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 |
---|---|---|---|---|---|
2008/12/30 | 259 | 267 | 245 | 267 | 3,600 |
2008/12/29 | 274 | 274 | 274 | 274 | 300 |
2008/12/26 | 270 | 270 | 270 | 270 | 600 |
2008/12/22 | 285 | 285 | 249 | 260 | 2,700 |
2008/12/19 | 270 | 285 | 270 | 285 | 4,500 |
2008/12/18 | 260 | 265 | 260 | 265 | 800 |
2008/12/17 | 265 | 267 | 262 | 262 | 1,900 |
2008/12/16 | 255 | 266 | 250 | 266 | 3,500 |
2008/12/15 | 258 | 258 | 250 | 250 | 2,800 |
2008/12/12 | 235 | 235 | 235 | 235 | 100 |
2008/12/08 | 230 | 230 | 230 | 230 | 1,100 |
2008/12/05 | 227 | 227 | 225 | 227 | 4,300 |
2008/12/01 | 226 | 226 | 226 | 226 | 300 |
2008/11/27 | 228 | 228 | 228 | 228 | 100 |
2008/11/26 | 234 | 234 | 234 | 234 | 200 |
2008/11/20 | 225 | 225 | 216 | 225 | 3,200 |
2008/11/19 | 230 | 230 | 230 | 230 | 200 |
2008/11/18 | 225 | 225 | 225 | 225 | 300 |
2008/11/17 | 225 | 225 | 225 | 225 | 500 |
2008/11/14 | 237 | 237 | 236 | 236 | 2,700 |
2008/11/13 | 234 | 234 | 234 | 234 | 300 |
2008/11/12 | 230 | 230 | 230 | 230 | 100 |
2008/11/10 | 236 | 236 | 236 | 236 | 100 |
2008/11/07 | 232 | 232 | 232 | 232 | 100 |
2008/11/06 | 230 | 230 | 228 | 228 | 2,200 |
2008/11/05 | 228 | 230 | 228 | 229 | 700 |
2008/11/04 | 235 | 239 | 228 | 228 | 700 |
2008/10/30 | 230 | 235 | 220 | 230 | 3,100 |
2008/10/29 | 245 | 250 | 230 | 230 | 700 |
2008/10/28 | 230 | 233 | 230 | 233 | 700 |
2008/10/27 | 240 | 245 | 238 | 238 | 3,000 |
2008/10/24 | 271 | 271 | 271 | 271 | 100 |
2008/10/23 | 270 | 270 | 260 | 260 | 300 |
2008/10/21 | 260 | 274 | 260 | 274 | 600 |
2008/10/20 | 255 | 256 | 255 | 255 | 1,100 |
2008/10/17 | 260 | 260 | 260 | 260 | 700 |
2008/10/16 | 254 | 260 | 252 | 260 | 1,000 |
2008/10/15 | 265 | 270 | 260 | 260 | 700 |
2008/10/14 | 250 | 250 | 250 | 250 | 1,500 |
2008/10/10 | 217 | 217 | 210 | 217 | 2,500 |
2008/10/09 | 211 | 227 | 200 | 220 | 5,300 |
2008/10/08 | 245 | 245 | 215 | 216 | 7,700 |
2008/10/07 | 239 | 250 | 239 | 250 | 2,700 |
2008/10/06 | 265 | 265 | 260 | 260 | 500 |
2008/10/03 | 268 | 276 | 268 | 270 | 2,800 |
2008/10/02 | 288 | 288 | 276 | 276 | 1,800 |
2008/10/01 | 288 | 288 | 288 | 288 | 200 |
2008/09/30 | 286 | 290 | 267 | 290 | 2,300 |
2008/09/29 | 292 | 293 | 290 | 290 | 3,000 |
2008/09/26 | 292 | 292 | 290 | 291 | 2,400 |
2008/09/25 | 291 | 292 | 286 | 288 | 2,800 |
2008/09/24 | 291 | 291 | 290 | 290 | 900 |
2008/09/22 | 295 | 295 | 290 | 290 | 5,000 |
