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 |
---|---|---|---|---|---|
2005/12/30 | 490 | 490 | 470 | 484 | 9,100 |
2005/12/29 | 493 | 498 | 485 | 495 | 17,100 |
2005/12/28 | 500 | 500 | 485 | 493 | 24,900 |
2005/12/27 | 477 | 498 | 477 | 497 | 35,900 |
2005/12/26 | 476 | 489 | 465 | 473 | 46,400 |
2005/12/22 | 460 | 465 | 455 | 456 | 51,200 |
2005/12/21 | 451 | 459 | 450 | 458 | 38,400 |
2005/12/20 | 465 | 468 | 440 | 450 | 75,200 |
2005/12/19 | 436 | 465 | 432 | 465 | 81,200 |
2005/12/16 | 452 | 455 | 410 | 426 | 92,500 |
2005/12/15 | 413 | 490 | 413 | 470 | 151,500 |
2005/12/14 | 408 | 411 | 405 | 411 | 9,000 |
2005/12/13 | 408 | 408 | 402 | 408 | 4,900 |
2005/12/12 | 405 | 405 | 398 | 405 | 9,400 |
2005/12/09 | 405 | 405 | 400 | 402 | 1,400 |
2005/12/08 | 406 | 406 | 400 | 400 | 3,200 |
2005/12/07 | 396 | 409 | 396 | 402 | 5,700 |
2005/12/06 | 410 | 412 | 401 | 401 | 7,300 |
2005/12/05 | 406 | 410 | 406 | 410 | 9,200 |
2005/12/02 | 409 | 409 | 395 | 404 | 8,400 |
2005/12/01 | 401 | 409 | 401 | 408 | 12,100 |
2005/11/30 | 395 | 400 | 395 | 400 | 6,000 |
2005/11/29 | 396 | 397 | 395 | 395 | 6,000 |
2005/11/28 | 397 | 397 | 397 | 397 | 2,000 |
2005/11/25 | 386 | 395 | 385 | 395 | 7,000 |
2005/11/24 | 386 | 386 | 382 | 382 | 3,000 |
2005/11/22 | 386 | 386 | 386 | 386 | 2,000 |
2005/11/21 | 397 | 397 | 385 | 386 | 14,000 |
2005/11/18 | 396 | 396 | 390 | 396 | 8,000 |
2005/11/17 | 395 | 396 | 395 | 396 | 8,000 |
2005/11/16 | 390 | 395 | 385 | 395 | 7,000 |
2005/11/15 | 395 | 395 | 390 | 390 | 11,000 |
2005/11/14 | 385 | 390 | 385 | 390 | 9,000 |
2005/11/11 | 381 | 382 | 381 | 382 | 2,000 |
2005/11/10 | 383 | 383 | 381 | 381 | 3,000 |
2005/11/09 | 380 | 380 | 380 | 380 | 5,000 |
2005/11/08 | 382 | 382 | 381 | 381 | 5,000 |
2005/11/07 | 382 | 382 | 382 | 382 | 2,000 |
2005/11/04 | 379 | 379 | 375 | 375 | 15,000 |
2005/11/02 | 385 | 385 | 375 | 375 | 6,000 |
2005/11/01 | 388 | 388 | 375 | 380 | 12,000 |
2005/10/31 | 381 | 390 | 380 | 390 | 16,000 |
2005/10/28 | 375 | 380 | 360 | 380 | 30,000 |
2005/10/27 | 385 | 385 | 372 | 380 | 14,000 |
2005/10/26 | 385 | 390 | 380 | 389 | 21,000 |
2005/10/25 | 409 | 410 | 407 | 408 | 15,000 |
2005/10/24 | 405 | 411 | 405 | 411 | 9,000 |
2005/10/21 | 406 | 409 | 405 | 405 | 7,000 |
2005/10/20 | 415 | 415 | 404 | 404 | 8,000 |
2005/10/19 | 414 | 416 | 414 | 416 | 3,000 |
2005/10/18 | 414 | 415 | 414 | 415 | 5,000 |
2005/10/17 | 405 | 413 | 403 | 413 | 19,000 |
2005/10/14 | 405 | 405 | 403 | 403 | 4,000 |
