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 |
---|---|---|---|---|---|
2007/12/28 | 385 | 385 | 385 | 385 | 400 |
2007/12/27 | 390 | 390 | 390 | 390 | 2,000 |
2007/12/26 | 393 | 393 | 383 | 390 | 1,000 |
2007/12/25 | 393 | 393 | 393 | 393 | 300 |
2007/12/21 | 385 | 394 | 380 | 394 | 2,400 |
2007/12/20 | 390 | 390 | 380 | 385 | 7,500 |
2007/12/19 | 397 | 397 | 385 | 386 | 5,300 |
2007/12/18 | 396 | 398 | 380 | 398 | 2,200 |
2007/12/17 | 401 | 410 | 401 | 401 | 9,000 |
2007/12/14 | 435 | 435 | 430 | 431 | 4,200 |
2007/12/13 | 431 | 432 | 431 | 432 | 300 |
2007/12/12 | 435 | 435 | 431 | 432 | 1,700 |
2007/12/11 | 432 | 435 | 432 | 435 | 300 |
2007/12/10 | 430 | 440 | 428 | 430 | 2,200 |
2007/12/07 | 420 | 422 | 420 | 422 | 700 |
2007/12/06 | 414 | 414 | 410 | 410 | 3,300 |
2007/12/05 | 410 | 415 | 409 | 412 | 2,700 |
2007/12/04 | 404 | 409 | 404 | 409 | 500 |
2007/12/03 | 405 | 405 | 405 | 405 | 1,000 |
2007/11/30 | 420 | 420 | 418 | 420 | 1,600 |
2007/11/29 | 440 | 440 | 416 | 421 | 5,200 |
2007/11/28 | 413 | 463 | 413 | 428 | 15,600 |
2007/11/27 | 397 | 401 | 397 | 400 | 1,800 |
2007/11/26 | 396 | 397 | 389 | 397 | 700 |
2007/11/22 | 382 | 395 | 382 | 393 | 1,200 |
2007/11/21 | 383 | 383 | 380 | 382 | 600 |
2007/11/20 | 385 | 385 | 382 | 382 | 1,800 |
2007/11/19 | 386 | 396 | 386 | 388 | 1,100 |
2007/11/16 | 396 | 396 | 390 | 390 | 1,200 |
2007/11/15 | 395 | 396 | 395 | 396 | 1,100 |
2007/11/14 | 400 | 400 | 396 | 400 | 1,000 |
2007/11/13 | 406 | 406 | 400 | 400 | 700 |
2007/11/12 | 385 | 407 | 385 | 407 | 4,200 |
2007/11/09 | 397 | 405 | 395 | 395 | 700 |
2007/11/08 | 400 | 400 | 384 | 400 | 7,300 |
2007/11/07 | 425 | 425 | 400 | 402 | 10,000 |
2007/11/06 | 431 | 431 | 425 | 425 | 1,300 |
2007/11/05 | 427 | 427 | 425 | 426 | 600 |
2007/11/02 | 430 | 430 | 425 | 425 | 2,600 |
2007/11/01 | 431 | 435 | 429 | 434 | 5,400 |
2007/10/31 | 430 | 434 | 430 | 434 | 1,300 |
2007/10/30 | 435 | 435 | 433 | 435 | 2,500 |
2007/10/29 | 433 | 438 | 427 | 438 | 2,600 |
2007/10/26 | 441 | 441 | 415 | 438 | 5,100 |
2007/10/25 | 455 | 455 | 451 | 451 | 5,100 |
2007/10/24 | 456 | 458 | 455 | 458 | 2,800 |
2007/10/23 | 453 | 453 | 445 | 450 | 1,600 |
2007/10/22 | 441 | 453 | 441 | 453 | 2,000 |
2007/10/19 | 455 | 455 | 450 | 451 | 1,400 |
2007/10/18 | 457 | 461 | 451 | 460 | 2,000 |
2007/10/17 | 458 | 459 | 455 | 455 | 1,600 |
2007/10/16 | 461 | 461 | 459 | 459 | 2,200 |
2007/10/15 | 461 | 462 | 456 | 458 | 3,900 |
2007/10/12 | 459 | 462 | 455 | 462 | 5,600 |
2007/10/11 | 461 | 461 | 456 | 461 | 3,000 |
2007/10/10 | 459 | 459 | 454 | 458 | 5,200 |
2007/10/09 | 456 | 458 | 456 | 456 | 1,700 |
2007/10/05 | 452 | 455 | 450 | 455 | 2,200 |
2007/10/04 | 460 | 460 | 459 | 459 | 600 |
2007/10/03 | 460 | 460 | 459 | 460 | 1,100 |
