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 |
---|---|---|---|---|---|
2000/12/29 | 145 | 145 | 135 | 135 | 2,000 |
2000/12/28 | 137 | 140 | 137 | 140 | 6,000 |
2000/12/27 | 150 | 150 | 150 | 150 | 4,000 |
2000/12/26 | 125 | 140 | 120 | 135 | 13,000 |
2000/12/25 | 140 | 140 | 125 | 125 | 6,000 |
2000/12/22 | 130 | 145 | 120 | 121 | 32,000 |
2000/12/21 | 170 | 170 | 135 | 150 | 16,000 |
2000/12/20 | 210 | 225 | 170 | 189 | 44,000 |
2000/12/19 | 160 | 200 | 160 | 185 | 86,000 |
2000/12/18 | 140 | 160 | 135 | 150 | 59,000 |
2000/12/15 | 134 | 160 | 130 | 140 | 35,000 |
2000/12/14 | 135 | 135 | 128 | 128 | 9,000 |
2000/12/13 | 128 | 135 | 128 | 135 | 20,000 |
2000/12/12 | 135 | 135 | 130 | 130 | 16,000 |
2000/12/11 | 130 | 135 | 130 | 135 | 3,000 |
2000/12/06 | 135 | 135 | 130 | 130 | 12,000 |
2000/11/30 | 130 | 140 | 130 | 130 | 4,000 |
2000/11/29 | 150 | 150 | 130 | 135 | 10,000 |
2000/11/28 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/27 | 150 | 150 | 150 | 150 | 2,000 |
2000/11/22 | 130 | 140 | 130 | 140 | 2,000 |
2000/11/21 | 135 | 145 | 130 | 140 | 6,000 |
2000/11/20 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/15 | 150 | 151 | 145 | 145 | 16,000 |
2000/11/14 | 141 | 145 | 140 | 145 | 12,000 |
2000/11/13 | 140 | 140 | 140 | 140 | 2,000 |
2000/11/10 | 160 | 160 | 160 | 160 | 2,000 |
2000/11/09 | 160 | 160 | 160 | 160 | 1,000 |
2000/11/08 | 170 | 170 | 155 | 155 | 13,000 |
2000/11/07 | 170 | 170 | 165 | 170 | 17,000 |
2000/11/06 | 170 | 170 | 155 | 155 | 2,000 |
2000/11/01 | 160 | 160 | 160 | 160 | 2,000 |
2000/10/26 | 155 | 175 | 155 | 165 | 8,000 |
2000/10/25 | 170 | 175 | 160 | 170 | 8,000 |
2000/10/23 | 170 | 175 | 170 | 175 | 3,000 |
2000/10/20 | 175 | 175 | 170 | 170 | 3,000 |
2000/10/19 | 180 | 180 | 180 | 180 | 5,000 |
2000/10/18 | 180 | 180 | 180 | 180 | 2,000 |
2000/10/17 | 170 | 180 | 170 | 180 | 13,000 |
2000/10/16 | 175 | 175 | 170 | 170 | 8,000 |
2000/10/13 | 170 | 170 | 170 | 170 | 4,000 |
2000/10/12 | 195 | 200 | 160 | 160 | 31,000 |
2000/10/11 | 195 | 200 | 195 | 200 | 5,000 |
2000/10/06 | 205 | 205 | 205 | 205 | 6,000 |
2000/10/05 | 215 | 215 | 205 | 210 | 5,000 |
2000/10/04 | 205 | 230 | 205 | 210 | 14,000 |
2000/10/03 | 195 | 205 | 195 | 205 | 10,000 |
2000/09/27 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/26 | 200 | 200 | 190 | 195 | 15,000 |
