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 |
---|---|---|---|---|---|
2004/12/30 | 260 | 262 | 260 | 260 | 3,000 |
2004/12/29 | 260 | 260 | 260 | 260 | 5,000 |
2004/12/28 | 254 | 255 | 254 | 255 | 2,000 |
2004/12/27 | 263 | 263 | 253 | 254 | 14,000 |
2004/12/24 | 266 | 266 | 265 | 265 | 7,000 |
2004/12/22 | 280 | 280 | 270 | 270 | 2,000 |
2004/12/21 | 278 | 278 | 275 | 275 | 7,000 |
2004/12/20 | 255 | 258 | 251 | 258 | 11,000 |
2004/12/16 | 253 | 256 | 253 | 256 | 3,000 |
2004/12/15 | 253 | 258 | 253 | 258 | 6,000 |
2004/12/14 | 260 | 260 | 250 | 255 | 3,000 |
2004/12/13 | 264 | 264 | 260 | 262 | 3,000 |
2004/12/06 | 282 | 283 | 282 | 283 | 2,000 |
2004/12/03 | 241 | 285 | 241 | 285 | 17,000 |
2004/12/02 | 250 | 250 | 250 | 250 | 2,000 |
2004/11/26 | 259 | 259 | 259 | 259 | 1,000 |
2004/11/24 | 259 | 259 | 251 | 251 | 2,000 |
2004/11/22 | 251 | 251 | 241 | 241 | 7,000 |
2004/11/19 | 266 | 266 | 266 | 266 | 3,000 |
2004/11/18 | 268 | 268 | 268 | 268 | 1,000 |
2004/11/17 | 273 | 273 | 273 | 273 | 4,000 |
2004/11/16 | 278 | 278 | 278 | 278 | 1,000 |
2004/11/15 | 282 | 282 | 282 | 282 | 1,000 |
2004/11/11 | 303 | 303 | 303 | 303 | 3,000 |
2004/11/10 | 304 | 304 | 304 | 304 | 1,000 |
2004/11/08 | 290 | 290 | 290 | 290 | 1,000 |
2004/11/05 | 295 | 304 | 295 | 304 | 2,000 |
2004/11/04 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/27 | 295 | 295 | 295 | 295 | 3,000 |
2004/10/26 | 304 | 304 | 300 | 300 | 2,000 |
2004/10/25 | 307 | 309 | 307 | 309 | 2,000 |
2004/10/22 | 307 | 307 | 305 | 305 | 4,000 |
2004/10/21 | 310 | 311 | 310 | 311 | 4,000 |
2004/10/20 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/18 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/14 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/13 | 321 | 321 | 315 | 315 | 9,000 |
2004/10/08 | 320 | 320 | 320 | 320 | 2,000 |
2004/10/07 | 319 | 319 | 319 | 319 | 1,000 |
2004/10/05 | 312 | 318 | 312 | 317 | 4,000 |
2004/10/04 | 311 | 312 | 311 | 312 | 5,000 |
2004/10/01 | 310 | 310 | 310 | 310 | 3,000 |
2004/09/28 | 310 | 310 | 310 | 310 | 3,000 |
2004/09/22 | 310 | 310 | 310 | 310 | 8,000 |
2004/09/21 | 313 | 313 | 310 | 310 | 3,000 |
2004/09/16 | 339 | 339 | 339 | 339 | 2,000 |
2004/09/15 | 360 | 360 | 347 | 347 | 7,000 |
2004/09/14 | 315 | 365 | 315 | 361 | 29,000 |
2004/09/13 | 290 | 290 | 290 | 290 | 2,000 |
2004/09/10 | 290 | 290 | 290 | 290 | 4,000 |
2004/09/09 | 292 | 292 | 290 | 290 | 3,000 |
2004/09/03 | 300 | 302 | 300 | 302 | 6,000 |
2004/09/02 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/31 | 293 | 293 | 293 | 293 | 1,000 |
2004/08/27 | 290 | 290 | 290 | 290 | 1,000 |
2004/08/26 | 284 | 290 | 284 | 290 | 5,000 |
2004/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2004/08/17 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/12 | 305 | 305 | 305 | 305 | 1,000 |
