 | 26,600 |
| 2024/11/06 | 1,877 | 1,887 | 1,860 | 1,869 | 15,500 |
| 2024/11/05 | 1,866 | 1,879 | 1,851 | 1,851 | 5,700 |
| 2024/11/01 | 1,803 | 1,870 | 1,803 | 1,856 | 26,300 |
| 2024/10/31 | 1,813 | 1,830 | 1,810 | 1,827 | 16,900 |
| 2024/10/30 | 1,829 | 1,849 | 1,811 | 1,813 | 78,500 |
| 2024/10/29 | 1,836 | 1,850 | 1,817 | 1,846 | 97,300 |
| 2024/10/28 | 1,825 | 1,855 | 1,815 | 1,855 | 18,900 |
| 2024/10/25 | 1,870 | 1,870 | 1,818 | 1,834 | 21,600 |
| 2024/10/24 | 1,881 | 1,881 | 1,851 | 1,859 | 18,300 |
| 2024/10/23 | 1,902 | 1,909 | 1,864 | 1,897 | 16,200 |
| 2024/10/22 | 1,924 | 1,925 | 1,900 | 1,910 | 21,700 |
| 2024/10/21 | 1,930 | 1,952 | 1,920 | 1,931 | 9,300 |
| 2024/10/18 | 1,956 | 1,971 | 1,914 | 1,945 | 25,400 |
| 2024/10/17 | 1,983 | 1,993 | 1,966 | 1,967 | 7,300 |
| 2024/10/16 | 1,986 | 2,015 | 1,980 | 1,988 | 10,200 |
| 2024/10/15 | 2,000 | 2,000 | 1,945 | 1,986 | 20,600 |
| 2024/10/11 | 2,023 | 2,025 | 1,992 | 2,002 | 9,400 |
| 2024/10/10 | 2,046 | 2,049 | 2,002 | 2,020 | 9,400 |
| 2024/10/09 | 2,043 | 2,063 | 2,032 | 2,043 | 10,000 |
| 2024/10/08 | 2,080 | 2,090 | 2,024 | 2,024 | 9,300 |
| 2024/10/07 | 2,082 | 2,113 | 2,064 | 2,097 | 16,300 |
| 2024/10/04 | 2,063 | 2,092 | 2,063 | 2,079 | 8,100 |
| 2024/10/03 | 2,044 | 2,062 | 2,020 | 2,060 | 13,700 |
| 2024/10/02 | 2,032 | 2,100 | 2,025 | 2,025 | 16,400 |
| 2024/10/01 | 2,021 | 2,093 | 2,020 | 2,073 | 15,700 |
| 2024/09/30 | 2,023 | 2,072 | 2,023 | 2,032 | 15,300 |
| 2024/09/27 | 2,132 | 2,135 | 2,097 | 2,108 | 16,300 |
| 2024/09/26 | 2,052 | 2,138 | 2,051 | 2,132 | 41,300 |
| 2024/09/25 | 2,100 | 2,100 | 2,027 | 2,038 | 13,300 |
| 2024/09/24 | 2,115 | 2,115 | 2,074 | 2,100 | 13,600 |
| 2024/09/20 | 2,121 | 2,130 | 2,078 | 2,115 | 33,500 |
| 2024/09/19 | 2,115 | 2,115 | 2,062 | 2,080 | 16,200 |
| 2024/09/18 | 2,086 | 2,086 | 2,016 | 2,053 | 27,300 |
| 2024/09/17 | 2,051 | 2,058 | 2,002 | 2,036 | 23,100 |
| 2024/09/13 | 2,053 | 2,100 | 2,001 | 2,001 | 33,700 |
| 2024/09/12 | 2,031 | 2,160 | 2,031 | 2,084 | 43,200 |
| 2024/09/11 | 2,060 | 2,100 | 1,975 | 1,996 | 49,300 |
| 2024/09/10 | 2,214 | 2,243 | 2,105 | 2,110 | 38,100 |
| 2024/09/09 | 2,193 | 2,327 | 2,182 | 2,226 | 102,300 |
| 2024/09/06 | 2,101 | 2,293 | 2,064 | 2,243 | 181,600 |
| 2024/09/05 | 2,111 | 2,120 | 2,011 | 2,051 | 40,900 |
| 2024/09/04 | 2,136 | 2,171 | 2,078 | 2,117 | 39,800 |
| 2024/09/03 | 2,207 | 2,207 | 2,155 | 2,180 | 21,600 |
| 2024/09/02 | 2,204 | 2,211 | 2,123 | 2,176 | 27,400 |
| 2024/08/30 | 2,248 | 2,255 | 2,198 | 2,210 | 12,900 |
| 2024/08/29 | 2,290 | 2,300 | 2,200 | 2,226 | 34,500 |
| 2024/08/28 | 2,274 | 2,296 | 2,260 | 2,296 | 25,600 |
| 2024/08/27 | 2,243 | 2,311 | 2,240 | 2,294 | 41,300 |
| 2024/08/26 | 2,245 | 2,262 | 2,206 | 2,239 | 24,700 |
| 2024/08/23 | 2,228 | 2,250 | 2,211 | 2,237 | 14,800 |
| 2024/08/22 | 2,240 | 2,240 | 2,199 | 2,240 | 9,500 |
| 2024/08/21 | 2,237 | 2,242 | 2,200 | 2,242 | 19,300 |
| 2024/08/20 | 2,218 | 2,245 | 2,209 | 2,245 | 31,700 |
| 2024/08/19 | 2,216 | 2,241 | 2,183 | 2,218 | 35,100 |