2000/09/25 | 190 | 195 | 190 | 195 | 4,000 |
2000/09/22 | 200 | 200 | 185 | 200 | 7,000 |
2000/09/21 | 195 | 200 | 195 | 200 | 8,000 |
2000/09/20 | 205 | 205 | 200 | 200 | 3,000 |
2000/09/18 | 205 | 205 | 200 | 205 | 5,000 |
2000/09/14 | 200 | 205 | 195 | 200 | 6,000 |
2000/09/13 | 200 | 210 | 200 | 201 | 4,000 |
2000/09/12 | 200 | 210 | 200 | 210 | 5,000 |
2000/09/08 | 225 | 225 | 205 | 210 | 7,000 |
2000/09/07 | 220 | 220 | 200 | 220 | 9,000 |
2000/09/05 | 210 | 220 | 210 | 220 | 2,000 |
2000/09/01 | 220 | 220 | 220 | 220 | 1,000 |
2000/08/31 | 230 | 230 | 215 | 225 | 12,000 |
2000/08/29 | 225 | 230 | 220 | 230 | 6,000 |
2000/08/28 | 235 | 235 | 220 | 230 | 12,000 |
2000/08/25 | 225 | 235 | 225 | 230 | 14,000 |
2000/08/24 | 240 | 240 | 210 | 225 | 3,000 |
2000/08/23 | 235 | 240 | 235 | 235 | 20,000 |
2000/08/22 | 250 | 250 | 250 | 250 | 6,000 |
2000/08/21 | 260 | 260 | 260 | 260 | 1,000 |
2000/08/17 | 260 | 260 | 255 | 255 | 6,000 |
2000/08/16 | 275 | 275 | 275 | 275 | 2,000 |
2000/08/15 | 250 | 250 | 250 | 250 | 1,000 |
2000/08/11 | 235 | 250 | 235 | 250 | 8,000 |
2000/08/10 | 230 | 240 | 230 | 240 | 6,000 |
2000/08/09 | 250 | 250 | 240 | 240 | 9,000 |
2000/08/08 | 250 | 260 | 250 | 250 | 3,000 |
2000/08/04 | 255 | 255 | 255 | 255 | 1,000 |
2000/08/03 | 270 | 270 | 260 | 260 | 7,000 |
2000/08/02 | 270 | 270 | 270 | 270 | 3,000 |
2000/07/27 | 285 | 290 | 285 | 290 | 8,000 |
2000/07/26 | 305 | 310 | 295 | 300 | 18,000 |
2000/07/25 | 295 | 300 | 295 | 300 | 17,000 |
2000/07/24 | 300 | 300 | 290 | 300 | 28,000 |
2000/07/19 | 290 | 290 | 290 | 290 | 1,000 |
2000/07/18 | 295 | 295 | 295 | 295 | 1,000 |
2000/07/14 | 295 | 305 | 290 | 290 | 3,000 |
2000/07/13 | 295 | 295 | 295 | 295 | 2,000 |
2000/07/12 | 300 | 300 | 300 | 300 | 2,000 |
2000/07/10 | 300 | 305 | 295 | 305 | 13,000 |
2000/07/05 | 295 | 295 | 290 | 290 | 6,000 |
2000/07/04 | 285 | 285 | 285 | 285 | 4,000 |
2000/06/29 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/28 | 295 | 295 | 285 | 290 | 3,000 |
2000/06/27 | 290 | 295 | 290 | 295 | 2,000 |
2000/06/26 | 300 | 300 | 290 | 295 | 14,000 |
2000/06/23 | 295 | 295 | 290 | 290 | 10,000 |
2000/06/22 | 300 | 300 | 295 | 295 | 10,000 |
2000/06/21 | 300 | 300 | 300 | 300 | 3,000 |
2000/06/20 | 295 | 295 | 285 | 290 | 7,000 |
2000/06/19 | 295 | 300 | 295 | 295 | 8,000 |
2000/06/16 | 300 | 300 | 300 | 300 | 2,000 |