2007/10/02 | 456 | 459 | 454 | 454 | 500 |
2007/10/01 | 450 | 451 | 450 | 451 | 400 |
2007/09/28 | 449 | 450 | 448 | 449 | 2,600 |
2007/09/27 | 438 | 449 | 438 | 449 | 2,000 |
2007/09/26 | 426 | 440 | 426 | 435 | 2,000 |
2007/09/25 | 430 | 431 | 430 | 430 | 1,100 |
2007/09/21 | 441 | 442 | 435 | 435 | 1,700 |
2007/09/20 | 445 | 448 | 445 | 448 | 1,300 |
2007/09/19 | 451 | 453 | 445 | 445 | 2,600 |
2007/09/18 | 453 | 458 | 447 | 447 | 5,200 |
2007/09/14 | 450 | 451 | 450 | 450 | 1,700 |
2007/09/13 | 430 | 440 | 430 | 440 | 1,800 |
2007/09/12 | 441 | 444 | 435 | 435 | 1,600 |
2007/09/11 | 440 | 445 | 440 | 440 | 2,800 |
2007/09/10 | 440 | 441 | 440 | 440 | 2,200 |
2007/09/07 | 440 | 440 | 440 | 440 | 500 |
2007/09/06 | 455 | 460 | 440 | 440 | 6,600 |
2007/09/05 | 465 | 467 | 456 | 459 | 2,100 |
2007/09/04 | 471 | 471 | 466 | 466 | 2,400 |
2007/09/03 | 471 | 471 | 470 | 470 | 1,000 |
2007/08/31 | 477 | 477 | 477 | 477 | 300 |
2007/08/30 | 469 | 470 | 469 | 470 | 2,100 |
2007/08/29 | 468 | 470 | 468 | 470 | 700 |
2007/08/28 | 479 | 479 | 470 | 470 | 400 |
2007/08/27 | 468 | 474 | 468 | 474 | 1,000 |
2007/08/24 | 453 | 462 | 453 | 462 | 1,600 |
2007/08/23 | 464 | 464 | 456 | 457 | 2,200 |
2007/08/22 | 455 | 457 | 455 | 455 | 400 |
2007/08/21 | 461 | 461 | 458 | 458 | 300 |
2007/08/20 | 460 | 465 | 456 | 456 | 5,600 |
2007/08/17 | 474 | 474 | 456 | 456 | 7,300 |
2007/08/16 | 484 | 484 | 474 | 474 | 7,600 |
2007/08/15 | 486 | 489 | 484 | 489 | 3,000 |
2007/08/14 | 490 | 491 | 487 | 490 | 2,500 |
2007/08/13 | 490 | 500 | 488 | 491 | 6,500 |
2007/08/10 | 508 | 508 | 487 | 495 | 5,500 |
2007/08/09 | 505 | 520 | 505 | 515 | 1,800 |
2007/08/08 | 510 | 510 | 505 | 505 | 700 |
2007/08/07 | 507 | 519 | 499 | 510 | 5,100 |
2007/08/06 | 488 | 525 | 488 | 525 | 2,900 |
2007/08/03 | 491 | 491 | 488 | 488 | 500 |
2007/08/02 | 486 | 486 | 481 | 486 | 1,900 |
2007/08/01 | 492 | 492 | 486 | 486 | 1,200 |
2007/07/31 | 485 | 493 | 485 | 493 | 600 |
2007/07/30 | 480 | 490 | 471 | 480 | 2,700 |
2007/07/27 | 491 | 495 | 485 | 485 | 6,400 |
2007/07/26 | 508 | 508 | 501 | 501 | 500 |
2007/07/25 | 500 | 509 | 500 | 509 | 1,600 |
2007/07/24 | 498 | 500 | 492 | 500 | 2,100 |
2007/07/23 | 496 | 498 | 493 | 498 | 4,600 |
2007/07/20 | 502 | 505 | 502 | 505 | 2,000 |
2007/07/19 | 511 | 514 | 500 | 500 | 10,400 |
2007/07/18 | 525 | 525 | 520 | 520 | 4,000 |
2007/07/17 | 528 | 530 | 525 | 526 | 6,400 |
2007/07/13 | 525 | 528 | 524 | 528 | 6,900 |
2007/07/12 | 510 | 524 | 510 | 524 | 6,400 |
2007/07/11 | 517 | 518 | 498 | 507 | 5,500 |
2007/07/10 | 507 | 520 | 507 | 518 | 18,800 |
2007/07/09 | 484 | 500 | 484 | 499 | 14,300 |
2007/07/06 | 472 | 484 | 471 | 484 | 8,300 |
2007/07/05 | 480 | 480 | 470 | 470 | 2,800 |
