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 |
---|---|---|---|---|---|
2009/12/30 | 283 | 283 | 282 | 282 | 200 |
2009/12/29 | 292 | 295 | 281 | 282 | 12,500 |
2009/12/28 | 268 | 293 | 267 | 287 | 10,000 |
2009/12/25 | 266 | 266 | 266 | 266 | 3,100 |
2009/12/24 | 267 | 269 | 267 | 269 | 300 |
2009/12/22 | 270 | 272 | 270 | 272 | 2,200 |
2009/12/21 | 270 | 272 | 268 | 268 | 2,900 |
2009/12/18 | 263 | 268 | 263 | 268 | 1,200 |
2009/12/17 | 264 | 264 | 264 | 264 | 1,600 |
2009/12/16 | 264 | 265 | 261 | 264 | 2,500 |
2009/12/15 | 253 | 257 | 253 | 257 | 1,900 |
2009/12/14 | 251 | 256 | 251 | 256 | 3,600 |
2009/12/10 | 259 | 259 | 255 | 259 | 800 |
2009/12/09 | 255 | 256 | 253 | 256 | 1,100 |
2009/12/08 | 257 | 257 | 255 | 255 | 1,600 |
2009/12/07 | 265 | 265 | 256 | 256 | 2,000 |
2009/12/04 | 270 | 270 | 254 | 258 | 2,000 |
2009/12/03 | 255 | 269 | 255 | 269 | 1,500 |
2009/12/02 | 246 | 254 | 246 | 254 | 800 |
2009/12/01 | 245 | 245 | 244 | 244 | 1,500 |
2009/11/30 | 245 | 250 | 245 | 250 | 1,000 |
2009/11/27 | 245 | 246 | 245 | 245 | 400 |
2009/11/26 | 249 | 249 | 241 | 245 | 1,000 |
2009/11/25 | 251 | 251 | 241 | 241 | 800 |
2009/11/24 | 248 | 250 | 241 | 241 | 2,500 |
2009/11/20 | 246 | 250 | 246 | 247 | 400 |
2009/11/19 | 247 | 255 | 247 | 248 | 700 |
2009/11/18 | 260 | 260 | 253 | 254 | 1,000 |
2009/11/17 | 263 | 263 | 263 | 263 | 600 |
2009/11/16 | 260 | 260 | 241 | 258 | 6,800 |
2009/11/13 | 258 | 260 | 250 | 251 | 4,700 |
2009/11/12 | 271 | 271 | 260 | 260 | 1,500 |
2009/11/11 | 264 | 264 | 256 | 256 | 3,600 |
2009/11/10 | 275 | 275 | 264 | 264 | 2,200 |
2009/11/09 | 271 | 279 | 270 | 279 | 2,600 |
2009/11/06 | 277 | 277 | 271 | 271 | 3,700 |
2009/11/05 | 273 | 273 | 271 | 272 | 900 |
2009/11/04 | 271 | 273 | 271 | 273 | 1,200 |
2009/11/02 | 276 | 284 | 267 | 269 | 7,900 |
2009/10/30 | 280 | 280 | 276 | 278 | 3,700 |
2009/10/29 | 274 | 278 | 273 | 275 | 9,200 |
2009/10/28 | 299 | 299 | 283 | 283 | 6,500 |
2009/10/27 | 288 | 300 | 288 | 299 | 10,400 |
2009/10/26 | 312 | 325 | 312 | 320 | 9,500 |
2009/10/23 | 316 | 322 | 313 | 322 | 12,100 |
2009/10/22 | 322 | 322 | 316 | 316 | 6,100 |
2009/10/21 | 324 | 326 | 320 | 320 | 5,300 |
2009/10/20 | 325 | 328 | 324 | 324 | 3,900 |
2009/10/19 | 325 | 326 | 325 | 325 | 4,200 |
2009/10/16 | 325 | 330 | 325 | 327 | 4,300 |
2009/10/15 | 330 | 331 | 328 | 330 | 500 |
2009/10/14 | 330 | 331 | 327 | 331 | 4,200 |
2009/10/13 | 328 | 331 | 328 | 331 | 1,900 |
2009/10/09 | 328 | 328 | 325 | 328 | 2,300 |
2009/10/08 | 329 | 330 | 327 | 330 | 2,700 |