2008/09/19 | 290 | 295 | 286 | 295 | 600 |
2008/09/18 | 289 | 289 | 289 | 289 | 600 |
2008/09/17 | 295 | 295 | 284 | 290 | 1,900 |
2008/09/16 | 299 | 299 | 285 | 285 | 11,600 |
2008/09/12 | 280 | 315 | 280 | 294 | 10,400 |
2008/09/11 | 300 | 300 | 290 | 295 | 2,800 |
2008/09/09 | 300 | 300 | 300 | 300 | 600 |
2008/09/05 | 291 | 291 | 290 | 290 | 400 |
2008/09/04 | 300 | 300 | 294 | 294 | 400 |
2008/09/03 | 299 | 303 | 299 | 303 | 400 |
2008/08/29 | 298 | 298 | 298 | 298 | 100 |
2008/08/28 | 293 | 294 | 293 | 294 | 1,000 |
2008/08/27 | 293 | 294 | 293 | 294 | 200 |
2008/08/26 | 292 | 292 | 289 | 289 | 200 |
2008/08/25 | 290 | 292 | 290 | 292 | 300 |
2008/08/22 | 280 | 280 | 280 | 280 | 100 |
2008/08/21 | 275 | 275 | 275 | 275 | 200 |
2008/08/19 | 275 | 285 | 275 | 285 | 300 |
2008/08/18 | 285 | 285 | 280 | 281 | 2,100 |
2008/08/15 | 293 | 294 | 290 | 290 | 2,600 |
2008/08/14 | 291 | 291 | 290 | 290 | 600 |
2008/08/13 | 297 | 297 | 285 | 295 | 8,600 |
2008/08/11 | 289 | 299 | 289 | 299 | 700 |
2008/08/08 | 290 | 298 | 290 | 298 | 3,100 |
2008/08/06 | 294 | 295 | 290 | 290 | 3,400 |
2008/08/05 | 288 | 290 | 288 | 290 | 2,200 |
2008/08/04 | 292 | 292 | 288 | 288 | 3,500 |
2008/08/01 | 301 | 301 | 290 | 290 | 3,000 |
2008/07/31 | 307 | 307 | 307 | 307 | 100 |
2008/07/30 | 300 | 300 | 300 | 300 | 1,700 |
2008/07/29 | 298 | 298 | 290 | 290 | 3,500 |
2008/07/28 | 298 | 298 | 298 | 298 | 100 |
2008/07/25 | 310 | 310 | 300 | 300 | 1,000 |
2008/07/23 | 309 | 309 | 309 | 309 | 100 |
2008/07/22 | 309 | 309 | 309 | 309 | 100 |
2008/07/18 | 303 | 304 | 300 | 302 | 6,400 |
2008/07/17 | 302 | 305 | 302 | 305 | 1,200 |
2008/07/16 | 302 | 302 | 302 | 302 | 100 |
2008/07/15 | 294 | 305 | 294 | 305 | 2,300 |
2008/07/14 | 310 | 310 | 299 | 300 | 5,500 |
2008/07/11 | 302 | 309 | 302 | 309 | 2,600 |
2008/07/09 | 310 | 310 | 305 | 305 | 200 |
2008/07/08 | 312 | 312 | 312 | 312 | 300 |
2008/07/07 | 314 | 314 | 300 | 310 | 3,200 |
2008/07/04 | 311 | 316 | 311 | 311 | 600 |
2008/07/03 | 305 | 315 | 305 | 315 | 1,400 |
2008/07/02 | 316 | 316 | 300 | 305 | 11,100 |
2008/07/01 | 319 | 324 | 317 | 317 | 400 |
2008/06/30 | 310 | 315 | 309 | 309 | 4,300 |
2008/06/27 | 340 | 343 | 315 | 315 | 6,300 |
2008/06/26 | 344 | 345 | 344 | 345 | 500 |
2008/06/25 | 346 | 346 | 346 | 346 | 200 |
2008/06/24 | 351 | 351 | 340 | 342 | 3,500 |
2008/06/23 | 347 | 351 | 347 | 351 | 400 |
2008/06/20 | 345 | 347 | 343 | 347 | 2,100 |