2005/10/13 | 410 | 410 | 405 | 405 | 7,000 |
2005/10/12 | 403 | 403 | 403 | 403 | 1,000 |
2005/10/11 | 400 | 400 | 400 | 400 | 4,000 |
2005/10/07 | 407 | 408 | 406 | 407 | 10,000 |
2005/10/06 | 416 | 416 | 411 | 411 | 4,000 |
2005/10/05 | 411 | 420 | 411 | 420 | 15,000 |
2005/10/04 | 407 | 411 | 407 | 411 | 5,000 |
2005/10/03 | 406 | 410 | 406 | 407 | 15,000 |
2005/09/30 | 414 | 414 | 404 | 404 | 8,000 |
2005/09/29 | 400 | 408 | 400 | 404 | 24,000 |
2005/09/28 | 405 | 405 | 399 | 400 | 9,000 |
2005/09/27 | 404 | 404 | 396 | 396 | 20,000 |
2005/09/26 | 382 | 400 | 382 | 399 | 24,000 |
2005/09/22 | 373 | 380 | 373 | 378 | 13,000 |
2005/09/21 | 371 | 378 | 370 | 373 | 24,000 |
2005/09/20 | 367 | 370 | 361 | 362 | 55,000 |
2005/09/16 | 360 | 366 | 360 | 360 | 15,000 |
2005/09/15 | 363 | 363 | 360 | 360 | 12,000 |
2005/09/14 | 365 | 372 | 363 | 363 | 35,000 |
2005/09/13 | 360 | 364 | 360 | 364 | 6,000 |
2005/09/12 | 360 | 360 | 360 | 360 | 2,000 |
2005/09/08 | 354 | 356 | 354 | 356 | 4,000 |
2005/09/07 | 354 | 354 | 354 | 354 | 1,000 |
2005/09/06 | 354 | 355 | 354 | 354 | 4,000 |
2005/09/05 | 358 | 364 | 358 | 364 | 11,000 |
2005/09/02 | 350 | 358 | 350 | 358 | 4,000 |
2005/09/01 | 348 | 349 | 348 | 349 | 2,000 |
2005/08/31 | 346 | 346 | 346 | 346 | 1,000 |
2005/08/30 | 349 | 350 | 346 | 346 | 5,000 |
2005/08/26 | 344 | 345 | 344 | 345 | 2,000 |
2005/08/25 | 340 | 345 | 340 | 345 | 11,000 |
2005/08/24 | 343 | 343 | 343 | 343 | 1,000 |
2005/08/23 | 351 | 351 | 351 | 351 | 2,000 |
2005/08/22 | 350 | 350 | 350 | 350 | 1,000 |
2005/08/19 | 346 | 346 | 346 | 346 | 2,000 |
2005/08/18 | 347 | 347 | 344 | 344 | 2,000 |
2005/08/17 | 345 | 347 | 345 | 347 | 4,000 |
2005/08/15 | 345 | 345 | 345 | 345 | 1,000 |
2005/08/09 | 351 | 351 | 350 | 350 | 3,000 |
2005/08/05 | 354 | 355 | 354 | 355 | 10,000 |
2005/08/04 | 350 | 353 | 349 | 353 | 7,000 |
2005/08/03 | 345 | 345 | 345 | 345 | 2,000 |
2005/08/02 | 353 | 353 | 353 | 353 | 2,000 |
2005/08/01 | 350 | 350 | 350 | 350 | 1,000 |
2005/07/28 | 353 | 353 | 353 | 353 | 2,000 |
2005/07/27 | 352 | 353 | 347 | 353 | 9,000 |
2005/07/26 | 345 | 353 | 345 | 352 | 5,000 |
2005/07/25 | 345 | 345 | 345 | 345 | 3,000 |
2005/07/22 | 343 | 345 | 343 | 345 | 6,000 |
2005/07/21 | 341 | 341 | 341 | 341 | 2,000 |
2005/07/20 | 337 | 337 | 337 | 337 | 1,000 |
2005/07/15 | 340 | 340 | 340 | 340 | 1,000 |
2005/07/12 | 340 | 340 | 340 | 340 | 3,000 |
2005/07/11 | 340 | 340 | 340 | 340 | 5,000 |
2005/07/06 | 336 | 336 | 336 | 336 | 1,000 |
