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 |
---|---|---|---|---|---|
2010/12/30 | 502 | 503 | 499 | 500 | 1,800 |
2010/12/29 | 490 | 500 | 490 | 500 | 4,300 |
2010/12/28 | 482 | 488 | 482 | 488 | 1,700 |
2010/12/27 | 490 | 500 | 482 | 491 | 5,100 |
2010/12/24 | 490 | 491 | 490 | 490 | 1,900 |
2010/12/22 | 490 | 490 | 481 | 490 | 7,500 |
2010/12/21 | 495 | 498 | 489 | 489 | 5,600 |
2010/12/20 | 495 | 505 | 494 | 495 | 15,000 |
2010/12/17 | 477 | 480 | 477 | 478 | 5,400 |
2010/12/16 | 481 | 482 | 476 | 480 | 7,200 |
2010/12/15 | 499 | 499 | 480 | 487 | 15,000 |
2010/12/14 | 478 | 520 | 477 | 484 | 47,000 |
2010/12/13 | 445 | 474 | 432 | 474 | 33,400 |
2010/12/10 | 418 | 425 | 418 | 423 | 9,500 |
2010/12/09 | 417 | 417 | 415 | 415 | 1,600 |
2010/12/08 | 415 | 417 | 410 | 417 | 5,200 |
2010/12/07 | 412 | 415 | 410 | 414 | 3,600 |
2010/12/06 | 411 | 411 | 407 | 407 | 1,100 |
2010/12/03 | 413 | 415 | 409 | 410 | 1,600 |
2010/12/02 | 407 | 410 | 407 | 410 | 2,700 |
2010/12/01 | 405 | 406 | 405 | 406 | 600 |
2010/11/30 | 401 | 405 | 401 | 405 | 1,400 |
2010/11/29 | 405 | 411 | 400 | 405 | 2,000 |
2010/11/26 | 405 | 405 | 402 | 405 | 3,600 |
2010/11/25 | 0 | 0 | 0 | 403 | 0 |
2010/11/24 | 0 | 0 | 0 | 403 | 0 |
2010/11/22 | 403 | 403 | 403 | 403 | 200 |
2010/11/19 | 400 | 401 | 400 | 401 | 2,100 |
2010/11/18 | 405 | 405 | 400 | 400 | 3,700 |
2010/11/17 | 0 | 0 | 0 | 404 | 0 |
2010/11/16 | 392 | 404 | 392 | 404 | 1,300 |
2010/11/15 | 0 | 0 | 0 | 390 | 0 |
2010/11/12 | 401 | 401 | 390 | 390 | 1,200 |
2010/11/11 | 398 | 405 | 398 | 405 | 700 |
2010/11/10 | 398 | 405 | 398 | 405 | 5,100 |
2010/11/09 | 394 | 394 | 392 | 392 | 400 |
2010/11/08 | 392 | 400 | 392 | 400 | 300 |
2010/11/05 | 406 | 406 | 400 | 400 | 4,900 |
2010/11/04 | 395 | 395 | 395 | 395 | 200 |
2010/11/02 | 395 | 395 | 395 | 395 | 300 |
2010/11/01 | 384 | 390 | 384 | 390 | 500 |
2010/10/29 | 382 | 397 | 382 | 397 | 500 |
2010/10/28 | 384 | 390 | 384 | 384 | 2,200 |
2010/10/27 | 383 | 385 | 382 | 384 | 2,400 |
2010/10/26 | 403 | 406 | 403 | 403 | 5,000 |
2010/10/25 | 406 | 406 | 401 | 406 | 1,500 |
2010/10/22 | 408 | 408 | 400 | 403 | 2,200 |
2010/10/21 | 406 | 406 | 406 | 406 | 100 |
2010/10/20 | 402 | 413 | 402 | 413 | 4,800 |
2010/10/19 | 405 | 406 | 403 | 403 | 1,200 |
2010/10/18 | 406 | 406 | 406 | 406 | 100 |
2010/10/15 | 410 | 410 | 401 | 409 | 4,500 |
2010/10/14 | 407 | 407 | 405 | 405 | 300 |
2010/10/13 | 400 | 407 | 400 | 407 | 1,600 |
2010/10/12 | 407 | 407 | 401 | 407 | 4,300 |
2010/10/08 | 410 | 412 | 402 | 406 | 2,200 |
2010/10/07 | 409 | 409 | 409 | 409 | 200 |
2010/10/06 | 403 | 410 | 403 | 410 | 2,500 |
2010/10/05 | 400 | 405 | 400 | 405 | 1,300 |
2010/10/04 | 400 | 402 | 400 | 402 | 1,500 |