2008/06/19 | 345 | 348 | 345 | 347 | 300 |
2008/06/18 | 348 | 350 | 345 | 345 | 2,100 |
2008/06/17 | 349 | 353 | 345 | 353 | 1,900 |
2008/06/16 | 352 | 352 | 347 | 352 | 6,300 |
2008/06/13 | 353 | 364 | 353 | 364 | 4,400 |
2008/06/12 | 352 | 353 | 346 | 353 | 700 |
2008/06/11 | 353 | 353 | 352 | 353 | 800 |
2008/06/10 | 349 | 352 | 349 | 352 | 300 |
2008/06/09 | 347 | 348 | 341 | 348 | 2,500 |
2008/06/06 | 365 | 365 | 344 | 344 | 11,400 |
2008/06/05 | 360 | 365 | 360 | 365 | 2,600 |
2008/06/04 | 360 | 360 | 360 | 360 | 100 |
2008/06/03 | 356 | 356 | 356 | 356 | 100 |
2008/06/02 | 351 | 355 | 351 | 355 | 1,400 |
2008/05/30 | 360 | 360 | 354 | 354 | 200 |
2008/05/29 | 358 | 358 | 358 | 358 | 100 |
2008/05/28 | 365 | 365 | 360 | 360 | 1,800 |
2008/05/27 | 360 | 360 | 360 | 360 | 200 |
2008/05/26 | 357 | 357 | 355 | 355 | 700 |
2008/05/23 | 348 | 350 | 348 | 350 | 1,300 |
2008/05/22 | 341 | 341 | 341 | 341 | 1,000 |
2008/05/21 | 345 | 350 | 345 | 350 | 1,800 |
2008/05/20 | 365 | 365 | 365 | 365 | 100 |
2008/05/19 | 354 | 360 | 354 | 360 | 800 |
2008/05/16 | 360 | 360 | 351 | 351 | 1,000 |
2008/05/15 | 355 | 365 | 355 | 365 | 1,100 |
2008/05/14 | 351 | 351 | 351 | 351 | 1,000 |
2008/05/13 | 351 | 351 | 351 | 351 | 100 |
2008/05/12 | 353 | 355 | 353 | 355 | 500 |
2008/05/09 | 349 | 355 | 345 | 354 | 1,200 |
2008/05/08 | 351 | 355 | 349 | 349 | 600 |
2008/05/07 | 350 | 350 | 346 | 346 | 300 |
2008/05/02 | 345 | 345 | 345 | 345 | 600 |
2008/05/01 | 341 | 341 | 341 | 341 | 1,000 |
2008/04/30 | 341 | 341 | 341 | 341 | 100 |
2008/04/28 | 340 | 340 | 340 | 340 | 1,400 |
2008/04/25 | 350 | 350 | 340 | 340 | 6,600 |
2008/04/24 | 364 | 364 | 346 | 346 | 2,600 |
2008/04/23 | 365 | 369 | 365 | 365 | 1,500 |
2008/04/22 | 364 | 368 | 364 | 365 | 2,600 |
2008/04/21 | 365 | 365 | 351 | 359 | 3,800 |
2008/04/18 | 364 | 364 | 360 | 360 | 300 |
2008/04/17 | 364 | 364 | 364 | 364 | 200 |
2008/04/16 | 358 | 359 | 358 | 359 | 200 |
2008/04/14 | 356 | 356 | 351 | 351 | 500 |
2008/04/11 | 363 | 363 | 360 | 360 | 1,200 |
2008/04/10 | 370 | 378 | 370 | 378 | 2,200 |
2008/04/09 | 361 | 368 | 361 | 368 | 1,200 |
2008/04/08 | 359 | 363 | 359 | 363 | 2,400 |
2008/04/07 | 354 | 358 | 354 | 358 | 1,300 |
2008/04/04 | 353 | 353 | 353 | 353 | 900 |
2008/04/03 | 349 | 353 | 349 | 353 | 600 |
2008/04/02 | 350 | 350 | 350 | 350 | 600 |
2008/04/01 | 350 | 350 | 350 | 350 | 2,200 |
2008/03/28 | 357 | 357 | 350 | 350 | 1,800 |