2000/06/15 | 305 | 305 | 295 | 300 | 19,000 |
2000/06/14 | 310 | 310 | 300 | 300 | 3,000 |
2000/06/13 | 305 | 310 | 300 | 305 | 27,000 |
2000/06/12 | 300 | 300 | 300 | 300 | 2,000 |
2000/06/09 | 305 | 305 | 300 | 305 | 3,000 |
2000/06/08 | 300 | 310 | 295 | 300 | 22,000 |
2000/06/06 | 315 | 315 | 300 | 300 | 8,000 |
2000/06/05 | 320 | 320 | 300 | 315 | 5,000 |
2000/06/02 | 305 | 320 | 295 | 300 | 63,000 |
2000/06/01 | 320 | 320 | 310 | 310 | 3,000 |
2000/05/30 | 330 | 330 | 330 | 330 | 2,000 |
2000/05/29 | 330 | 330 | 330 | 330 | 1,000 |
2000/05/26 | 330 | 330 | 330 | 330 | 1,000 |
2000/05/24 | 325 | 340 | 325 | 330 | 4,000 |
2000/05/23 | 340 | 340 | 340 | 340 | 1,000 |
2000/05/22 | 350 | 350 | 350 | 350 | 8,000 |
2000/05/18 | 370 | 370 | 370 | 370 | 1,000 |
2000/05/17 | 365 | 365 | 360 | 360 | 5,000 |
2000/05/16 | 350 | 365 | 350 | 365 | 2,000 |
2000/05/12 | 360 | 370 | 350 | 350 | 4,000 |
2000/05/11 | 375 | 375 | 370 | 370 | 2,000 |
2000/05/10 | 370 | 370 | 370 | 370 | 5,000 |
2000/05/09 | 370 | 370 | 370 | 370 | 1,000 |
2000/05/08 | 370 | 380 | 370 | 380 | 6,000 |
2000/05/02 | 370 | 380 | 370 | 380 | 3,000 |
2000/05/01 | 370 | 370 | 370 | 370 | 1,000 |
2000/04/27 | 365 | 365 | 365 | 365 | 1,000 |
2000/04/26 | 380 | 380 | 366 | 366 | 4,000 |
2000/04/25 | 380 | 380 | 371 | 379 | 6,000 |
2000/04/24 | 345 | 385 | 345 | 380 | 39,000 |
2000/04/21 | 340 | 360 | 340 | 360 | 3,000 |
2000/04/20 | 360 | 360 | 350 | 350 | 6,000 |
2000/04/19 | 375 | 380 | 350 | 350 | 11,000 |
2000/04/18 | 375 | 380 | 375 | 380 | 4,000 |
2000/04/17 | 400 | 400 | 380 | 380 | 4,000 |
2000/04/14 | 420 | 421 | 410 | 420 | 7,000 |
2000/04/11 | 430 | 440 | 430 | 440 | 7,000 |
2000/04/10 | 430 | 430 | 430 | 430 | 1,000 |
2000/04/07 | 430 | 430 | 430 | 430 | 2,000 |
2000/04/06 | 440 | 460 | 440 | 445 | 13,000 |
2000/04/05 | 425 | 450 | 425 | 440 | 23,000 |
2000/04/04 | 430 | 430 | 420 | 420 | 10,000 |
2000/04/03 | 415 | 428 | 415 | 420 | 25,000 |
2000/03/31 | 405 | 410 | 405 | 410 | 9,000 |
2000/03/30 | 410 | 410 | 405 | 405 | 6,000 |
2000/03/29 | 400 | 405 | 400 | 400 | 26,000 |
2000/03/28 | 390 | 405 | 385 | 395 | 10,000 |
2000/03/27 | 410 | 415 | 390 | 390 | 9,000 |
2000/03/24 | 420 | 430 | 420 | 420 | 15,000 |
2000/03/23 | 430 | 445 | 425 | 430 | 5,000 |
2000/03/22 | 440 | 440 | 425 | 425 | 5,000 |
2000/03/21 | 420 | 425 | 420 | 425 | 3,000 |
