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 |
|---|---|---|---|---|---|
| 1999/12/30 | 490 | 495 | 490 | 495 | 2,000 |
| 1999/12/29 | 490 | 500 | 490 | 500 | 10,000 |
| 1999/12/28 | 500 | 510 | 490 | 500 | 15,000 |
| 1999/12/27 | 530 | 530 | 500 | 510 | 18,000 |
| 1999/12/24 | 545 | 545 | 510 | 530 | 13,000 |
| 1999/12/22 | 530 | 555 | 530 | 555 | 14,000 |
| 1999/12/21 | 550 | 550 | 520 | 545 | 19,000 |
| 1999/12/20 | 580 | 590 | 550 | 550 | 8,000 |
| 1999/12/17 | 520 | 560 | 500 | 560 | 22,000 |
| 1999/12/16 | 600 | 600 | 510 | 520 | 35,000 |
| 1999/12/15 | 645 | 650 | 615 | 620 | 22,000 |
| 1999/12/14 | 660 | 660 | 660 | 660 | 2,000 |
| 1999/12/13 | 660 | 670 | 650 | 660 | 12,000 |
| 1999/12/10 | 700 | 700 | 670 | 670 | 19,000 |
| 1999/12/09 | 715 | 730 | 695 | 700 | 16,000 |
| 1999/12/08 | 780 | 780 | 720 | 720 | 14,000 |
| 1999/12/07 | 795 | 795 | 795 | 795 | 4,000 |
| 1999/12/06 | 820 | 820 | 800 | 800 | 6,000 |
| 1999/12/03 | 860 | 860 | 820 | 820 | 10,000 |
| 1999/12/02 | 780 | 865 | 780 | 840 | 33,000 |
| 1999/12/01 | 730 | 755 | 730 | 755 | 12,000 |
| 1999/11/30 | 700 | 720 | 700 | 720 | 15,000 |
| 1999/11/29 | 750 | 750 | 700 | 710 | 13,000 |
| 1999/11/26 | 780 | 780 | 740 | 750 | 10,000 |
| 1999/11/25 | 850 | 850 | 760 | 790 | 21,000 |
| 1999/11/24 | 870 | 870 | 820 | 850 | 18,000 |
| 1999/11/22 | 880 | 890 | 820 | 850 | 22,000 |
| 1999/11/19 | 920 | 920 | 900 | 900 | 21,000 |
| 1999/11/18 | 940 | 940 | 910 | 940 | 5,000 |
| 1999/11/17 | 940 | 970 | 900 | 940 | 32,000 |
| 1999/11/16 | 970 | 980 | 960 | 980 | 16,000 |
| 1999/11/15 | 1,050 | 1,060 | 980 | 990 | 16,000 |
| 1999/11/12 | 1,200 | 1,200 | 1,050 | 1,080 | 43,000 |
| 1999/11/11 | 910 | 1,320 | 910 | 1,220 | 99,000 |
| 1999/11/10 | 900 | 920 | 900 | 910 | 42,000 |
| 1999/11/09 | 905 | 910 | 890 | 890 | 12,000 |
| 1999/11/08 | 905 | 925 | 890 | 900 | 17,000 |
| 1999/11/05 | 1,000 | 1,000 | 920 | 920 | 45,000 |
| 1999/11/04 | 1,050 | 1,060 | 1,010 | 1,010 | 6,000 |
| 1999/11/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/11/01 | 1,120 | 1,120 | 1,060 | 1,100 | 16,000 |
| 1999/10/29 | 1,110 | 1,120 | 1,100 | 1,120 | 6,000 |
| 1999/10/28 | 1,130 | 1,140 | 1,110 | 1,120 | 18,000 |
| 1999/10/27 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1999/10/26 | 1,120 | 1,130 | 1,110 | 1,120 | 12,000 |
| 1999/10/26 | 1 -> 1.10 分割 | ||||
| 1999/10/25 | 1,200 | 1,200 | 1,160 | 1,190 | 20,000 |
