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 |
---|---|---|---|---|---|
2001/12/28 | 145 | 153 | 145 | 153 | 4,000 |
2001/12/26 | 150 | 150 | 150 | 150 | 4,000 |
2001/12/21 | 155 | 160 | 140 | 150 | 27,000 |
2001/12/20 | 145 | 150 | 135 | 150 | 4,000 |
2001/12/19 | 145 | 150 | 145 | 150 | 2,000 |
2001/12/18 | 157 | 157 | 140 | 155 | 16,000 |
2001/12/17 | 150 | 155 | 150 | 155 | 2,000 |
2001/12/14 | 135 | 155 | 135 | 155 | 8,000 |
2001/12/13 | 145 | 145 | 140 | 145 | 5,000 |
2001/12/12 | 145 | 155 | 145 | 155 | 8,000 |
2001/12/11 | 140 | 155 | 139 | 155 | 26,000 |
2001/12/10 | 125 | 140 | 125 | 135 | 6,000 |
2001/12/07 | 130 | 137 | 125 | 137 | 5,000 |
2001/12/05 | 125 | 125 | 125 | 125 | 2,000 |
2001/12/04 | 125 | 125 | 125 | 125 | 3,000 |
2001/12/03 | 125 | 129 | 124 | 126 | 12,000 |
2001/11/30 | 134 | 134 | 134 | 134 | 6,000 |
2001/11/29 | 135 | 135 | 135 | 135 | 5,000 |
2001/11/28 | 135 | 140 | 135 | 140 | 4,000 |
2001/11/27 | 133 | 140 | 133 | 140 | 4,000 |
2001/11/26 | 133 | 135 | 133 | 135 | 4,000 |
2001/11/22 | 130 | 133 | 120 | 133 | 7,000 |
2001/11/21 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/20 | 125 | 125 | 125 | 125 | 2,000 |
2001/11/19 | 125 | 130 | 125 | 130 | 2,000 |
2001/11/14 | 130 | 130 | 130 | 130 | 2,000 |
2001/11/13 | 125 | 130 | 125 | 130 | 2,000 |
2001/11/12 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/07 | 130 | 130 | 125 | 130 | 4,000 |
2001/11/06 | 135 | 135 | 130 | 135 | 8,000 |
2001/11/02 | 125 | 140 | 125 | 140 | 2,000 |
2001/11/01 | 138 | 138 | 138 | 138 | 2,000 |
2001/10/31 | 138 | 138 | 138 | 138 | 2,000 |
2001/10/30 | 140 | 145 | 138 | 145 | 4,000 |
2001/10/29 | 155 | 155 | 140 | 145 | 4,000 |
2001/10/26 | 155 | 165 | 145 | 145 | 9,000 |
2001/10/25 | 160 | 160 | 155 | 160 | 3,000 |
2001/10/24 | 160 | 160 | 145 | 155 | 6,000 |
2001/10/23 | 155 | 155 | 155 | 155 | 1,000 |
2001/10/18 | 141 | 147 | 141 | 145 | 5,000 |
2001/10/17 | 145 | 145 | 140 | 145 | 4,000 |
2001/10/16 | 140 | 150 | 138 | 145 | 38,000 |
2001/10/15 | 161 | 161 | 155 | 155 | 7,000 |
2001/10/12 | 145 | 160 | 140 | 160 | 9,000 |
2001/10/11 | 142 | 145 | 142 | 145 | 2,000 |
2001/10/10 | 142 | 150 | 142 | 150 | 4,000 |
2001/10/05 | 151 | 156 | 150 | 150 | 7,000 |
2001/10/04 | 147 | 147 | 147 | 147 | 1,000 |
2001/10/03 | 140 | 140 | 130 | 140 | 10,000 |
2001/10/02 | 130 | 130 | 130 | 130 | 1,000 |
2001/09/28 | 130 | 135 | 130 | 135 | 4,000 |
2001/09/27 | 130 | 135 | 130 | 130 | 3,000 |
2001/09/26 | 135 | 135 | 130 | 130 | 5,000 |
2001/09/21 | 125 | 130 | 125 | 130 | 4,000 |
2001/09/20 | 135 | 135 | 125 | 130 | 8,000 |
2001/09/17 | 130 | 135 | 130 | 135 | 2,000 |
2001/09/14 | 130 | 135 | 130 | 130 | 7,000 |
2001/09/13 | 125 | 130 | 125 | 125 | 9,000 |
2001/09/12 | 130 | 130 | 125 | 126 | 4,000 |
2001/09/11 | 145 | 145 | 145 | 145 | 1,000 |
2001/09/10 | 145 | 145 | 140 | 140 | 29,000 |
2001/09/07 | 145 | 145 | 145 | 145 | 8,000 |
2001/09/06 | 150 | 150 | 150 | 150 | 4,000 |
2001/09/05 | 145 | 155 | 145 | 155 | 10,000 |