2007/07/04 | 474 | 490 | 470 | 480 | 6,900 |
2007/07/03 | 464 | 475 | 461 | 474 | 5,200 |
2007/07/02 | 459 | 464 | 455 | 464 | 2,800 |
2007/06/29 | 460 | 463 | 456 | 460 | 1,700 |
2007/06/28 | 458 | 464 | 453 | 454 | 4,900 |
2007/06/27 | 459 | 459 | 450 | 453 | 5,100 |
2007/06/26 | 451 | 459 | 451 | 458 | 4,800 |
2007/06/25 | 455 | 455 | 451 | 451 | 4,200 |
2007/06/22 | 456 | 457 | 455 | 457 | 6,300 |
2007/06/21 | 462 | 463 | 451 | 457 | 10,400 |
2007/06/20 | 474 | 476 | 465 | 467 | 7,400 |
2007/06/19 | 486 | 497 | 473 | 476 | 15,600 |
2007/06/18 | 499 | 499 | 457 | 461 | 31,700 |
2007/06/15 | 415 | 434 | 415 | 424 | 15,700 |
2007/06/14 | 409 | 414 | 408 | 414 | 3,000 |
2007/06/13 | 407 | 408 | 407 | 408 | 1,200 |
2007/06/12 | 410 | 412 | 407 | 407 | 4,000 |
2007/06/11 | 410 | 410 | 406 | 406 | 1,700 |
2007/06/08 | 403 | 403 | 401 | 402 | 800 |
2007/06/07 | 410 | 410 | 404 | 404 | 1,900 |
2007/06/06 | 401 | 407 | 401 | 407 | 6,000 |
2007/06/05 | 403 | 404 | 400 | 400 | 900 |
2007/06/04 | 400 | 404 | 400 | 404 | 1,600 |
2007/06/01 | 400 | 404 | 399 | 399 | 3,200 |
2007/05/31 | 398 | 401 | 398 | 398 | 2,200 |
2007/05/30 | 397 | 397 | 397 | 397 | 200 |
2007/05/29 | 395 | 398 | 395 | 398 | 400 |
2007/05/28 | 395 | 395 | 392 | 395 | 800 |
2007/05/25 | 397 | 397 | 394 | 394 | 1,000 |
2007/05/23 | 395 | 397 | 390 | 397 | 3,700 |
2007/05/22 | 388 | 390 | 383 | 390 | 3,400 |
2007/05/21 | 395 | 395 | 387 | 387 | 2,400 |
2007/05/18 | 397 | 397 | 395 | 395 | 300 |
2007/05/17 | 388 | 399 | 388 | 399 | 400 |
2007/05/16 | 397 | 397 | 386 | 388 | 3,300 |
2007/05/15 | 400 | 400 | 397 | 397 | 900 |
2007/05/14 | 401 | 403 | 400 | 400 | 2,000 |
2007/05/11 | 403 | 403 | 400 | 400 | 2,000 |
2007/05/10 | 402 | 403 | 402 | 402 | 3,000 |
2007/05/09 | 403 | 403 | 402 | 402 | 600 |
2007/05/08 | 401 | 404 | 401 | 404 | 800 |
2007/05/07 | 392 | 400 | 392 | 399 | 5,300 |
2007/05/02 | 389 | 394 | 388 | 390 | 1,800 |
2007/05/01 | 390 | 390 | 388 | 389 | 1,700 |
2007/04/27 | 389 | 392 | 385 | 392 | 9,700 |
2007/04/26 | 400 | 400 | 394 | 394 | 1,000 |
2007/04/25 | 395 | 402 | 395 | 402 | 1,300 |
2007/04/24 | 386 | 402 | 382 | 402 | 5,100 |
2007/04/23 | 401 | 401 | 400 | 401 | 7,700 |
2007/04/20 | 402 | 402 | 400 | 400 | 3,200 |
2007/04/19 | 402 | 405 | 402 | 405 | 4,000 |
2007/04/18 | 405 | 405 | 401 | 401 | 1,500 |
2007/04/17 | 404 | 404 | 400 | 402 | 1,800 |
2007/04/16 | 408 | 408 | 401 | 403 | 4,300 |
2007/04/13 | 410 | 413 | 407 | 410 | 3,100 |
2007/04/12 | 408 | 408 | 407 | 408 | 1,400 |
2007/04/11 | 409 | 410 | 405 | 406 | 4,500 |
2007/04/10 | 409 | 412 | 405 | 405 | 5,200 |
2007/04/09 | 404 | 407 | 401 | 407 | 3,600 |
2007/04/06 | 400 | 403 | 398 | 399 | 4,500 |
2007/04/05 | 404 | 404 | 396 | 396 | 2,900 |
2007/04/04 | 406 | 406 | 390 | 403 | 7,700 |