2005/07/05 | 332 | 332 | 330 | 330 | 3,000 |
2005/06/30 | 331 | 332 | 331 | 332 | 2,000 |
2005/06/28 | 334 | 334 | 334 | 334 | 5,000 |
2005/06/24 | 330 | 330 | 330 | 330 | 6,000 |
2005/06/22 | 338 | 338 | 338 | 338 | 1,000 |
2005/06/21 | 330 | 337 | 330 | 337 | 6,000 |
2005/06/20 | 338 | 338 | 338 | 338 | 1,000 |
2005/06/17 | 325 | 330 | 325 | 330 | 10,000 |
2005/06/16 | 316 | 316 | 315 | 315 | 3,000 |
2005/06/15 | 320 | 320 | 320 | 320 | 2,000 |
2005/06/14 | 315 | 324 | 315 | 324 | 7,000 |
2005/06/13 | 320 | 320 | 320 | 320 | 3,000 |
2005/06/10 | 320 | 320 | 320 | 320 | 1,000 |
2005/06/09 | 315 | 316 | 315 | 316 | 3,000 |
2005/06/08 | 320 | 325 | 315 | 315 | 3,000 |
2005/06/07 | 322 | 322 | 300 | 300 | 7,000 |
2005/06/03 | 330 | 330 | 330 | 330 | 1,000 |
2005/06/02 | 331 | 333 | 331 | 333 | 2,000 |
2005/05/31 | 330 | 330 | 330 | 330 | 1,000 |
2005/05/30 | 334 | 334 | 330 | 330 | 2,000 |
2005/05/27 | 334 | 339 | 334 | 339 | 4,000 |
2005/05/25 | 340 | 340 | 333 | 333 | 2,000 |
2005/05/24 | 340 | 340 | 339 | 339 | 3,000 |
2005/05/23 | 338 | 338 | 338 | 338 | 2,000 |
2005/05/20 | 350 | 353 | 350 | 353 | 8,000 |
2005/05/18 | 332 | 350 | 330 | 350 | 35,000 |
2005/05/17 | 336 | 336 | 336 | 336 | 2,000 |
2005/05/16 | 336 | 336 | 336 | 336 | 2,000 |
2005/05/13 | 340 | 340 | 336 | 336 | 7,000 |
2005/05/11 | 341 | 341 | 338 | 338 | 3,000 |
2005/05/10 | 345 | 345 | 345 | 345 | 2,000 |
2005/05/09 | 341 | 341 | 338 | 338 | 4,000 |
2005/05/06 | 337 | 350 | 336 | 345 | 23,000 |
2005/05/02 | 336 | 336 | 336 | 336 | 2,000 |
2005/04/28 | 328 | 334 | 328 | 331 | 6,000 |
2005/04/27 | 331 | 331 | 328 | 328 | 4,000 |
2005/04/26 | 328 | 338 | 328 | 337 | 9,000 |
2005/04/25 | 333 | 337 | 330 | 337 | 10,000 |
2005/04/22 | 331 | 337 | 330 | 335 | 18,000 |
2005/04/21 | 338 | 338 | 334 | 334 | 3,000 |
2005/04/20 | 347 | 347 | 337 | 338 | 19,000 |
2005/04/19 | 332 | 345 | 332 | 345 | 10,000 |
2005/04/18 | 350 | 350 | 335 | 335 | 11,000 |
2005/04/15 | 356 | 356 | 350 | 354 | 3,000 |
2005/04/14 | 351 | 357 | 351 | 357 | 4,000 |
2005/04/13 | 356 | 365 | 346 | 350 | 9,000 |
2005/04/12 | 379 | 379 | 370 | 370 | 6,000 |
2005/04/11 | 380 | 380 | 380 | 380 | 10,000 |
2005/04/08 | 370 | 375 | 370 | 375 | 6,000 |
2005/04/07 | 370 | 374 | 369 | 369 | 7,000 |
2005/04/06 | 359 | 365 | 359 | 365 | 17,000 |
2005/04/05 | 354 | 356 | 354 | 356 | 4,000 |
2005/04/04 | 353 | 355 | 353 | 354 | 7,000 |
2005/04/01 | 350 | 353 | 350 | 353 | 4,000 |
2005/03/31 | 351 | 351 | 350 | 350 | 4,000 |