2001/09/04 | 155 | 155 | 140 | 145 | 10,000 |
2001/09/03 | 170 | 170 | 145 | 160 | 10,000 |
2001/08/30 | 155 | 185 | 155 | 180 | 27,000 |
2001/08/29 | 165 | 165 | 140 | 155 | 29,000 |
2001/08/27 | 185 | 185 | 165 | 180 | 4,000 |
2001/08/24 | 170 | 180 | 170 | 180 | 2,000 |
2001/08/23 | 175 | 180 | 170 | 180 | 11,000 |
2001/08/22 | 170 | 172 | 161 | 172 | 7,000 |
2001/08/21 | 160 | 165 | 150 | 165 | 27,000 |
2001/08/20 | 170 | 170 | 160 | 170 | 9,000 |
2001/08/17 | 176 | 176 | 160 | 170 | 24,000 |
2001/08/16 | 190 | 190 | 180 | 180 | 11,000 |
2001/08/15 | 185 | 190 | 185 | 190 | 6,000 |
2001/08/14 | 185 | 195 | 181 | 190 | 26,000 |
2001/08/13 | 210 | 211 | 190 | 190 | 70,000 |
2001/08/10 | 255 | 255 | 201 | 220 | 70,000 |
2001/08/09 | 255 | 270 | 246 | 255 | 200,000 |
2001/08/08 | 200 | 260 | 200 | 240 | 169,000 |
2001/08/07 | 195 | 200 | 185 | 200 | 10,000 |
2001/08/06 | 205 | 215 | 195 | 195 | 33,000 |
2001/08/03 | 180 | 230 | 180 | 205 | 82,000 |
2001/08/02 | 175 | 185 | 170 | 185 | 18,000 |
2001/08/01 | 168 | 174 | 165 | 174 | 13,000 |
2001/07/31 | 165 | 168 | 162 | 168 | 5,000 |
2001/07/30 | 162 | 170 | 162 | 165 | 10,000 |
2001/07/27 | 165 | 170 | 160 | 165 | 7,000 |
2001/07/26 | 175 | 175 | 165 | 165 | 5,000 |
2001/07/25 | 173 | 173 | 158 | 165 | 28,000 |
2001/07/24 | 170 | 175 | 155 | 170 | 11,000 |
2001/07/23 | 155 | 165 | 155 | 165 | 4,000 |
2001/07/19 | 165 | 170 | 155 | 160 | 6,000 |
2001/07/17 | 165 | 165 | 155 | 155 | 4,000 |
2001/07/16 | 150 | 155 | 150 | 155 | 6,000 |
2001/07/13 | 145 | 155 | 145 | 155 | 2,000 |
2001/07/12 | 150 | 160 | 145 | 150 | 7,000 |
2001/07/11 | 145 | 160 | 145 | 160 | 3,000 |
2001/07/10 | 155 | 160 | 150 | 160 | 3,000 |
2001/07/09 | 150 | 155 | 145 | 155 | 8,000 |
2001/07/06 | 145 | 150 | 140 | 150 | 6,000 |
2001/07/05 | 137 | 150 | 137 | 150 | 3,000 |
2001/07/04 | 145 | 145 | 145 | 145 | 1,000 |
2001/07/02 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/29 | 145 | 145 | 145 | 145 | 2,000 |
2001/06/27 | 139 | 150 | 139 | 145 | 13,000 |
2001/06/26 | 135 | 140 | 135 | 139 | 14,000 |
2001/06/25 | 145 | 145 | 140 | 140 | 2,000 |
2001/06/22 | 140 | 140 | 140 | 140 | 1,000 |
2001/06/21 | 148 | 148 | 145 | 145 | 2,000 |
2001/06/20 | 148 | 150 | 145 | 145 | 9,000 |
2001/06/14 | 145 | 150 | 145 | 150 | 2,000 |
2001/06/13 | 158 | 158 | 150 | 150 | 3,000 |
2001/06/12 | 155 | 155 | 150 | 150 | 8,000 |
2001/06/07 | 155 | 155 | 145 | 155 | 2,000 |
2001/06/06 | 155 | 155 | 155 | 155 | 2,000 |
2001/06/01 | 150 | 150 | 145 | 150 | 7,000 |
2001/05/31 | 150 | 165 | 150 | 150 | 2,000 |
2001/05/30 | 155 | 155 | 155 | 155 | 1,000 |
2001/05/28 | 150 | 160 | 150 | 160 | 10,000 |
2001/05/25 | 149 | 149 | 149 | 149 | 1,000 |
2001/05/24 | 150 | 150 | 146 | 150 | 2,000 |
2001/05/23 | 146 | 150 | 146 | 150 | 2,000 |
2001/05/22 | 152 | 152 | 152 | 152 | 1,000 |
2001/05/21 | 155 | 155 | 150 | 152 | 3,000 |
2001/05/18 | 155 | 155 | 152 | 152 | 3,000 |
2001/05/15 | 160 | 160 | 160 | 160 | 1,000 |