2004/08/11 | 300 | 305 | 300 | 305 | 4,000 |
2004/08/10 | 290 | 290 | 290 | 290 | 2,000 |
2004/08/09 | 284 | 284 | 284 | 284 | 2,000 |
2004/08/03 | 302 | 302 | 300 | 300 | 2,000 |
2004/07/30 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/29 | 315 | 315 | 300 | 300 | 2,000 |
2004/07/27 | 310 | 310 | 302 | 302 | 5,000 |
2004/07/26 | 307 | 308 | 307 | 308 | 7,000 |
2004/07/23 | 337 | 337 | 337 | 337 | 2,000 |
2004/07/21 | 337 | 337 | 337 | 337 | 1,000 |
2004/07/20 | 337 | 337 | 337 | 337 | 1,000 |
2004/07/15 | 340 | 340 | 337 | 337 | 2,000 |
2004/07/14 | 340 | 340 | 340 | 340 | 3,000 |
2004/07/13 | 341 | 341 | 336 | 336 | 4,000 |
2004/07/12 | 340 | 340 | 340 | 340 | 2,000 |
2004/07/08 | 350 | 350 | 350 | 350 | 1,000 |
2004/07/07 | 350 | 350 | 350 | 350 | 5,000 |
2004/07/06 | 360 | 360 | 360 | 360 | 2,000 |
2004/07/01 | 358 | 360 | 358 | 360 | 6,000 |
2004/06/30 | 353 | 358 | 352 | 358 | 5,000 |
2004/06/29 | 355 | 360 | 355 | 360 | 7,000 |
2004/06/28 | 360 | 360 | 360 | 360 | 3,000 |
2004/06/25 | 370 | 370 | 370 | 370 | 3,000 |
2004/06/24 | 375 | 375 | 367 | 370 | 3,000 |
2004/06/23 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/22 | 380 | 385 | 380 | 385 | 2,000 |
2004/06/21 | 386 | 386 | 378 | 378 | 12,000 |
2004/06/18 | 380 | 390 | 380 | 388 | 16,000 |
2004/06/17 | 390 | 390 | 380 | 380 | 6,000 |
2004/06/16 | 390 | 400 | 390 | 390 | 12,000 |
2004/06/15 | 395 | 395 | 388 | 390 | 10,000 |
2004/06/14 | 385 | 395 | 385 | 395 | 3,000 |
2004/06/11 | 375 | 375 | 373 | 373 | 3,000 |
2004/06/10 | 369 | 370 | 369 | 370 | 4,000 |
2004/06/09 | 374 | 374 | 374 | 374 | 3,000 |
2004/06/08 | 368 | 374 | 368 | 374 | 4,000 |
2004/06/07 | 360 | 364 | 360 | 364 | 5,000 |
2004/06/04 | 380 | 380 | 355 | 360 | 8,000 |
2004/06/03 | 382 | 382 | 381 | 381 | 4,000 |
2004/06/02 | 395 | 395 | 381 | 381 | 4,000 |
2004/06/01 | 385 | 390 | 385 | 390 | 6,000 |
2004/05/31 | 391 | 391 | 381 | 381 | 15,000 |
2004/05/28 | 386 | 391 | 386 | 391 | 5,000 |
2004/05/27 | 406 | 406 | 381 | 383 | 7,000 |
2004/05/26 | 401 | 407 | 401 | 407 | 4,000 |
2004/05/25 | 430 | 435 | 400 | 400 | 44,000 |
2004/05/24 | 379 | 428 | 379 | 421 | 31,000 |
2004/05/21 | 375 | 375 | 370 | 374 | 8,000 |
2004/05/20 | 351 | 370 | 351 | 365 | 18,000 |
2004/05/19 | 321 | 347 | 321 | 344 | 7,000 |
2004/05/18 | 310 | 345 | 310 | 320 | 6,000 |
2004/05/17 | 325 | 325 | 310 | 320 | 4,000 |
2004/05/14 | 324 | 325 | 323 | 323 | 5,000 |
2004/05/12 | 336 | 343 | 336 | 343 | 4,000 |
2004/05/11 | 314 | 315 | 302 | 311 | 5,000 |
2004/05/10 | 336 | 336 | 325 | 325 | 11,000 |
2004/05/07 | 347 | 347 | 331 | 332 | 12,000 |
2004/05/06 | 378 | 378 | 350 | 350 | 17,000 |
2004/04/30 | 345 | 368 | 345 | 368 | 16,000 |
2004/04/28 | 340 | 344 | 332 | 344 | 37,000 |
2004/04/27 | 370 | 370 | 350 | 350 | 8,000 |
2004/04/26 | 380 | 380 | 360 | 373 | 13,000 |