2009/10/07 | 328 | 329 | 326 | 329 | 4,100 |
2009/10/06 | 325 | 326 | 325 | 326 | 1,300 |
2009/10/05 | 320 | 324 | 318 | 324 | 1,200 |
2009/10/02 | 325 | 328 | 325 | 325 | 5,500 |
2009/10/01 | 330 | 330 | 325 | 328 | 3,600 |
2009/09/30 | 325 | 329 | 325 | 327 | 5,100 |
2009/09/29 | 325 | 328 | 322 | 325 | 4,500 |
2009/09/28 | 318 | 326 | 318 | 326 | 6,300 |
2009/09/25 | 325 | 325 | 312 | 318 | 2,300 |
2009/09/24 | 331 | 331 | 310 | 321 | 4,900 |
2009/09/18 | 320 | 326 | 314 | 326 | 5,600 |
2009/09/17 | 310 | 310 | 309 | 309 | 200 |
2009/09/16 | 317 | 317 | 308 | 308 | 3,100 |
2009/09/15 | 319 | 320 | 310 | 310 | 800 |
2009/09/14 | 322 | 322 | 310 | 321 | 6,600 |
2009/09/11 | 320 | 322 | 312 | 312 | 2,500 |
2009/09/10 | 318 | 321 | 317 | 321 | 1,700 |
2009/09/09 | 314 | 318 | 312 | 317 | 500 |
2009/09/08 | 312 | 312 | 312 | 312 | 1,800 |
2009/09/07 | 317 | 317 | 313 | 313 | 1,800 |
2009/09/04 | 321 | 321 | 316 | 316 | 2,400 |
2009/09/03 | 320 | 322 | 320 | 322 | 400 |
2009/09/02 | 320 | 320 | 313 | 320 | 2,700 |
2009/09/01 | 320 | 323 | 316 | 323 | 2,500 |
2009/08/31 | 320 | 323 | 320 | 320 | 3,500 |
2009/08/28 | 319 | 319 | 318 | 318 | 900 |
2009/08/27 | 316 | 316 | 312 | 313 | 4,700 |
2009/08/26 | 315 | 316 | 313 | 313 | 2,900 |
2009/08/25 | 313 | 313 | 308 | 313 | 5,000 |
2009/08/24 | 312 | 315 | 309 | 312 | 6,000 |
2009/08/21 | 320 | 320 | 317 | 317 | 500 |
2009/08/20 | 321 | 321 | 321 | 321 | 700 |
2009/08/19 | 315 | 320 | 315 | 320 | 1,200 |
2009/08/18 | 318 | 318 | 313 | 313 | 1,500 |
2009/08/17 | 324 | 324 | 320 | 320 | 1,200 |
2009/08/14 | 324 | 326 | 324 | 326 | 2,200 |
2009/08/13 | 317 | 325 | 317 | 325 | 900 |
2009/08/12 | 320 | 325 | 318 | 325 | 2,500 |
2009/08/11 | 319 | 320 | 315 | 320 | 5,000 |
2009/08/10 | 323 | 323 | 315 | 315 | 3,500 |
2009/08/07 | 316 | 316 | 316 | 316 | 100 |
2009/08/06 | 322 | 322 | 316 | 316 | 200 |
2009/08/05 | 310 | 325 | 310 | 317 | 1,900 |
2009/08/04 | 317 | 320 | 317 | 320 | 400 |
2009/08/03 | 315 | 317 | 314 | 317 | 1,000 |
2009/07/31 | 325 | 325 | 311 | 311 | 2,100 |
2009/07/30 | 313 | 326 | 313 | 326 | 700 |
2009/07/29 | 325 | 325 | 325 | 325 | 100 |
2009/07/28 | 327 | 327 | 327 | 327 | 2,700 |
2009/07/27 | 314 | 322 | 311 | 320 | 2,000 |
2009/07/24 | 320 | 320 | 304 | 315 | 2,700 |
2009/07/23 | 310 | 320 | 310 | 313 | 1,300 |
2009/07/22 | 320 | 320 | 315 | 320 | 900 |
2009/07/21 | 319 | 319 | 312 | 312 | 500 |
2009/07/17 | 307 | 308 | 307 | 307 | 1,800 |
2009/07/16 | 318 | 318 | 318 | 318 | 1,000 |
2009/07/15 | 311 | 311 | 305 | 306 | 900 |