| 1999/10/22 | 1,170 | 1,190 | 1,170 | 1,180 | 17,000 |
| 1999/10/21 | 1,150 | 1,200 | 1,150 | 1,180 | 16,000 |
| 1999/10/20 | 1,170 | 1,200 | 1,170 | 1,170 | 5,000 |
| 1999/10/19 | 1,150 | 1,200 | 1,150 | 1,190 | 15,000 |
| 1999/10/18 | 1,210 | 1,210 | 1,150 | 1,200 | 15,000 |
| 1999/10/15 | 1,200 | 1,220 | 1,170 | 1,180 | 21,000 |
| 1999/10/14 | 1,190 | 1,260 | 1,190 | 1,230 | 41,000 |
| 1999/10/13 | 1,250 | 1,260 | 1,210 | 1,260 | 8,000 |
| 1999/10/12 | 1,240 | 1,270 | 1,230 | 1,250 | 20,000 |
| 1999/10/08 | 1,300 | 1,310 | 1,250 | 1,260 | 50,000 |
| 1999/10/07 | 1,240 | 1,280 | 1,240 | 1,270 | 214,000 |
| 1999/10/06 | 1,300 | 1,300 | 1,240 | 1,240 | 33,000 |
| 1999/10/05 | 1,200 | 1,330 | 1,160 | 1,290 | 142,000 |
| 1999/10/04 | 1,220 | 1,220 | 1,170 | 1,200 | 31,000 |
| 1999/10/01 | 1,200 | 1,250 | 1,170 | 1,200 | 271,000 |
| 1999/09/30 | 1,180 | 1,220 | 1,180 | 1,200 | 19,000 |
| 1999/09/29 | 1,130 | 1,190 | 1,120 | 1,190 | 42,000 |
| 1999/09/28 | 1,150 | 1,200 | 1,130 | 1,130 | 20,000 |
| 1999/09/27 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 |
| 1999/09/24 | 1,200 | 1,200 | 1,140 | 1,140 | 7,000 |
| 1999/09/22 | 1,280 | 1,280 | 1,190 | 1,240 | 20,000 |
| 1999/09/21 | 1,300 | 1,300 | 1,230 | 1,260 | 43,000 |
| 1999/09/20 | 1,200 | 1,250 | 1,190 | 1,240 | 45,000 |
| 1999/09/17 | 1,110 | 1,150 | 1,080 | 1,140 | 34,000 |
| 1999/09/16 | 1,190 | 1,190 | 1,110 | 1,150 | 16,000 |
| 1999/09/14 | 1,230 | 1,230 | 1,170 | 1,170 | 18,000 |
| 1999/09/13 | 1,210 | 1,220 | 1,170 | 1,170 | 43,000 |
| 1999/09/10 | 1,210 | 1,210 | 1,180 | 1,180 | 24,000 |
| 1999/09/09 | 1,250 | 1,250 | 1,200 | 1,220 | 42,000 |
| 1999/09/08 | 1,210 | 1,240 | 1,200 | 1,240 | 29,000 |
| 1999/09/07 | 1,220 | 1,230 | 1,190 | 1,230 | 28,000 |
| 1999/09/06 | 1,170 | 1,210 | 1,170 | 1,210 | 27,000 |
| 1999/09/03 | 1,170 | 1,210 | 1,170 | 1,200 | 43,000 |
| 1999/09/02 | 1,220 | 1,260 | 1,160 | 1,190 | 66,000 |
| 1999/09/01 | 1,240 | 1,270 | 1,230 | 1,230 | 54,000 |
| 1999/08/31 | 1,270 | 1,290 | 1,230 | 1,260 | 57,000 |
| 1999/08/30 | 1,300 | 1,300 | 1,230 | 1,250 | 55,000 |
| 1999/08/27 | 1,300 | 1,340 | 1,210 | 1,280 | 122,000 |
| 1999/08/26 | 1,220 | 1,350 | 1,170 | 1,280 | 81,000 |
| 1999/08/25 | 1,280 | 1,280 | 1,190 | 1,190 | 53,000 |
| 1999/08/24 | 1,200 | 1,270 | 1,200 | 1,250 | 92,000 |
| 1999/08/23 | 1,180 | 1,230 | 1,180 | 1,230 | 33,000 |
