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 |
---|---|---|---|---|---|
2002/12/30 | 137 | 137 | 137 | 137 | 2,000 |
2002/12/26 | 140 | 140 | 130 | 140 | 10,000 |
2002/12/24 | 140 | 140 | 135 | 135 | 10,000 |
2002/12/20 | 135 | 135 | 130 | 130 | 5,000 |
2002/12/19 | 130 | 130 | 130 | 130 | 9,000 |
2002/12/18 | 135 | 135 | 130 | 130 | 5,000 |
2002/12/17 | 130 | 130 | 130 | 130 | 2,000 |
2002/12/16 | 126 | 130 | 126 | 130 | 3,000 |
2002/12/12 | 125 | 130 | 125 | 130 | 4,000 |
2002/12/11 | 131 | 131 | 130 | 130 | 5,000 |
2002/12/10 | 135 | 135 | 131 | 135 | 3,000 |
2002/12/09 | 135 | 135 | 135 | 135 | 2,000 |
2002/12/06 | 130 | 145 | 130 | 145 | 5,000 |
2002/12/05 | 129 | 129 | 129 | 129 | 1,000 |
2002/12/04 | 129 | 129 | 125 | 129 | 4,000 |
2002/12/03 | 125 | 125 | 120 | 125 | 2,000 |
2002/12/02 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/29 | 132 | 132 | 130 | 132 | 7,000 |
2002/11/28 | 125 | 130 | 125 | 130 | 3,000 |
2002/11/26 | 140 | 140 | 140 | 140 | 1,000 |
2002/11/25 | 135 | 135 | 130 | 130 | 2,000 |
2002/11/22 | 135 | 135 | 135 | 135 | 1,000 |
2002/11/21 | 130 | 140 | 125 | 140 | 9,000 |
2002/11/20 | 125 | 125 | 125 | 125 | 1,000 |
2002/11/11 | 135 | 135 | 135 | 135 | 1,000 |
2002/11/06 | 148 | 148 | 135 | 140 | 8,000 |
2002/10/30 | 145 | 155 | 145 | 155 | 2,000 |
2002/10/29 | 160 | 160 | 160 | 160 | 1,000 |
2002/10/28 | 184 | 184 | 160 | 160 | 3,000 |
2002/10/25 | 175 | 184 | 170 | 184 | 18,000 |
2002/10/24 | 175 | 175 | 175 | 175 | 8,000 |
2002/10/23 | 160 | 185 | 155 | 180 | 35,000 |
2002/10/22 | 165 | 175 | 160 | 175 | 14,000 |
2002/10/21 | 165 | 165 | 155 | 165 | 24,000 |
2002/10/18 | 150 | 160 | 150 | 155 | 19,000 |
2002/10/17 | 150 | 150 | 150 | 150 | 2,000 |
2002/10/16 | 150 | 155 | 150 | 150 | 12,000 |
2002/10/15 | 150 | 150 | 150 | 150 | 2,000 |
2002/10/11 | 155 | 155 | 155 | 155 | 1,000 |
2002/10/10 | 150 | 155 | 150 | 150 | 4,000 |
2002/10/09 | 155 | 155 | 155 | 155 | 2,000 |
2002/10/08 | 150 | 155 | 150 | 155 | 4,000 |
2002/10/07 | 150 | 155 | 150 | 155 | 4,000 |
2002/10/03 | 160 | 160 | 155 | 155 | 9,000 |
2002/10/02 | 160 | 160 | 160 | 160 | 4,000 |
2002/10/01 | 160 | 160 | 160 | 160 | 10,000 |
2002/09/30 | 165 | 165 | 160 | 165 | 5,000 |
2002/09/26 | 175 | 175 | 170 | 170 | 3,000 |
2002/09/25 | 171 | 171 | 170 | 170 | 3,000 |
2002/09/20 | 175 | 175 | 175 | 175 | 1,000 |
2002/09/19 | 160 | 185 | 155 | 185 | 35,000 |
2002/09/17 | 155 | 155 | 155 | 155 | 2,000 |
2002/09/11 | 160 | 160 | 160 | 160 | 5,000 |
2002/09/10 | 158 | 160 | 140 | 155 | 19,000 |
2002/09/06 | 155 | 160 | 155 | 160 | 3,000 |
2002/09/05 | 160 | 160 | 160 | 160 | 1,000 |