2004/04/23 | 375 | 390 | 375 | 385 | 19,000 |
2004/04/22 | 380 | 380 | 355 | 370 | 49,000 |
2004/04/21 | 430 | 435 | 390 | 400 | 46,000 |
2004/04/20 | 450 | 450 | 415 | 425 | 36,000 |
2004/04/19 | 425 | 470 | 410 | 450 | 123,000 |
2004/04/16 | 320 | 390 | 320 | 390 | 97,000 |
2004/04/15 | 297 | 310 | 288 | 310 | 18,000 |
2004/04/14 | 296 | 296 | 295 | 296 | 10,000 |
2004/04/13 | 295 | 295 | 295 | 295 | 3,000 |
2004/04/12 | 282 | 297 | 282 | 297 | 12,000 |
2004/04/09 | 296 | 296 | 280 | 280 | 9,000 |
2004/04/08 | 298 | 298 | 298 | 298 | 1,000 |
2004/04/07 | 299 | 299 | 295 | 295 | 7,000 |
2004/04/06 | 295 | 298 | 295 | 296 | 5,000 |
2004/04/05 | 291 | 294 | 291 | 294 | 7,000 |
2004/04/02 | 294 | 294 | 289 | 289 | 8,000 |
2004/04/01 | 291 | 293 | 291 | 293 | 4,000 |
2004/03/31 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/30 | 285 | 286 | 281 | 281 | 11,000 |
2004/03/29 | 275 | 285 | 275 | 285 | 11,000 |
2004/03/26 | 270 | 270 | 266 | 270 | 3,000 |
2004/03/25 | 270 | 270 | 270 | 270 | 1,000 |
2004/03/24 | 270 | 272 | 270 | 272 | 5,000 |
2004/03/23 | 270 | 270 | 270 | 270 | 2,000 |
2004/03/19 | 270 | 270 | 270 | 270 | 2,000 |
2004/03/18 | 271 | 271 | 270 | 270 | 3,000 |
2004/03/17 | 273 | 273 | 270 | 273 | 8,000 |
2004/03/16 | 277 | 279 | 270 | 276 | 8,000 |
2004/03/15 | 264 | 277 | 264 | 277 | 23,000 |
2004/03/12 | 245 | 245 | 240 | 240 | 4,000 |
2004/03/11 | 250 | 250 | 250 | 250 | 7,000 |
2004/03/10 | 243 | 249 | 243 | 249 | 4,000 |
2004/03/08 | 235 | 236 | 235 | 236 | 2,000 |
2004/03/05 | 235 | 235 | 234 | 234 | 2,000 |
2004/03/04 | 233 | 233 | 231 | 231 | 2,000 |
2004/03/02 | 227 | 227 | 227 | 227 | 3,000 |
2004/03/01 | 225 | 225 | 225 | 225 | 3,000 |
2004/02/27 | 225 | 225 | 225 | 225 | 5,000 |
2004/02/26 | 223 | 223 | 223 | 223 | 1,000 |
2004/02/25 | 223 | 223 | 222 | 222 | 2,000 |
2004/02/24 | 224 | 224 | 224 | 224 | 1,000 |
2004/02/23 | 222 | 222 | 220 | 220 | 2,000 |
2004/02/20 | 221 | 222 | 221 | 222 | 2,000 |
2004/02/19 | 221 | 221 | 221 | 221 | 1,000 |
2004/02/18 | 220 | 220 | 220 | 220 | 1,000 |
2004/02/17 | 220 | 220 | 220 | 220 | 1,000 |
2004/02/13 | 216 | 216 | 216 | 216 | 4,000 |
2004/02/12 | 218 | 218 | 218 | 218 | 2,000 |
2004/02/06 | 220 | 220 | 220 | 220 | 1,000 |
2004/02/05 | 219 | 219 | 219 | 219 | 1,000 |
2004/02/03 | 221 | 221 | 218 | 218 | 6,000 |
2004/01/30 | 228 | 230 | 228 | 230 | 9,000 |
2004/01/26 | 233 | 234 | 233 | 233 | 11,000 |
2004/01/23 | 230 | 230 | 230 | 230 | 1,000 |
2004/01/22 | 220 | 220 | 220 | 220 | 2,000 |
2004/01/20 | 220 | 220 | 215 | 219 | 6,000 |
2004/01/19 | 212 | 215 | 212 | 215 | 4,000 |
2004/01/16 | 214 | 214 | 211 | 211 | 4,000 |
2004/01/14 | 214 | 214 | 210 | 210 | 5,000 |
2004/01/08 | 210 | 210 | 210 | 210 | 3,000 |
2004/01/07 | 215 | 215 | 214 | 214 | 2,000 |
2004/01/06 | 207 | 207 | 207 | 207 | 1,000 |