2005/03/30 | 355 | 355 | 346 | 350 | 9,000 |
2005/03/29 | 353 | 355 | 345 | 351 | 11,000 |
2005/03/28 | 355 | 355 | 355 | 355 | 3,000 |
2005/03/25 | 366 | 367 | 360 | 360 | 9,000 |
2005/03/24 | 361 | 365 | 360 | 365 | 4,000 |
2005/03/23 | 359 | 359 | 355 | 358 | 16,000 |
2005/03/22 | 341 | 354 | 341 | 346 | 13,000 |
2005/03/18 | 336 | 355 | 336 | 338 | 15,000 |
2005/03/17 | 321 | 331 | 321 | 331 | 9,000 |
2005/03/16 | 319 | 319 | 315 | 316 | 7,000 |
2005/03/15 | 315 | 317 | 315 | 315 | 10,000 |
2005/03/14 | 310 | 310 | 310 | 310 | 5,000 |
2005/03/11 | 309 | 310 | 308 | 310 | 8,000 |
2005/03/10 | 310 | 310 | 310 | 310 | 10,000 |
2005/03/09 | 312 | 312 | 309 | 310 | 6,000 |
2005/03/08 | 315 | 315 | 309 | 309 | 5,000 |
2005/03/07 | 314 | 314 | 305 | 305 | 13,000 |
2005/03/04 | 314 | 314 | 310 | 310 | 10,000 |
2005/03/03 | 314 | 314 | 314 | 314 | 1,000 |
2005/03/02 | 318 | 318 | 315 | 315 | 5,000 |
2005/03/01 | 310 | 319 | 310 | 318 | 12,000 |
2005/02/28 | 309 | 310 | 305 | 310 | 9,000 |
2005/02/25 | 295 | 296 | 295 | 296 | 6,000 |
2005/02/24 | 299 | 299 | 297 | 297 | 5,000 |
2005/02/23 | 293 | 293 | 293 | 293 | 1,000 |
2005/02/22 | 296 | 298 | 293 | 293 | 9,000 |
2005/02/21 | 294 | 294 | 294 | 294 | 1,000 |
2005/02/18 | 290 | 294 | 290 | 294 | 4,000 |
2005/02/17 | 294 | 294 | 294 | 294 | 1,000 |
2005/02/16 | 290 | 293 | 288 | 293 | 3,000 |
2005/02/15 | 287 | 288 | 287 | 288 | 6,000 |
2005/02/14 | 296 | 296 | 290 | 290 | 4,000 |
2005/02/10 | 286 | 286 | 286 | 286 | 2,000 |
2005/02/09 | 290 | 290 | 290 | 290 | 3,000 |
2005/02/07 | 298 | 299 | 292 | 292 | 7,000 |
2005/02/04 | 301 | 301 | 301 | 301 | 1,000 |
2005/02/03 | 285 | 304 | 285 | 300 | 17,000 |
2005/02/02 | 277 | 296 | 277 | 296 | 6,000 |
2005/01/28 | 286 | 286 | 271 | 275 | 3,000 |
2005/01/27 | 290 | 290 | 288 | 288 | 12,000 |
2005/01/26 | 291 | 291 | 291 | 291 | 1,000 |
2005/01/24 | 295 | 295 | 290 | 290 | 4,000 |
2005/01/21 | 295 | 295 | 295 | 295 | 2,000 |
2005/01/20 | 300 | 300 | 300 | 300 | 1,000 |
2005/01/19 | 290 | 290 | 288 | 290 | 3,000 |
2005/01/18 | 299 | 299 | 299 | 299 | 3,000 |
2005/01/17 | 293 | 300 | 293 | 300 | 5,000 |
2005/01/14 | 279 | 284 | 279 | 284 | 5,000 |
2005/01/13 | 277 | 280 | 277 | 280 | 4,000 |
2005/01/12 | 274 | 274 | 274 | 274 | 2,000 |
2005/01/11 | 273 | 273 | 273 | 273 | 1,000 |
2005/01/07 | 271 | 271 | 269 | 269 | 4,000 |
2005/01/06 | 268 | 268 | 268 | 268 | 8,000 |
2005/01/05 | 267 | 268 | 265 | 265 | 3,000 |
2005/01/04 | 268 | 268 | 268 | 268 | 1,000 |