2002/09/04 | 150 | 160 | 150 | 160 | 5,000 |
2002/09/03 | 170 | 170 | 155 | 165 | 16,000 |
2002/09/02 | 181 | 181 | 175 | 175 | 6,000 |
2002/08/30 | 190 | 195 | 180 | 185 | 5,000 |
2002/08/29 | 195 | 195 | 195 | 195 | 1,000 |
2002/08/28 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/27 | 190 | 190 | 185 | 185 | 3,000 |
2002/08/26 | 200 | 200 | 180 | 190 | 28,000 |
2002/08/23 | 176 | 210 | 176 | 195 | 44,000 |
2002/08/22 | 180 | 180 | 179 | 180 | 41,000 |
2002/08/19 | 176 | 180 | 175 | 180 | 11,000 |
2002/08/16 | 175 | 176 | 175 | 176 | 4,000 |
2002/08/15 | 180 | 180 | 180 | 180 | 11,000 |
2002/08/14 | 195 | 195 | 180 | 180 | 19,000 |
2002/08/13 | 160 | 215 | 160 | 200 | 78,000 |
2002/08/12 | 152 | 165 | 152 | 165 | 11,000 |
2002/08/09 | 153 | 155 | 151 | 152 | 10,000 |
2002/08/08 | 150 | 155 | 150 | 153 | 15,000 |
2002/08/07 | 150 | 150 | 150 | 150 | 6,000 |
2002/08/06 | 150 | 150 | 150 | 150 | 13,000 |
2002/08/05 | 150 | 150 | 145 | 150 | 13,000 |
2002/08/02 | 150 | 150 | 150 | 150 | 2,000 |
2002/08/01 | 150 | 150 | 150 | 150 | 4,000 |
2002/07/31 | 160 | 160 | 150 | 150 | 3,000 |
2002/07/30 | 145 | 160 | 145 | 150 | 8,000 |
2002/07/29 | 175 | 180 | 150 | 150 | 30,000 |
2002/07/26 | 145 | 170 | 145 | 170 | 75,000 |
2002/07/25 | 140 | 145 | 140 | 145 | 19,000 |
2002/07/24 | 140 | 140 | 140 | 140 | 9,000 |
2002/07/19 | 135 | 135 | 135 | 135 | 3,000 |
2002/07/18 | 140 | 140 | 140 | 140 | 8,000 |
2002/07/15 | 135 | 135 | 135 | 135 | 3,000 |
2002/07/11 | 138 | 138 | 138 | 138 | 2,000 |
2002/07/10 | 138 | 138 | 131 | 135 | 9,000 |
2002/07/05 | 144 | 145 | 144 | 144 | 4,000 |
2002/07/04 | 138 | 145 | 138 | 145 | 4,000 |
2002/07/03 | 131 | 138 | 131 | 138 | 3,000 |
2002/07/02 | 131 | 131 | 131 | 131 | 1,000 |
2002/07/01 | 140 | 140 | 140 | 140 | 2,000 |
2002/06/27 | 140 | 140 | 140 | 140 | 1,000 |
2002/06/26 | 140 | 140 | 140 | 140 | 1,000 |
2002/06/25 | 130 | 130 | 130 | 130 | 1,000 |
2002/06/24 | 142 | 142 | 142 | 142 | 1,000 |
2002/06/21 | 135 | 145 | 135 | 145 | 5,000 |
2002/06/20 | 140 | 140 | 140 | 140 | 2,000 |
2002/06/17 | 135 | 135 | 135 | 135 | 4,000 |
2002/06/14 | 135 | 135 | 135 | 135 | 2,000 |
2002/06/12 | 131 | 135 | 131 | 131 | 6,000 |
2002/06/10 | 130 | 130 | 130 | 130 | 3,000 |
2002/06/07 | 135 | 135 | 135 | 135 | 3,000 |
2002/06/06 | 140 | 140 | 135 | 140 | 17,000 |
2002/06/05 | 140 | 145 | 140 | 145 | 3,000 |
2002/06/03 | 145 | 145 | 145 | 145 | 1,000 |
2002/05/31 | 140 | 145 | 140 | 140 | 4,000 |
2002/05/30 | 145 | 145 | 140 | 145 | 13,000 |
2002/05/29 | 140 | 145 | 140 | 145 | 12,000 |
2002/05/28 | 145 | 145 | 138 | 145 | 6,000 |