2001/05/10 | 160 | 160 | 150 | 160 | 5,000 |
2001/05/08 | 165 | 165 | 160 | 160 | 7,000 |
2001/05/07 | 165 | 165 | 160 | 160 | 5,000 |
2001/05/02 | 155 | 160 | 150 | 160 | 6,000 |
2001/05/01 | 160 | 160 | 155 | 155 | 3,000 |
2001/04/27 | 154 | 155 | 150 | 155 | 6,000 |
2001/04/26 | 150 | 150 | 145 | 145 | 6,000 |
2001/04/23 | 150 | 150 | 150 | 150 | 2,000 |
2001/04/20 | 145 | 145 | 145 | 145 | 3,000 |
2001/04/19 | 145 | 145 | 145 | 145 | 2,000 |
2001/04/18 | 145 | 150 | 145 | 150 | 4,000 |
2001/04/17 | 145 | 150 | 145 | 150 | 5,000 |
2001/04/16 | 150 | 155 | 150 | 150 | 5,000 |
2001/04/12 | 145 | 145 | 145 | 145 | 2,000 |
2001/04/11 | 145 | 145 | 140 | 140 | 3,000 |
2001/04/06 | 135 | 146 | 135 | 146 | 3,000 |
2001/04/05 | 140 | 145 | 140 | 145 | 6,000 |
2001/04/04 | 135 | 145 | 135 | 145 | 3,000 |
2001/04/03 | 145 | 145 | 140 | 145 | 3,000 |
2001/03/29 | 140 | 150 | 140 | 147 | 4,000 |
2001/03/27 | 150 | 150 | 150 | 150 | 1,000 |
2001/03/26 | 150 | 150 | 150 | 150 | 2,000 |
2001/03/23 | 145 | 146 | 135 | 145 | 13,000 |
2001/03/22 | 145 | 145 | 145 | 145 | 5,000 |
2001/03/21 | 145 | 145 | 145 | 145 | 1,000 |
2001/03/16 | 146 | 146 | 145 | 145 | 2,000 |
2001/03/14 | 150 | 160 | 145 | 155 | 4,000 |
2001/03/13 | 145 | 145 | 145 | 145 | 1,000 |
2001/03/12 | 145 | 145 | 140 | 140 | 6,000 |
2001/03/09 | 145 | 145 | 140 | 140 | 7,000 |
2001/03/08 | 150 | 150 | 140 | 140 | 3,000 |
2001/03/07 | 140 | 155 | 140 | 140 | 6,000 |
2001/03/06 | 150 | 160 | 150 | 160 | 4,000 |
2001/03/05 | 155 | 155 | 155 | 155 | 1,000 |
2001/03/02 | 165 | 165 | 165 | 165 | 1,000 |
2001/02/28 | 165 | 180 | 162 | 165 | 10,000 |
2001/02/27 | 175 | 180 | 165 | 165 | 5,000 |
2001/02/26 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/22 | 170 | 180 | 165 | 175 | 16,000 |
2001/02/20 | 175 | 175 | 175 | 175 | 2,000 |
2001/02/19 | 175 | 175 | 175 | 175 | 1,000 |
2001/02/15 | 180 | 180 | 165 | 170 | 4,000 |
2001/02/14 | 170 | 175 | 160 | 175 | 8,000 |
2001/02/13 | 200 | 200 | 171 | 180 | 17,000 |
2001/02/09 | 170 | 190 | 170 | 180 | 13,000 |
2001/02/08 | 180 | 195 | 170 | 175 | 21,000 |
2001/02/07 | 160 | 180 | 160 | 170 | 10,000 |
2001/02/06 | 150 | 159 | 150 | 159 | 12,000 |
2001/02/05 | 150 | 150 | 150 | 150 | 1,000 |
2001/02/02 | 145 | 145 | 145 | 145 | 2,000 |
2001/02/01 | 150 | 151 | 145 | 145 | 5,000 |
2001/01/31 | 138 | 147 | 138 | 147 | 15,000 |
2001/01/26 | 145 | 150 | 137 | 138 | 4,000 |
2001/01/25 | 138 | 145 | 136 | 137 | 9,000 |
2001/01/24 | 135 | 140 | 125 | 135 | 20,000 |
2001/01/23 | 130 | 135 | 130 | 130 | 10,000 |
2001/01/22 | 135 | 135 | 130 | 135 | 15,000 |
2001/01/18 | 135 | 140 | 130 | 131 | 20,000 |
2001/01/17 | 135 | 145 | 135 | 145 | 6,000 |
2001/01/16 | 130 | 135 | 130 | 135 | 8,000 |
2001/01/15 | 121 | 126 | 120 | 126 | 6,000 |
2001/01/12 | 122 | 122 | 122 | 122 | 1,000 |
2001/01/10 | 125 | 125 | 116 | 116 | 5,000 |
2001/01/09 | 135 | 135 | 120 | 120 | 8,000 |
2001/01/05 | 130 | 139 | 130 | 130 | 7,000 |
2001/01/04 | 135 | 135 | 135 | 135 | 1,000 |