2008/03/27 | 348 | 349 | 347 | 347 | 4,600 |
2008/03/26 | 345 | 346 | 345 | 346 | 200 |
2008/03/25 | 345 | 345 | 339 | 339 | 1,000 |
2008/03/24 | 339 | 342 | 339 | 342 | 1,300 |
2008/03/21 | 329 | 335 | 329 | 335 | 700 |
2008/03/19 | 329 | 330 | 329 | 330 | 200 |
2008/03/18 | 320 | 328 | 320 | 328 | 1,300 |
2008/03/17 | 341 | 341 | 320 | 328 | 2,600 |
2008/03/14 | 311 | 321 | 311 | 321 | 1,100 |
2008/03/13 | 340 | 342 | 310 | 310 | 2,000 |
2008/03/12 | 336 | 339 | 336 | 339 | 200 |
2008/03/11 | 310 | 310 | 310 | 310 | 400 |
2008/03/10 | 322 | 322 | 310 | 310 | 1,300 |
2008/03/07 | 328 | 328 | 321 | 321 | 1,100 |
2008/03/06 | 336 | 337 | 335 | 335 | 700 |
2008/03/05 | 333 | 333 | 333 | 333 | 200 |
2008/03/04 | 345 | 345 | 345 | 345 | 100 |
2008/03/03 | 345 | 345 | 340 | 340 | 500 |
2008/02/29 | 358 | 358 | 358 | 358 | 100 |
2008/02/28 | 360 | 360 | 360 | 360 | 200 |
2008/02/27 | 348 | 350 | 348 | 350 | 500 |
2008/02/26 | 378 | 378 | 347 | 347 | 3,200 |
2008/02/25 | 380 | 380 | 369 | 369 | 5,600 |
2008/02/22 | 332 | 332 | 332 | 332 | 500 |
2008/02/20 | 327 | 328 | 325 | 328 | 600 |
2008/02/19 | 325 | 326 | 325 | 325 | 2,400 |
2008/02/18 | 324 | 325 | 324 | 325 | 3,000 |
2008/02/15 | 323 | 323 | 323 | 323 | 700 |
2008/02/14 | 319 | 319 | 315 | 315 | 1,200 |
2008/02/13 | 318 | 318 | 318 | 318 | 1,000 |
2008/02/12 | 313 | 313 | 313 | 313 | 100 |
2008/02/07 | 310 | 313 | 310 | 313 | 200 |
2008/02/06 | 305 | 313 | 300 | 313 | 3,900 |
2008/02/05 | 325 | 325 | 312 | 312 | 5,700 |
2008/02/04 | 324 | 324 | 323 | 323 | 700 |
2008/02/01 | 314 | 319 | 314 | 319 | 800 |
2008/01/31 | 312 | 318 | 312 | 315 | 700 |
2008/01/30 | 317 | 317 | 313 | 313 | 200 |
2008/01/29 | 311 | 319 | 311 | 319 | 500 |
2008/01/28 | 316 | 317 | 315 | 315 | 900 |
2008/01/25 | 327 | 328 | 305 | 310 | 2,100 |
2008/01/24 | 329 | 329 | 300 | 312 | 3,400 |
2008/01/23 | 301 | 314 | 301 | 314 | 500 |
2008/01/22 | 321 | 321 | 300 | 300 | 4,500 |
2008/01/21 | 310 | 320 | 302 | 320 | 1,900 |
2008/01/18 | 290 | 290 | 290 | 290 | 1,600 |
2008/01/17 | 318 | 318 | 293 | 300 | 2,900 |
2008/01/16 | 301 | 309 | 295 | 309 | 5,800 |
2008/01/15 | 334 | 334 | 310 | 315 | 12,200 |
2008/01/11 | 337 | 339 | 335 | 338 | 3,900 |
2008/01/10 | 345 | 351 | 341 | 351 | 700 |
2008/01/09 | 350 | 350 | 340 | 340 | 3,600 |
2008/01/08 | 365 | 365 | 350 | 350 | 4,800 |
2008/01/07 | 380 | 380 | 360 | 365 | 1,800 |
2008/01/04 | 384 | 384 | 384 | 384 | 1,000 |