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 |
---|---|---|---|---|---|
2006/12/29 | 380 | 380 | 377 | 377 | 2,500 |
2006/12/28 | 375 | 375 | 370 | 373 | 2,200 |
2006/12/27 | 367 | 370 | 366 | 370 | 6,300 |
2006/12/26 | 372 | 374 | 366 | 366 | 6,700 |
2006/12/25 | 375 | 375 | 371 | 372 | 4,500 |
2006/12/22 | 389 | 392 | 376 | 377 | 7,600 |
2006/12/21 | 384 | 388 | 384 | 385 | 6,000 |
2006/12/20 | 390 | 390 | 390 | 390 | 1,100 |
2006/12/19 | 396 | 396 | 386 | 386 | 10,200 |
2006/12/18 | 393 | 395 | 376 | 382 | 13,200 |
2006/12/15 | 396 | 400 | 393 | 393 | 5,400 |
2006/12/14 | 390 | 393 | 386 | 393 | 7,500 |
2006/12/13 | 408 | 408 | 376 | 385 | 25,500 |
2006/12/12 | 369 | 373 | 369 | 373 | 2,200 |
2006/12/11 | 365 | 368 | 365 | 368 | 2,800 |
2006/12/08 | 361 | 366 | 361 | 365 | 500 |
2006/12/07 | 364 | 366 | 364 | 365 | 500 |
2006/12/06 | 363 | 365 | 360 | 365 | 1,800 |
2006/12/05 | 363 | 363 | 360 | 362 | 800 |
2006/12/04 | 366 | 366 | 360 | 360 | 1,400 |
2006/12/01 | 355 | 361 | 355 | 357 | 1,000 |
2006/11/30 | 348 | 355 | 347 | 355 | 2,800 |
2006/11/29 | 345 | 345 | 343 | 345 | 1,300 |
2006/11/28 | 341 | 346 | 340 | 346 | 2,800 |
2006/11/27 | 346 | 350 | 345 | 348 | 3,200 |
2006/11/24 | 336 | 344 | 336 | 344 | 1,500 |
2006/11/22 | 320 | 333 | 320 | 331 | 8,800 |
2006/11/21 | 337 | 341 | 331 | 341 | 900 |
2006/11/20 | 352 | 352 | 348 | 350 | 400 |
2006/11/17 | 353 | 360 | 352 | 352 | 2,600 |
2006/11/16 | 361 | 361 | 350 | 353 | 2,800 |
2006/11/15 | 369 | 369 | 361 | 363 | 1,600 |
2006/11/14 | 362 | 369 | 362 | 368 | 1,400 |
2006/11/13 | 365 | 380 | 365 | 366 | 1,000 |
2006/11/10 | 366 | 370 | 365 | 370 | 1,800 |
2006/11/09 | 370 | 370 | 365 | 369 | 3,600 |
2006/11/08 | 375 | 375 | 370 | 374 | 3,100 |
2006/11/07 | 372 | 375 | 370 | 375 | 1,300 |
2006/11/06 | 378 | 378 | 369 | 370 | 2,700 |
2006/11/02 | 380 | 380 | 378 | 379 | 1,400 |
2006/11/01 | 380 | 381 | 380 | 380 | 1,200 |
2006/10/31 | 386 | 386 | 382 | 382 | 800 |
2006/10/30 | 390 | 390 | 386 | 387 | 1,200 |
2006/10/27 | 393 | 393 | 390 | 390 | 2,100 |
2006/10/26 | 400 | 400 | 385 | 393 | 6,000 |
2006/10/25 | 403 | 404 | 400 | 404 | 5,500 |
2006/10/24 | 402 | 403 | 400 | 403 | 4,000 |
2006/10/23 | 400 | 402 | 400 | 400 | 3,500 |
2006/10/20 | 402 | 402 | 400 | 400 | 1,300 |
2006/10/19 | 400 | 402 | 400 | 401 | 2,200 |
2006/10/18 | 402 | 402 | 398 | 398 | 1,600 |
2006/10/17 | 395 | 401 | 395 | 400 | 2,200 |
2006/10/16 | 398 | 400 | 398 | 400 | 1,400 |
2006/10/13 | 395 | 398 | 392 | 392 | 2,700 |
2006/10/12 | 393 | 393 | 391 | 391 | 2,400 |
2006/10/11 | 400 | 401 | 395 | 395 | 2,800 |
2006/10/10 | 402 | 403 | 400 | 400 | 4,300 |
2006/10/06 | 407 | 407 | 403 | 403 | 1,600 |
2006/10/05 | 405 | 407 | 404 | 405 | 2,600 |
2006/10/04 | 407 | 407 | 405 | 405 | 2,300 |
2006/10/03 | 405 | 405 | 402 | 403 | 1,400 |