2009/07/14 | 310 | 310 | 305 | 310 | 400 |
2009/07/13 | 315 | 315 | 298 | 298 | 4,200 |
2009/07/10 | 315 | 315 | 315 | 315 | 200 |
2009/07/09 | 320 | 320 | 315 | 317 | 2,600 |
2009/07/08 | 330 | 330 | 316 | 320 | 5,300 |
2009/07/07 | 332 | 336 | 323 | 323 | 4,100 |
2009/07/06 | 324 | 333 | 324 | 332 | 1,700 |
2009/07/03 | 325 | 325 | 320 | 320 | 2,300 |
2009/07/02 | 320 | 320 | 317 | 317 | 9,100 |
2009/07/01 | 317 | 318 | 317 | 318 | 2,100 |
2009/06/30 | 318 | 319 | 315 | 316 | 900 |
2009/06/29 | 312 | 319 | 312 | 319 | 2,000 |
2009/06/26 | 315 | 320 | 315 | 320 | 4,600 |
2009/06/25 | 302 | 315 | 299 | 315 | 7,100 |
2009/06/24 | 308 | 308 | 298 | 300 | 13,100 |
2009/06/23 | 308 | 308 | 298 | 305 | 9,900 |
2009/06/22 | 307 | 308 | 305 | 308 | 3,100 |
2009/06/19 | 299 | 300 | 290 | 300 | 3,700 |
2009/06/18 | 295 | 295 | 292 | 295 | 4,000 |
2009/06/17 | 290 | 295 | 289 | 295 | 6,200 |
2009/06/16 | 295 | 295 | 285 | 293 | 3,900 |
2009/06/15 | 300 | 305 | 300 | 300 | 7,900 |
2009/06/12 | 308 | 308 | 305 | 305 | 2,400 |
2009/06/11 | 307 | 307 | 302 | 307 | 1,400 |
2009/06/10 | 308 | 308 | 306 | 307 | 2,700 |
2009/06/09 | 308 | 310 | 308 | 308 | 3,500 |
2009/06/08 | 308 | 310 | 303 | 308 | 6,500 |
2009/06/05 | 305 | 308 | 305 | 308 | 1,600 |
2009/06/04 | 310 | 310 | 310 | 310 | 100 |
2009/06/03 | 302 | 305 | 302 | 305 | 500 |
2009/06/02 | 305 | 306 | 302 | 302 | 900 |
2009/06/01 | 320 | 328 | 300 | 305 | 7,400 |
2009/05/29 | 292 | 305 | 285 | 305 | 10,500 |
2009/05/28 | 277 | 285 | 277 | 285 | 5,000 |
2009/05/27 | 275 | 276 | 271 | 276 | 6,700 |
2009/05/26 | 275 | 275 | 268 | 270 | 2,900 |
2009/05/25 | 267 | 272 | 265 | 272 | 2,400 |
2009/05/22 | 272 | 272 | 272 | 272 | 400 |
2009/05/21 | 276 | 276 | 276 | 276 | 1,500 |
2009/05/20 | 272 | 275 | 272 | 275 | 600 |
2009/05/19 | 274 | 274 | 274 | 274 | 100 |
2009/05/18 | 270 | 276 | 270 | 276 | 11,100 |
2009/05/15 | 270 | 270 | 270 | 270 | 300 |
2009/05/14 | 270 | 270 | 270 | 270 | 500 |
2009/05/13 | 270 | 270 | 268 | 268 | 900 |
2009/05/12 | 270 | 270 | 269 | 269 | 700 |
2009/05/11 | 270 | 276 | 270 | 276 | 3,200 |
2009/05/08 | 274 | 274 | 274 | 274 | 500 |
2009/05/07 | 265 | 271 | 265 | 271 | 1,800 |
2009/04/30 | 263 | 264 | 263 | 264 | 500 |
2009/04/28 | 266 | 267 | 266 | 266 | 800 |
2009/04/27 | 265 | 270 | 265 | 266 | 3,700 |
2009/04/24 | 266 | 269 | 264 | 266 | 5,000 |
2009/04/23 | 266 | 279 | 266 | 279 | 3,300 |
2009/04/22 | 275 | 277 | 270 | 277 | 1,500 |
2009/04/21 | 275 | 277 | 275 | 275 | 1,300 |
2009/04/20 | 265 | 270 | 265 | 270 | 3,200 |