2010/10/01 | 401 | 401 | 400 | 400 | 700 |
2010/09/30 | 400 | 410 | 400 | 401 | 1,400 |
2010/09/29 | 407 | 408 | 400 | 400 | 5,300 |
2010/09/28 | 402 | 406 | 402 | 402 | 1,400 |
2010/09/27 | 397 | 405 | 397 | 399 | 2,600 |
2010/09/24 | 405 | 405 | 396 | 396 | 1,200 |
2010/09/22 | 0 | 0 | 0 | 398 | 0 |
2010/09/21 | 398 | 398 | 398 | 398 | 200 |
2010/09/17 | 0 | 0 | 0 | 396 | 0 |
2010/09/16 | 395 | 396 | 395 | 396 | 1,400 |
2010/09/15 | 398 | 405 | 397 | 405 | 1,200 |
2010/09/14 | 399 | 399 | 398 | 398 | 500 |
2010/09/13 | 397 | 401 | 397 | 398 | 1,600 |
2010/09/10 | 401 | 402 | 398 | 398 | 1,500 |
2010/09/09 | 404 | 410 | 403 | 403 | 1,700 |
2010/09/08 | 410 | 410 | 410 | 410 | 900 |
2010/09/07 | 405 | 412 | 404 | 404 | 2,100 |
2010/09/06 | 396 | 415 | 396 | 414 | 15,300 |
2010/09/03 | 397 | 404 | 396 | 396 | 4,900 |
2010/09/02 | 390 | 390 | 390 | 390 | 200 |
2010/09/01 | 390 | 390 | 390 | 390 | 800 |
2010/08/31 | 392 | 395 | 386 | 386 | 2,100 |
2010/08/30 | 395 | 395 | 395 | 395 | 200 |
2010/08/27 | 394 | 395 | 394 | 395 | 200 |
2010/08/26 | 389 | 395 | 389 | 394 | 2,700 |
2010/08/25 | 383 | 392 | 375 | 383 | 4,600 |
2010/08/24 | 385 | 385 | 375 | 375 | 2,600 |
2010/08/23 | 391 | 391 | 391 | 391 | 200 |
2010/08/20 | 391 | 391 | 391 | 391 | 100 |
2010/08/19 | 399 | 399 | 399 | 399 | 4,900 |
2010/08/18 | 383 | 383 | 383 | 383 | 200 |
2010/08/17 | 385 | 385 | 384 | 384 | 1,200 |
2010/08/16 | 386 | 398 | 386 | 398 | 500 |
2010/08/13 | 385 | 385 | 385 | 385 | 200 |
2010/08/12 | 381 | 382 | 381 | 382 | 1,700 |
2010/08/11 | 400 | 400 | 387 | 387 | 1,900 |
2010/08/10 | 387 | 399 | 386 | 399 | 1,600 |
2010/08/09 | 395 | 395 | 395 | 395 | 1,200 |
2010/08/06 | 395 | 395 | 385 | 385 | 1,600 |
2010/08/05 | 390 | 395 | 390 | 395 | 2,400 |
2010/08/04 | 0 | 0 | 0 | 394 | 0 |
2010/08/03 | 394 | 394 | 387 | 394 | 600 |
2010/08/02 | 389 | 392 | 386 | 386 | 800 |
2010/07/30 | 388 | 399 | 388 | 399 | 700 |
2010/07/29 | 383 | 399 | 383 | 399 | 1,900 |
2010/07/28 | 386 | 389 | 382 | 389 | 1,200 |
2010/07/27 | 382 | 388 | 375 | 385 | 4,900 |
2010/07/26 | 397 | 397 | 397 | 397 | 200 |
2010/07/23 | 379 | 382 | 379 | 382 | 400 |
2010/07/22 | 379 | 382 | 379 | 379 | 2,900 |
2010/07/21 | 384 | 385 | 384 | 385 | 900 |
2010/07/20 | 382 | 382 | 379 | 379 | 3,100 |
2010/07/16 | 398 | 398 | 398 | 398 | 100 |
2010/07/15 | 395 | 398 | 375 | 398 | 1,200 |
2010/07/14 | 389 | 395 | 389 | 395 | 2,200 |
2010/07/13 | 391 | 391 | 386 | 386 | 2,400 |
2010/07/12 | 391 | 391 | 390 | 391 | 300 |
2010/07/09 | 0 | 0 | 0 | 392 | 0 |
2010/07/08 | 387 | 392 | 387 | 392 | 2,500 |
2010/07/07 | 399 | 399 | 399 | 399 | 300 |
2010/07/06 | 0 | 0 | 0 | 398 | 0 |
2010/07/05 | 398 | 398 | 398 | 398 | 100 |
2010/07/02 | 398 | 398 | 398 | 398 | 100 |