2006/10/02 | 404 | 404 | 400 | 401 | 1,900 |
2006/09/29 | 400 | 404 | 400 | 403 | 600 |
2006/09/28 | 403 | 403 | 396 | 403 | 3,800 |
2006/09/27 | 403 | 405 | 401 | 401 | 5,300 |
2006/09/26 | 396 | 399 | 393 | 393 | 1,100 |
2006/09/25 | 388 | 391 | 387 | 391 | 900 |
2006/09/22 | 383 | 387 | 383 | 385 | 3,800 |
2006/09/21 | 403 | 403 | 390 | 391 | 4,100 |
2006/09/20 | 385 | 406 | 383 | 398 | 8,700 |
2006/09/19 | 376 | 384 | 376 | 380 | 3,100 |
2006/09/15 | 385 | 385 | 375 | 376 | 4,400 |
2006/09/14 | 382 | 385 | 381 | 385 | 2,500 |
2006/09/13 | 387 | 395 | 385 | 385 | 2,600 |
2006/09/12 | 390 | 390 | 387 | 390 | 1,500 |
2006/09/11 | 389 | 389 | 389 | 389 | 1,100 |
2006/09/08 | 392 | 392 | 391 | 391 | 1,700 |
2006/09/07 | 393 | 396 | 388 | 391 | 4,500 |
2006/09/06 | 390 | 395 | 390 | 394 | 700 |
2006/09/05 | 388 | 395 | 388 | 395 | 2,700 |
2006/09/04 | 384 | 389 | 384 | 389 | 5,500 |
2006/09/01 | 392 | 392 | 386 | 386 | 1,600 |
2006/08/31 | 390 | 390 | 388 | 389 | 1,400 |
2006/08/30 | 394 | 394 | 391 | 391 | 900 |
2006/08/29 | 392 | 393 | 392 | 393 | 400 |
2006/08/28 | 391 | 393 | 389 | 393 | 1,700 |
2006/08/25 | 396 | 400 | 395 | 395 | 5,700 |
2006/08/24 | 403 | 403 | 396 | 401 | 2,200 |
2006/08/23 | 400 | 400 | 395 | 400 | 3,700 |
2006/08/22 | 409 | 409 | 396 | 396 | 5,200 |
2006/08/21 | 403 | 403 | 392 | 401 | 6,100 |
2006/08/18 | 387 | 388 | 385 | 388 | 2,900 |
2006/08/17 | 385 | 389 | 380 | 384 | 3,500 |
2006/08/16 | 380 | 381 | 374 | 381 | 7,200 |
2006/08/15 | 380 | 380 | 373 | 376 | 1,900 |
2006/08/14 | 370 | 389 | 370 | 380 | 2,400 |
2006/08/11 | 370 | 373 | 370 | 371 | 300 |
2006/08/10 | 370 | 371 | 368 | 369 | 1,300 |
2006/08/09 | 371 | 371 | 369 | 369 | 1,500 |
2006/08/08 | 374 | 376 | 369 | 376 | 4,100 |
2006/08/07 | 374 | 377 | 374 | 377 | 500 |
2006/08/04 | 373 | 374 | 373 | 374 | 300 |
2006/08/03 | 370 | 380 | 369 | 380 | 3,400 |
2006/08/02 | 375 | 375 | 370 | 375 | 1,500 |
2006/08/01 | 379 | 380 | 376 | 376 | 900 |
2006/07/31 | 379 | 380 | 376 | 376 | 4,700 |
2006/07/28 | 370 | 372 | 362 | 372 | 1,000 |
2006/07/27 | 375 | 375 | 370 | 375 | 3,300 |
2006/07/26 | 393 | 393 | 380 | 380 | 1,100 |
2006/07/25 | 381 | 383 | 381 | 383 | 700 |
2006/07/24 | 380 | 380 | 375 | 380 | 1,300 |
2006/07/21 | 375 | 408 | 375 | 376 | 10,000 |
2006/07/20 | 362 | 371 | 361 | 361 | 2,400 |
2006/07/19 | 370 | 370 | 363 | 363 | 3,500 |
2006/07/18 | 381 | 381 | 355 | 370 | 4,500 |
2006/07/14 | 398 | 398 | 387 | 388 | 2,800 |
2006/07/13 | 398 | 400 | 397 | 400 | 1,300 |
2006/07/12 | 403 | 403 | 401 | 401 | 1,200 |
2006/07/11 | 405 | 405 | 401 | 401 | 5,500 |
2006/07/10 | 409 | 409 | 403 | 405 | 2,300 |
2006/07/07 | 401 | 410 | 401 | 410 | 3,200 |
2006/07/06 | 405 | 405 | 399 | 401 | 4,000 |
2006/07/05 | 403 | 403 | 401 | 403 | 3,400 |
2006/07/04 | 405 | 408 | 402 | 403 | 7,200 |
