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 |
|---|---|---|---|---|---|
| 2003/12/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/12/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/12/25 | 200 | 200 | 195 | 195 | 7,000 |
| 2003/12/24 | 203 | 203 | 202 | 202 | 3,000 |
| 2003/12/22 | 197 | 202 | 195 | 202 | 14,000 |
| 2003/12/19 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/12/17 | 203 | 203 | 203 | 203 | 2,000 |
| 2003/12/16 | 202 | 202 | 201 | 201 | 5,000 |
| 2003/12/10 | 208 | 208 | 208 | 208 | 3,000 |
| 2003/12/08 | 212 | 212 | 212 | 212 | 4,000 |
| 2003/12/05 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/12/04 | 205 | 209 | 205 | 209 | 4,000 |
| 2003/12/03 | 200 | 205 | 200 | 200 | 12,000 |
| 2003/12/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/12/01 | 206 | 209 | 199 | 200 | 12,000 |
| 2003/11/26 | 211 | 211 | 201 | 201 | 3,000 |
| 2003/11/25 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/11/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/11/18 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/11/17 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/11/13 | 212 | 213 | 212 | 213 | 2,000 |
| 2003/11/11 | 215 | 215 | 213 | 213 | 5,000 |
| 2003/11/10 | 219 | 219 | 218 | 218 | 3,000 |
| 2003/11/07 | 217 | 218 | 217 | 218 | 2,000 |
| 2003/11/06 | 215 | 219 | 215 | 215 | 7,000 |
| 2003/11/05 | 215 | 220 | 212 | 220 | 8,000 |
| 2003/11/04 | 226 | 226 | 210 | 210 | 6,000 |
| 2003/10/31 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/10/30 | 245 | 245 | 212 | 225 | 11,000 |
| 2003/10/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/10/28 | 258 | 258 | 257 | 257 | 3,000 |
| 2003/10/27 | 266 | 271 | 266 | 266 | 8,000 |
| 2003/10/24 | 265 | 265 | 259 | 265 | 16,000 |
| 2003/10/23 | 271 | 271 | 266 | 268 | 7,000 |
| 2003/10/22 | 276 | 278 | 274 | 274 | 13,000 |
| 2003/10/21 | 277 | 278 | 276 | 276 | 4,000 |
| 2003/10/20 | 274 | 276 | 273 | 276 | 13,000 |
| 2003/10/17 | 272 | 273 | 271 | 273 | 8,000 |
| 2003/10/16 | 272 | 273 | 272 | 272 | 8,000 |
| 2003/10/15 | 273 | 273 | 272 | 273 | 6,000 |
| 2003/10/14 | 267 | 274 | 267 | 274 | 12,000 |
| 2003/10/10 | 270 | 270 | 266 | 266 | 4,000 |
| 2003/10/09 | 266 | 270 | 266 | 270 | 7,000 |
| 2003/10/08 | 270 | 275 | 269 | 269 | 16,000 |
| 2003/10/07 | 270 | 271 | 270 | 271 | 4,000 |
| 2003/10/06 | 271 | 271 | 270 | 270 | 11,000 |
| 2003/10/03 | 280 | 280 | 269 | 270 | 10,000 |
| 2003/10/02 | 280 | 290 | 279 | 280 | 19,000 |
| 2003/10/01 | 268 | 281 | 268 | 280 | 22,000 |
| 2003/09/30 | 255 | 265 | 255 | 262 | 8,000 |
| 2003/09/29 | 245 | 250 | 245 | 250 | 9,000 |
| 2003/09/26 | 233 | 241 | 233 | 241 | 7,000 |
| 2003/09/25 | 240 | 240 | 233 | 233 | 10,000 |
| 2003/09/24 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/09/22 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/09/19 | 225 | 230 | 225 | 230 | 2,000 |
| 2003/09/18 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/09/17 | 216 | 220 | 216 | 220 | 3,000 |
| 2003/09/16 | 220 | 220 | 205 | 215 | 9,000 |
| 2003/09/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/09/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/09/04 | 220 | 220 | 202 | 202 | 5,000 |
| 2003/09/03 | 226 | 226 | 223 | 223 | 5,000 |
| 2003/09/02 | 218 | 222 | 218 | 222 | 2,000 |
| 2003/09/01 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/08/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/08/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/08/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/08/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/08/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/08/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/08/07 | 205 | 210 | 205 | 210 | 3,000 |
| 2003/08/06 | 200 | 205 | 200 | 205 | 2,000 |
| 2003/08/01 | 200 | 200 | 198 | 198 | 2,000 |
| 2003/07/30 | 201 | 201 | 200 | 200 | 2,000 |
| 2003/07/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/07/24 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/07/23 | 199 | 200 | 199 | 200 | 19,000 |
| 2003/07/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/07/17 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/07/16 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/07/15 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/07/14 | 200 | 200 | 200 | 200 | 14,000 |
| 2003/07/11 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/07/10 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/07/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/07/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/06/30 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/06/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/26 | 220 | 220 | 210 | 210 | 7,000 |
| 2003/06/25 | 221 | 232 | 221 | 230 | 6,000 |
| 2003/06/24 | 200 | 220 | 200 | 215 | 15,000 |
| 2003/06/23 | 189 | 195 | 189 | 195 | 2,000 |
| 2003/06/20 | 180 | 189 | 180 | 189 | 9,000 |
| 2003/06/19 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/06/18 | 189 | 189 | 189 | 189 | 2,000 |
| 2003/06/17 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/06/16 | 178 | 178 | 178 | 178 | 5,000 |
| 2003/06/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/06/10 | 182 | 182 | 182 | 182 | 4,000 |
| 2003/06/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/04 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/06/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/27 | 177 | 177 | 175 | 175 | 2,000 |
| 2003/05/26 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/05/20 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/05/14 | 177 | 177 | 177 | 177 | 2,000 |
| 2003/05/09 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/05/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/07 | 172 | 172 | 172 | 172 | 4,000 |
| 2003/05/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/01 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/04/28 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/04/24 | 165 | 169 | 165 | 169 | 3,000 |
| 2003/04/23 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/04/21 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/04/18 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/04/17 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/04/16 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/04/10 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/04/09 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/04/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/04/07 | 161 | 170 | 160 | 170 | 5,000 |
| 2003/04/04 | 161 | 161 | 161 | 161 | 1,000 |
| 2003/04/01 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/03/26 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/03/19 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/03/12 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/03/10 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/03/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/03/05 | 174 | 174 | 174 | 174 | 9,000 |
| 2003/03/04 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/02/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/02/26 | 170 | 175 | 170 | 175 | 11,000 |
| 2003/02/25 | 170 | 170 | 165 | 165 | 4,000 |
| 2003/02/24 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/02/20 | 171 | 171 | 170 | 170 | 2,000 |
| 2003/02/17 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/02/07 | 170 | 170 | 165 | 165 | 2,000 |
| 2003/02/05 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/02/03 | 175 | 175 | 165 | 165 | 3,000 |
| 2003/01/29 | 165 | 175 | 160 | 170 | 7,000 |
| 2003/01/28 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/01/27 | 175 | 175 | 175 | 175 | 6,000 |
| 2003/01/24 | 165 | 170 | 160 | 160 | 6,000 |
| 2003/01/23 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/01/20 | 155 | 160 | 150 | 155 | 7,000 |
| 2003/01/17 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/01/07 | 140 | 145 | 140 | 145 | 4,000 |