2010/07/01 | 390 | 390 | 390 | 390 | 400 |
2010/06/30 | 392 | 392 | 386 | 386 | 2,400 |
2010/06/29 | 401 | 401 | 400 | 400 | 200 |
2010/06/28 | 403 | 404 | 400 | 400 | 1,700 |
2010/06/25 | 401 | 410 | 401 | 410 | 2,300 |
2010/06/24 | 410 | 413 | 410 | 410 | 2,300 |
2010/06/23 | 410 | 410 | 400 | 400 | 2,500 |
2010/06/22 | 0 | 0 | 0 | 410 | 0 |
2010/06/21 | 409 | 416 | 404 | 410 | 10,400 |
2010/06/18 | 400 | 410 | 400 | 410 | 5,300 |
2010/06/17 | 402 | 405 | 401 | 401 | 1,900 |
2010/06/16 | 400 | 415 | 400 | 401 | 15,700 |
2010/06/15 | 399 | 399 | 391 | 391 | 1,600 |
2010/06/14 | 374 | 410 | 374 | 410 | 12,500 |
2010/06/11 | 374 | 374 | 374 | 374 | 1,100 |
2010/06/10 | 374 | 374 | 374 | 374 | 100 |
2010/06/09 | 370 | 372 | 366 | 366 | 1,900 |
2010/06/08 | 369 | 372 | 369 | 372 | 1,200 |
2010/06/07 | 378 | 378 | 365 | 365 | 5,400 |
2010/06/04 | 370 | 401 | 370 | 389 | 18,600 |
2010/06/03 | 366 | 375 | 366 | 368 | 3,300 |
2010/06/02 | 360 | 365 | 357 | 357 | 4,300 |
2010/06/01 | 357 | 360 | 357 | 359 | 1,300 |
2010/05/31 | 365 | 367 | 365 | 367 | 1,400 |
2010/05/28 | 358 | 365 | 358 | 365 | 1,600 |
2010/05/27 | 355 | 357 | 355 | 357 | 1,600 |
2010/05/26 | 342 | 355 | 341 | 355 | 6,500 |
2010/05/25 | 350 | 355 | 343 | 343 | 2,500 |
2010/05/24 | 350 | 350 | 341 | 350 | 2,100 |
2010/05/21 | 337 | 347 | 337 | 347 | 1,500 |
2010/05/20 | 342 | 346 | 336 | 346 | 2,600 |
2010/05/19 | 345 | 348 | 344 | 348 | 4,600 |
2010/05/18 | 354 | 354 | 345 | 349 | 5,200 |
2010/05/17 | 366 | 366 | 351 | 351 | 3,100 |
2010/05/14 | 367 | 367 | 351 | 366 | 7,700 |
2010/05/13 | 367 | 367 | 353 | 353 | 3,400 |
2010/05/12 | 370 | 370 | 369 | 369 | 600 |
2010/05/11 | 372 | 372 | 367 | 367 | 400 |
2010/05/10 | 371 | 371 | 361 | 370 | 800 |
2010/05/07 | 364 | 375 | 351 | 375 | 7,400 |
2010/05/06 | 361 | 364 | 360 | 364 | 7,100 |
2010/04/30 | 376 | 394 | 375 | 376 | 10,600 |
2010/04/28 | 381 | 385 | 375 | 375 | 12,500 |
2010/04/27 | 396 | 400 | 381 | 390 | 36,300 |
2010/04/26 | 424 | 428 | 416 | 428 | 29,600 |
2010/04/23 | 413 | 415 | 409 | 415 | 15,600 |
2010/04/22 | 410 | 413 | 409 | 409 | 13,700 |
2010/04/21 | 401 | 406 | 401 | 406 | 8,600 |
2010/04/20 | 403 | 404 | 401 | 402 | 6,300 |
2010/04/19 | 406 | 407 | 401 | 404 | 15,500 |
2010/04/16 | 410 | 410 | 408 | 408 | 3,100 |
2010/04/15 | 406 | 410 | 406 | 410 | 6,800 |
2010/04/14 | 406 | 409 | 406 | 406 | 6,200 |
2010/04/13 | 408 | 409 | 406 | 408 | 8,400 |
2010/04/12 | 408 | 408 | 406 | 408 | 8,000 |
2010/04/09 | 404 | 408 | 404 | 408 | 9,600 |
2010/04/08 | 403 | 407 | 401 | 405 | 9,700 |
2010/04/07 | 405 | 407 | 403 | 403 | 7,400 |
2010/04/06 | 406 | 411 | 404 | 406 | 14,300 |
2010/04/05 | 400 | 407 | 400 | 404 | 11,000 |
2010/04/02 | 387 | 402 | 386 | 400 | 22,900 |