2007/04/03 | 412 | 412 | 407 | 410 | 2,400 |
2007/04/02 | 415 | 415 | 409 | 410 | 3,000 |
2007/03/30 | 413 | 413 | 406 | 408 | 2,600 |
2007/03/29 | 405 | 413 | 405 | 413 | 4,800 |
2007/03/28 | 401 | 408 | 401 | 405 | 6,600 |
2007/03/27 | 400 | 414 | 400 | 406 | 10,800 |
2007/03/26 | 394 | 399 | 393 | 394 | 7,300 |
2007/03/23 | 390 | 391 | 387 | 390 | 3,900 |
2007/03/22 | 390 | 390 | 385 | 385 | 2,200 |
2007/03/20 | 380 | 385 | 380 | 385 | 2,300 |
2007/03/19 | 385 | 385 | 370 | 376 | 7,200 |
2007/03/16 | 378 | 381 | 378 | 381 | 1,800 |
2007/03/15 | 374 | 376 | 374 | 375 | 800 |
2007/03/14 | 377 | 379 | 373 | 379 | 1,100 |
2007/03/13 | 378 | 380 | 370 | 375 | 4,600 |
2007/03/12 | 380 | 381 | 377 | 377 | 2,300 |
2007/03/09 | 380 | 380 | 377 | 380 | 1,900 |
2007/03/08 | 373 | 380 | 373 | 380 | 1,600 |
2007/03/07 | 379 | 379 | 373 | 373 | 1,400 |
2007/03/06 | 374 | 379 | 374 | 374 | 3,200 |
2007/03/05 | 381 | 381 | 375 | 375 | 3,200 |
2007/03/02 | 374 | 378 | 373 | 378 | 3,900 |
2007/03/01 | 372 | 373 | 372 | 372 | 600 |
2007/02/28 | 355 | 368 | 355 | 368 | 5,900 |
2007/02/27 | 379 | 379 | 373 | 375 | 2,600 |
2007/02/26 | 368 | 375 | 368 | 375 | 2,500 |
2007/02/23 | 368 | 371 | 367 | 367 | 3,900 |
2007/02/22 | 367 | 367 | 365 | 366 | 2,100 |
2007/02/21 | 368 | 368 | 367 | 367 | 1,200 |
2007/02/20 | 368 | 369 | 367 | 369 | 3,200 |
2007/02/19 | 360 | 365 | 360 | 365 | 4,500 |
2007/02/16 | 360 | 360 | 359 | 359 | 1,400 |
2007/02/15 | 360 | 362 | 360 | 361 | 1,200 |
2007/02/14 | 358 | 367 | 356 | 362 | 12,500 |
2007/02/13 | 368 | 368 | 367 | 368 | 800 |
2007/02/09 | 367 | 367 | 367 | 367 | 300 |
2007/02/08 | 366 | 366 | 365 | 365 | 500 |
2007/02/07 | 371 | 371 | 365 | 366 | 2,500 |
2007/02/06 | 370 | 371 | 365 | 371 | 2,500 |
2007/02/05 | 365 | 368 | 365 | 365 | 3,800 |
2007/02/02 | 367 | 367 | 364 | 364 | 1,600 |
2007/02/01 | 366 | 366 | 366 | 366 | 300 |
2007/01/31 | 364 | 367 | 362 | 367 | 4,400 |
2007/01/30 | 367 | 368 | 364 | 364 | 4,800 |
2007/01/29 | 365 | 370 | 365 | 367 | 5,000 |
2007/01/26 | 364 | 365 | 363 | 364 | 900 |
2007/01/25 | 366 | 366 | 363 | 365 | 3,200 |
2007/01/24 | 370 | 370 | 361 | 365 | 11,100 |
2007/01/23 | 370 | 370 | 368 | 370 | 2,700 |
2007/01/22 | 371 | 372 | 367 | 367 | 8,600 |
2007/01/19 | 366 | 372 | 366 | 369 | 5,900 |
2007/01/18 | 373 | 373 | 368 | 368 | 4,100 |
2007/01/17 | 374 | 374 | 370 | 373 | 2,900 |
2007/01/16 | 375 | 375 | 373 | 373 | 1,700 |
2007/01/15 | 374 | 375 | 374 | 374 | 1,300 |
2007/01/12 | 365 | 373 | 365 | 373 | 1,000 |
2007/01/11 | 370 | 370 | 364 | 364 | 1,000 |
2007/01/10 | 366 | 369 | 365 | 369 | 1,600 |
2007/01/09 | 363 | 366 | 363 | 365 | 5,900 |
2007/01/05 | 376 | 377 | 371 | 371 | 2,400 |
2007/01/04 | 376 | 376 | 370 | 375 | 1,200 |