2002/05/27 | 140 | 140 | 135 | 140 | 14,000 |
2002/05/24 | 140 | 140 | 140 | 140 | 1,000 |
2002/05/23 | 139 | 140 | 139 | 139 | 3,000 |
2002/05/22 | 139 | 140 | 139 | 140 | 10,000 |
2002/05/21 | 135 | 139 | 130 | 135 | 18,000 |
2002/05/20 | 140 | 140 | 135 | 136 | 6,000 |
2002/05/17 | 140 | 140 | 131 | 134 | 9,000 |
2002/05/16 | 135 | 135 | 131 | 131 | 9,000 |
2002/05/15 | 135 | 135 | 135 | 135 | 2,000 |
2002/05/14 | 130 | 135 | 130 | 135 | 3,000 |
2002/05/13 | 135 | 135 | 135 | 135 | 2,000 |
2002/05/10 | 135 | 135 | 135 | 135 | 8,000 |
2002/05/09 | 130 | 135 | 130 | 135 | 6,000 |
2002/05/02 | 130 | 130 | 130 | 130 | 1,000 |
2002/05/01 | 125 | 125 | 125 | 125 | 1,000 |
2002/04/30 | 125 | 125 | 125 | 125 | 1,000 |
2002/04/26 | 125 | 125 | 125 | 125 | 1,000 |
2002/04/25 | 125 | 130 | 125 | 130 | 2,000 |
2002/04/23 | 131 | 131 | 130 | 131 | 3,000 |
2002/04/19 | 130 | 135 | 130 | 135 | 4,000 |
2002/04/17 | 135 | 135 | 135 | 135 | 2,000 |
2002/04/12 | 135 | 135 | 130 | 135 | 2,000 |
2002/04/09 | 135 | 135 | 135 | 135 | 4,000 |
2002/04/05 | 135 | 135 | 135 | 135 | 3,000 |
2002/03/29 | 125 | 125 | 125 | 125 | 1,000 |
2002/03/28 | 130 | 130 | 125 | 130 | 10,000 |
2002/03/27 | 130 | 135 | 130 | 130 | 3,000 |
2002/03/26 | 140 | 140 | 125 | 130 | 13,000 |
2002/03/25 | 140 | 140 | 125 | 135 | 8,000 |
2002/03/22 | 135 | 135 | 135 | 135 | 6,000 |
2002/03/20 | 131 | 140 | 131 | 135 | 5,000 |
2002/03/19 | 140 | 140 | 131 | 131 | 4,000 |
2002/03/13 | 125 | 130 | 125 | 130 | 2,000 |
2002/03/12 | 125 | 135 | 125 | 135 | 2,000 |
2002/03/11 | 130 | 130 | 130 | 130 | 1,000 |
2002/03/07 | 140 | 140 | 135 | 135 | 2,000 |
2002/03/06 | 120 | 145 | 120 | 145 | 14,000 |
2002/03/04 | 120 | 130 | 120 | 130 | 2,000 |
2002/02/28 | 126 | 126 | 126 | 126 | 1,000 |
2002/02/26 | 133 | 133 | 133 | 133 | 2,000 |
2002/02/25 | 136 | 136 | 135 | 135 | 4,000 |
2002/02/19 | 130 | 130 | 125 | 130 | 8,000 |
2002/02/18 | 135 | 135 | 135 | 135 | 6,000 |
2002/02/15 | 145 | 145 | 140 | 145 | 5,000 |
2002/02/14 | 125 | 145 | 125 | 135 | 15,000 |
2002/02/13 | 120 | 120 | 120 | 120 | 1,000 |
2002/02/08 | 125 | 125 | 125 | 125 | 2,000 |
2002/02/07 | 125 | 125 | 120 | 125 | 3,000 |
2002/02/05 | 130 | 130 | 128 | 130 | 7,000 |
2002/01/31 | 140 | 140 | 130 | 130 | 5,000 |
2002/01/30 | 125 | 135 | 125 | 130 | 3,000 |
2002/01/28 | 130 | 130 | 130 | 130 | 1,000 |
2002/01/25 | 135 | 135 | 125 | 130 | 7,000 |
2002/01/23 | 130 | 130 | 130 | 130 | 1,000 |
2002/01/16 | 140 | 140 | 135 | 135 | 2,000 |
2002/01/09 | 145 | 155 | 140 | 150 | 6,000 |
2002/01/08 | 145 | 145 | 145 | 145 | 1,000 |
2002/01/07 | 155 | 155 | 155 | 155 | 1,000 |