2006/07/03 | 417 | 418 | 400 | 408 | 12,000 |
2006/06/30 | 425 | 428 | 420 | 422 | 2,700 |
2006/06/29 | 423 | 423 | 422 | 422 | 800 |
2006/06/28 | 422 | 425 | 411 | 420 | 2,800 |
2006/06/27 | 440 | 440 | 428 | 435 | 2,400 |
2006/06/26 | 446 | 446 | 431 | 440 | 4,600 |
2006/06/23 | 450 | 450 | 446 | 446 | 3,200 |
2006/06/22 | 444 | 453 | 430 | 451 | 10,200 |
2006/06/21 | 427 | 429 | 405 | 429 | 12,800 |
2006/06/20 | 445 | 445 | 440 | 445 | 3,300 |
2006/06/19 | 444 | 447 | 438 | 446 | 2,800 |
2006/06/16 | 409 | 429 | 402 | 429 | 15,800 |
2006/06/15 | 409 | 412 | 401 | 401 | 2,100 |
2006/06/14 | 392 | 410 | 392 | 400 | 3,600 |
2006/06/13 | 405 | 405 | 391 | 391 | 6,000 |
2006/06/12 | 395 | 400 | 395 | 395 | 3,800 |
2006/06/09 | 362 | 385 | 362 | 385 | 3,900 |
2006/06/08 | 384 | 384 | 350 | 361 | 7,700 |
2006/06/07 | 404 | 404 | 393 | 393 | 3,600 |
2006/06/06 | 405 | 420 | 403 | 403 | 6,200 |
2006/06/05 | 400 | 405 | 400 | 405 | 8,100 |
2006/06/02 | 400 | 400 | 385 | 400 | 11,700 |
2006/06/01 | 420 | 435 | 420 | 425 | 3,200 |
2006/05/31 | 434 | 434 | 420 | 420 | 1,500 |
2006/05/30 | 444 | 444 | 439 | 439 | 1,300 |
2006/05/29 | 450 | 452 | 446 | 446 | 900 |
2006/05/26 | 443 | 453 | 443 | 453 | 1,000 |
2006/05/25 | 433 | 447 | 430 | 443 | 5,600 |
2006/05/24 | 445 | 450 | 430 | 438 | 4,500 |
2006/05/23 | 466 | 466 | 459 | 459 | 2,400 |
2006/05/22 | 466 | 470 | 465 | 465 | 4,100 |
2006/05/19 | 470 | 475 | 462 | 465 | 2,700 |
2006/05/18 | 479 | 479 | 460 | 460 | 3,900 |
2006/05/17 | 450 | 475 | 405 | 475 | 14,000 |
2006/05/16 | 464 | 465 | 455 | 455 | 4,100 |
2006/05/15 | 472 | 472 | 465 | 465 | 4,300 |
2006/05/12 | 478 | 478 | 470 | 478 | 4,600 |
2006/05/11 | 485 | 489 | 476 | 477 | 3,400 |
2006/05/10 | 492 | 495 | 485 | 485 | 5,100 |
2006/05/09 | 499 | 501 | 497 | 497 | 1,900 |
2006/05/08 | 505 | 505 | 499 | 499 | 3,500 |
2006/05/02 | 499 | 505 | 499 | 501 | 2,500 |
2006/05/01 | 485 | 495 | 485 | 495 | 4,000 |
2006/04/28 | 485 | 490 | 483 | 486 | 4,900 |
2006/04/27 | 500 | 500 | 490 | 495 | 3,500 |
2006/04/26 | 501 | 502 | 500 | 500 | 2,600 |
2006/04/25 | 493 | 500 | 493 | 500 | 9,000 |
2006/04/24 | 509 | 509 | 498 | 498 | 9,400 |
2006/04/21 | 520 | 520 | 504 | 516 | 6,600 |
2006/04/20 | 524 | 528 | 524 | 524 | 2,900 |
2006/04/19 | 539 | 539 | 528 | 529 | 3,600 |
2006/04/18 | 531 | 539 | 531 | 536 | 5,300 |
2006/04/17 | 532 | 534 | 530 | 534 | 5,800 |
2006/04/14 | 539 | 540 | 534 | 534 | 4,600 |
2006/04/13 | 534 | 537 | 531 | 536 | 11,000 |
2006/04/12 | 534 | 536 | 532 | 533 | 8,500 |
2006/04/11 | 534 | 535 | 531 | 535 | 6,700 |
2006/04/10 | 536 | 536 | 531 | 534 | 7,200 |
2006/04/07 | 542 | 543 | 534 | 536 | 6,600 |
2006/04/06 | 543 | 545 | 543 | 543 | 5,400 |
2006/04/05 | 548 | 548 | 543 | 543 | 6,400 |
2006/04/04 | 543 | 548 | 541 | 545 | 16,200 |