2009/04/17 | 270 | 270 | 270 | 270 | 2,500 |
2009/04/16 | 270 | 273 | 270 | 270 | 3,800 |
2009/04/15 | 270 | 271 | 267 | 271 | 1,400 |
2009/04/14 | 270 | 270 | 266 | 266 | 3,800 |
2009/04/13 | 271 | 271 | 266 | 269 | 1,600 |
2009/04/10 | 271 | 271 | 266 | 268 | 3,000 |
2009/04/09 | 265 | 272 | 265 | 272 | 2,300 |
2009/04/08 | 262 | 264 | 260 | 264 | 4,700 |
2009/04/07 | 273 | 273 | 269 | 269 | 1,300 |
2009/04/06 | 273 | 273 | 270 | 273 | 3,000 |
2009/04/03 | 266 | 269 | 262 | 269 | 6,900 |
2009/04/02 | 265 | 273 | 265 | 265 | 2,300 |
2009/04/01 | 265 | 265 | 265 | 265 | 2,000 |
2009/03/31 | 277 | 277 | 270 | 270 | 3,200 |
2009/03/30 | 272 | 276 | 271 | 275 | 1,500 |
2009/03/27 | 272 | 274 | 267 | 274 | 1,600 |
2009/03/26 | 268 | 268 | 265 | 267 | 2,200 |
2009/03/25 | 255 | 265 | 255 | 265 | 3,400 |
2009/03/24 | 251 | 255 | 251 | 255 | 3,700 |
2009/03/23 | 251 | 253 | 251 | 252 | 1,200 |
2009/03/19 | 259 | 259 | 259 | 259 | 300 |
2009/03/18 | 263 | 264 | 255 | 264 | 1,300 |
2009/03/17 | 257 | 265 | 257 | 265 | 200 |
2009/03/16 | 259 | 265 | 259 | 265 | 200 |
2009/03/13 | 251 | 259 | 251 | 259 | 300 |
2009/03/05 | 251 | 267 | 251 | 267 | 500 |
2009/03/04 | 252 | 261 | 252 | 261 | 1,400 |
2009/02/26 | 275 | 275 | 275 | 275 | 1,200 |
2009/02/25 | 251 | 251 | 250 | 250 | 300 |
2009/02/23 | 251 | 251 | 251 | 251 | 200 |
2009/02/20 | 256 | 260 | 256 | 260 | 200 |
2009/02/19 | 252 | 270 | 252 | 270 | 600 |
2009/02/18 | 262 | 266 | 251 | 266 | 5,800 |
2009/02/16 | 274 | 274 | 274 | 274 | 100 |
2009/02/13 | 255 | 275 | 255 | 275 | 1,200 |
2009/02/10 | 260 | 260 | 260 | 260 | 100 |
2009/02/09 | 271 | 280 | 271 | 280 | 400 |
2009/02/06 | 274 | 274 | 274 | 274 | 200 |
2009/02/05 | 269 | 273 | 269 | 270 | 3,400 |
2009/02/04 | 245 | 273 | 245 | 273 | 2,500 |
2009/02/03 | 251 | 251 | 251 | 251 | 300 |
2009/02/02 | 255 | 255 | 250 | 250 | 400 |
2009/01/30 | 251 | 259 | 251 | 259 | 600 |
2009/01/29 | 246 | 249 | 246 | 249 | 1,100 |
2009/01/26 | 257 | 257 | 249 | 249 | 200 |
2009/01/23 | 250 | 250 | 250 | 250 | 200 |
2009/01/22 | 255 | 255 | 255 | 255 | 500 |
2009/01/21 | 253 | 255 | 253 | 255 | 1,300 |
2009/01/20 | 250 | 250 | 250 | 250 | 100 |
2009/01/19 | 250 | 251 | 250 | 251 | 700 |
2009/01/15 | 255 | 255 | 255 | 255 | 1,100 |
2009/01/14 | 250 | 250 | 250 | 250 | 100 |
2009/01/13 | 250 | 255 | 246 | 246 | 800 |
2009/01/09 | 252 | 253 | 252 | 253 | 800 |
2009/01/08 | 262 | 262 | 252 | 252 | 1,300 |
2009/01/07 | 265 | 275 | 262 | 267 | 4,200 |
2009/01/06 | 252 | 264 | 252 | 264 | 900 |
2009/01/05 | 247 | 253 | 247 | 253 | 5,500 |