2010/04/01 | 381 | 387 | 381 | 387 | 9,900 |
2010/03/31 | 382 | 382 | 380 | 381 | 15,600 |
2010/03/30 | 371 | 382 | 370 | 382 | 38,800 |
2010/03/29 | 350 | 370 | 344 | 370 | 29,600 |
2010/03/26 | 331 | 341 | 331 | 341 | 6,800 |
2010/03/25 | 331 | 335 | 330 | 330 | 6,400 |
2010/03/24 | 327 | 333 | 326 | 330 | 6,900 |
2010/03/23 | 321 | 325 | 321 | 325 | 3,800 |
2010/03/19 | 319 | 321 | 314 | 321 | 2,800 |
2010/03/18 | 324 | 324 | 314 | 314 | 8,100 |
2010/03/17 | 315 | 321 | 315 | 321 | 5,200 |
2010/03/16 | 311 | 315 | 311 | 315 | 3,000 |
2010/03/15 | 305 | 307 | 304 | 307 | 1,000 |
2010/03/12 | 305 | 309 | 303 | 304 | 3,000 |
2010/03/11 | 304 | 310 | 304 | 305 | 300 |
2010/03/10 | 310 | 314 | 303 | 308 | 5,300 |
2010/03/09 | 310 | 312 | 310 | 312 | 600 |
2010/03/08 | 310 | 310 | 307 | 310 | 2,600 |
2010/03/05 | 308 | 310 | 308 | 310 | 1,300 |
2010/03/04 | 306 | 306 | 305 | 306 | 500 |
2010/03/03 | 305 | 305 | 300 | 303 | 4,200 |
2010/03/02 | 307 | 307 | 304 | 305 | 2,000 |
2010/03/01 | 310 | 310 | 305 | 305 | 2,100 |
2010/02/26 | 307 | 307 | 304 | 304 | 1,200 |
2010/02/25 | 302 | 302 | 302 | 302 | 100 |
2010/02/24 | 300 | 303 | 300 | 303 | 200 |
2010/02/23 | 300 | 300 | 299 | 299 | 4,600 |
2010/02/22 | 302 | 305 | 302 | 305 | 300 |
2010/02/19 | 301 | 305 | 301 | 305 | 300 |
2010/02/18 | 308 | 308 | 300 | 303 | 11,600 |
2010/02/17 | 305 | 308 | 302 | 305 | 2,900 |
2010/02/16 | 306 | 306 | 304 | 304 | 2,400 |
2010/02/15 | 306 | 306 | 306 | 306 | 100 |
2010/02/12 | 305 | 305 | 305 | 305 | 100 |
2010/02/10 | 303 | 305 | 303 | 305 | 300 |
2010/02/09 | 306 | 306 | 301 | 301 | 1,900 |
2010/02/08 | 311 | 311 | 311 | 311 | 500 |
2010/02/05 | 305 | 308 | 305 | 305 | 1,500 |
2010/02/04 | 305 | 305 | 305 | 305 | 700 |
2010/02/03 | 310 | 310 | 305 | 305 | 1,100 |
2010/02/02 | 306 | 306 | 303 | 303 | 2,500 |
2010/02/01 | 307 | 310 | 304 | 306 | 1,100 |
2010/01/29 | 308 | 309 | 307 | 307 | 3,500 |
2010/01/28 | 310 | 311 | 308 | 311 | 3,000 |
2010/01/27 | 311 | 311 | 311 | 311 | 300 |
2010/01/26 | 315 | 315 | 310 | 310 | 900 |
2010/01/25 | 315 | 315 | 310 | 310 | 600 |
2010/01/22 | 315 | 315 | 311 | 312 | 2,700 |
2010/01/21 | 316 | 317 | 310 | 316 | 3,900 |
2010/01/20 | 310 | 317 | 310 | 317 | 2,900 |
2010/01/19 | 308 | 310 | 306 | 306 | 3,800 |
2010/01/18 | 302 | 305 | 302 | 303 | 3,000 |
2010/01/15 | 300 | 302 | 300 | 300 | 4,000 |
2010/01/14 | 301 | 301 | 300 | 300 | 700 |
2010/01/13 | 298 | 301 | 296 | 301 | 5,100 |
2010/01/12 | 298 | 300 | 298 | 300 | 2,600 |
2010/01/08 | 296 | 300 | 296 | 296 | 1,500 |
2010/01/07 | 301 | 301 | 296 | 296 | 2,500 |
2010/01/06 | 295 | 303 | 295 | 299 | 5,000 |
2010/01/05 | 285 | 304 | 285 | 304 | 7,800 |
2010/01/04 | 285 | 285 | 281 | 281 | 1,500 |