2000/03/17 | 410 | 410 | 410 | 410 | 5,000 |
2000/03/16 | 380 | 400 | 380 | 380 | 9,000 |
2000/03/15 | 400 | 400 | 385 | 390 | 7,000 |
2000/03/14 | 420 | 420 | 395 | 410 | 6,000 |
2000/03/13 | 435 | 435 | 405 | 410 | 8,000 |
2000/03/10 | 430 | 435 | 420 | 435 | 6,000 |
2000/03/08 | 435 | 435 | 435 | 435 | 1,000 |
2000/03/07 | 480 | 480 | 450 | 460 | 12,000 |
2000/03/06 | 490 | 515 | 479 | 480 | 16,000 |
2000/03/03 | 470 | 480 | 470 | 480 | 5,000 |
2000/03/02 | 510 | 515 | 450 | 470 | 37,000 |
2000/03/01 | 560 | 600 | 510 | 525 | 104,000 |
2000/02/29 | 436 | 575 | 435 | 545 | 405,000 |
2000/02/28 | 410 | 435 | 410 | 435 | 14,000 |
2000/02/25 | 430 | 430 | 410 | 410 | 4,000 |
2000/02/24 | 445 | 455 | 405 | 430 | 16,000 |
2000/02/23 | 455 | 470 | 450 | 450 | 15,000 |
2000/02/22 | 425 | 465 | 410 | 465 | 38,000 |
2000/02/21 | 425 | 430 | 400 | 415 | 42,000 |
2000/02/18 | 430 | 430 | 400 | 410 | 41,000 |
2000/02/17 | 455 | 455 | 410 | 410 | 24,000 |
2000/02/16 | 460 | 460 | 455 | 455 | 10,000 |
2000/02/15 | 475 | 475 | 465 | 470 | 7,000 |
2000/02/14 | 485 | 485 | 480 | 480 | 13,000 |
2000/02/10 | 470 | 485 | 470 | 485 | 62,000 |
2000/02/09 | 495 | 495 | 480 | 485 | 5,000 |
2000/02/08 | 500 | 500 | 490 | 490 | 22,000 |
2000/02/07 | 495 | 503 | 495 | 503 | 7,000 |
2000/02/04 | 500 | 500 | 500 | 500 | 12,000 |
2000/02/03 | 505 | 505 | 490 | 500 | 43,000 |
2000/02/02 | 510 | 515 | 505 | 505 | 14,000 |
2000/02/01 | 505 | 510 | 505 | 510 | 7,000 |
2000/01/31 | 505 | 505 | 495 | 505 | 23,000 |
2000/01/28 | 495 | 500 | 495 | 500 | 4,000 |
2000/01/27 | 505 | 510 | 500 | 500 | 19,000 |
2000/01/26 | 510 | 510 | 500 | 505 | 7,000 |
2000/01/25 | 510 | 510 | 500 | 510 | 11,000 |
2000/01/24 | 515 | 520 | 505 | 515 | 12,000 |
2000/01/21 | 540 | 550 | 525 | 530 | 7,000 |
2000/01/20 | 550 | 550 | 550 | 550 | 6,000 |
2000/01/19 | 560 | 560 | 520 | 520 | 6,000 |
2000/01/18 | 575 | 575 | 550 | 575 | 8,000 |
2000/01/17 | 575 | 590 | 575 | 590 | 3,000 |
2000/01/14 | 590 | 590 | 590 | 590 | 2,000 |
2000/01/13 | 600 | 600 | 585 | 585 | 10,000 |
2000/01/12 | 620 | 620 | 605 | 605 | 6,000 |
2000/01/11 | 630 | 650 | 620 | 620 | 5,000 |
2000/01/07 | 595 | 660 | 565 | 630 | 18,000 |
2000/01/06 | 530 | 590 | 530 | 585 | 25,000 |
2000/01/05 | 515 | 520 | 515 | 515 | 3,000 |
2000/01/04 | 500 | 510 | 495 | 495 | 12,000 |