| 1999/08/20 | 1,120 | 1,220 | 1,120 | 1,220 | 62,000 |
| 1999/08/19 | 1,100 | 1,140 | 1,080 | 1,120 | 80,000 |
| 1999/08/18 | 1,110 | 1,140 | 1,070 | 1,080 | 58,000 |
| 1999/08/17 | 1,150 | 1,150 | 1,100 | 1,140 | 41,000 |
| 1999/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1999/08/13 | 1,150 | 1,150 | 1,100 | 1,150 | 17,000 |
| 1999/08/12 | 1,150 | 1,160 | 1,120 | 1,150 | 21,000 |
| 1999/08/11 | 1,180 | 1,180 | 1,110 | 1,150 | 30,000 |
| 1999/08/10 | 1,180 | 1,180 | 1,150 | 1,170 | 8,000 |
| 1999/08/09 | 1,180 | 1,180 | 1,140 | 1,170 | 14,000 |
| 1999/08/06 | 1,160 | 1,200 | 1,150 | 1,170 | 26,000 |
| 1999/08/05 | 1,160 | 1,190 | 1,160 | 1,190 | 32,000 |
| 1999/08/04 | 1,220 | 1,220 | 1,180 | 1,200 | 22,000 |
| 1999/08/03 | 1,240 | 1,240 | 1,160 | 1,210 | 19,000 |
| 1999/08/02 | 1,280 | 1,280 | 1,200 | 1,210 | 85,000 |
| 1999/07/30 | 1,230 | 1,280 | 1,220 | 1,260 | 80,000 |
| 1999/07/29 | 1,200 | 1,290 | 1,150 | 1,260 | 144,000 |
| 1999/07/28 | 1,140 | 1,170 | 1,100 | 1,150 | 47,000 |
| 1999/07/27 | 1,140 | 1,170 | 1,100 | 1,140 | 22,000 |
| 1999/07/26 | 1,160 | 1,170 | 1,150 | 1,150 | 22,000 |
| 1999/07/23 | 1,200 | 1,200 | 1,140 | 1,200 | 34,000 |
| 1999/07/22 | 1,280 | 1,280 | 1,200 | 1,200 | 52,000 |
| 1999/07/21 | 1,200 | 1,280 | 1,200 | 1,280 | 157,000 |
| 1999/07/19 | 1,140 | 1,240 | 1,140 | 1,200 | 294,000 |
| 1999/07/16 | 1,130 | 1,160 | 1,100 | 1,110 | 34,000 |
| 1999/07/15 | 1,170 | 1,170 | 1,070 | 1,160 | 60,000 |
| 1999/07/14 | 1,080 | 1,160 | 1,080 | 1,160 | 44,000 |
| 1999/07/13 | 1,170 | 1,170 | 1,100 | 1,120 | 20,000 |
| 1999/07/12 | 1,180 | 1,180 | 1,130 | 1,130 | 11,000 |
| 1999/07/09 | 1,230 | 1,230 | 1,150 | 1,180 | 34,000 |
| 1999/07/08 | 1,170 | 1,250 | 1,130 | 1,180 | 46,000 |
| 1999/07/07 | 1,190 | 1,190 | 1,090 | 1,160 | 26,000 |
| 1999/07/06 | 1,190 | 1,210 | 1,100 | 1,150 | 58,000 |
| 1999/07/05 | 1,220 | 1,250 | 1,150 | 1,160 | 33,000 |
| 1999/07/02 | 1,200 | 1,240 | 1,170 | 1,200 | 107,000 |
| 1999/07/01 | 1,160 | 1,240 | 1,140 | 1,160 | 91,000 |
| 1999/06/30 | 1,120 | 1,230 | 1,120 | 1,170 | 143,000 |
| 1999/06/29 | 1,100 | 1,140 | 1,070 | 1,100 | 74,000 |
| 1999/06/28 | 1,180 | 1,190 | 1,090 | 1,130 | 33,000 |
| 1999/06/25 | 1,250 | 1,260 | 1,190 | 1,200 | 126,000 |
| 1999/06/24 | 1,230 | 1,270 | 1,120 | 1,200 | 236,000 |
| 1999/06/23 | 1,260 | 1,260 | 1,170 | 1,230 | 228,000 |
| 1999/06/22 | 1,370 | 1,450 | 1,200 | 1,250 | 1,572,000 |