2006/04/03 | 537 | 549 | 536 | 543 | 9,600 |
2006/03/31 | 534 | 538 | 534 | 535 | 6,900 |
2006/03/30 | 531 | 534 | 530 | 534 | 8,800 |
2006/03/29 | 528 | 533 | 526 | 531 | 9,300 |
2006/03/28 | 524 | 525 | 523 | 525 | 3,000 |
2006/03/27 | 528 | 530 | 521 | 523 | 10,700 |
2006/03/24 | 525 | 529 | 522 | 528 | 7,800 |
2006/03/23 | 529 | 529 | 522 | 529 | 17,200 |
2006/03/22 | 512 | 514 | 504 | 514 | 19,000 |
2006/03/20 | 493 | 500 | 493 | 497 | 5,800 |
2006/03/17 | 484 | 496 | 483 | 492 | 7,100 |
2006/03/16 | 497 | 504 | 497 | 499 | 3,700 |
2006/03/15 | 488 | 500 | 485 | 490 | 6,100 |
2006/03/14 | 510 | 510 | 500 | 503 | 6,800 |
2006/03/13 | 500 | 508 | 500 | 505 | 3,100 |
2006/03/10 | 479 | 500 | 479 | 500 | 7,500 |
2006/03/09 | 469 | 489 | 469 | 489 | 14,900 |
2006/03/08 | 466 | 474 | 463 | 464 | 3,100 |
2006/03/07 | 475 | 480 | 468 | 480 | 5,300 |
2006/03/06 | 499 | 499 | 480 | 485 | 2,400 |
2006/03/03 | 500 | 500 | 490 | 495 | 2,500 |
2006/03/02 | 505 | 506 | 501 | 505 | 1,700 |
2006/03/01 | 515 | 515 | 509 | 509 | 3,800 |
2006/02/28 | 517 | 532 | 510 | 511 | 4,900 |
2006/02/27 | 529 | 529 | 517 | 522 | 7,800 |
2006/02/24 | 507 | 535 | 506 | 535 | 4,700 |
2006/02/23 | 501 | 515 | 501 | 512 | 4,500 |
2006/02/22 | 478 | 500 | 478 | 495 | 2,200 |
2006/02/21 | 450 | 470 | 450 | 470 | 14,200 |
2006/02/20 | 505 | 505 | 452 | 462 | 10,600 |
2006/02/17 | 505 | 510 | 500 | 505 | 9,900 |
2006/02/16 | 510 | 511 | 505 | 511 | 2,700 |
2006/02/15 | 511 | 520 | 510 | 510 | 6,100 |
2006/02/14 | 494 | 500 | 487 | 500 | 12,200 |
2006/02/13 | 520 | 520 | 490 | 509 | 27,100 |
2006/02/10 | 550 | 550 | 532 | 537 | 9,900 |
2006/02/09 | 560 | 564 | 544 | 550 | 8,800 |
2006/02/08 | 565 | 565 | 550 | 550 | 10,700 |
2006/02/07 | 572 | 572 | 557 | 562 | 7,300 |
2006/02/06 | 555 | 575 | 555 | 574 | 21,800 |
2006/02/03 | 594 | 597 | 551 | 589 | 22,000 |
2006/02/02 | 596 | 597 | 582 | 596 | 16,600 |
2006/02/01 | 563 | 576 | 563 | 576 | 16,100 |
2006/01/31 | 550 | 563 | 550 | 555 | 10,500 |
2006/01/30 | 547 | 555 | 546 | 546 | 9,000 |
2006/01/27 | 544 | 546 | 538 | 541 | 8,000 |
2006/01/26 | 544 | 545 | 537 | 537 | 3,000 |
2006/01/25 | 545 | 549 | 540 | 541 | 3,600 |
2006/01/24 | 541 | 545 | 528 | 537 | 9,800 |
2006/01/23 | 543 | 550 | 526 | 545 | 22,000 |
2006/01/20 | 546 | 569 | 540 | 553 | 15,800 |
2006/01/19 | 492 | 540 | 492 | 540 | 20,300 |
2006/01/18 | 531 | 531 | 451 | 491 | 78,500 |
2006/01/17 | 565 | 565 | 545 | 548 | 30,500 |
2006/01/16 | 590 | 599 | 560 | 573 | 23,800 |
2006/01/13 | 603 | 605 | 560 | 586 | 53,400 |
2006/01/12 | 590 | 650 | 590 | 599 | 89,000 |
2006/01/11 | 557 | 580 | 555 | 570 | 35,700 |
2006/01/10 | 518 | 550 | 518 | 540 | 40,100 |
2006/01/06 | 500 | 520 | 497 | 511 | 29,000 |
2006/01/05 | 499 | 501 | 490 | 499 | 28,700 |
2006/01/04 | 489 | 495 | 485 | 490 | 15,900 |