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 |
---|---|---|---|---|---|
2011/12/30 | 865 | 879 | 851 | 878 | 4,500 |
2011/12/29 | 846 | 891 | 843 | 865 | 12,100 |
2011/12/28 | 820 | 848 | 820 | 842 | 7,100 |
2011/12/27 | 815 | 828 | 807 | 818 | 15,200 |
2011/12/26 | 858 | 863 | 810 | 830 | 35,400 |
2011/12/22 | 874 | 887 | 868 | 870 | 13,400 |
2011/12/21 | 894 | 895 | 876 | 889 | 11,900 |
2011/12/20 | 900 | 910 | 880 | 889 | 12,500 |
2011/12/19 | 930 | 943 | 903 | 903 | 8,600 |
2011/12/16 | 941 | 949 | 917 | 936 | 20,600 |
2011/12/15 | 950 | 965 | 902 | 955 | 25,200 |
2011/12/14 | 940 | 960 | 928 | 960 | 8,100 |
2011/12/13 | 940 | 940 | 924 | 937 | 4,700 |
2011/12/12 | 950 | 954 | 912 | 940 | 24,500 |
2011/12/09 | 965 | 980 | 960 | 975 | 5,500 |
2011/12/08 | 960 | 980 | 958 | 980 | 2,700 |
2011/12/07 | 946 | 958 | 946 | 958 | 10,800 |
2011/12/06 | 950 | 960 | 947 | 947 | 6,100 |
2011/12/05 | 930 | 970 | 930 | 951 | 5,500 |
2011/12/02 | 990 | 990 | 920 | 945 | 15,900 |
2011/12/01 | 945 | 983 | 945 | 983 | 12,400 |
2011/11/30 | 1,010 | 1,010 | 920 | 945 | 39,100 |
2011/11/29 | 1,033 | 1,035 | 1,010 | 1,020 | 21,100 |
2011/11/28 | 998 | 1,003 | 980 | 1,003 | 9,100 |
2011/11/25 | 1,026 | 1,026 | 999 | 1,001 | 3,700 |
2011/11/24 | 1,024 | 1,027 | 1,000 | 1,027 | 4,600 |
2011/11/22 | 1,020 | 1,026 | 999 | 1,024 | 7,500 |
2011/11/21 | 1,017 | 1,024 | 1,001 | 1,023 | 3,500 |
2011/11/18 | 995 | 1,028 | 990 | 1,017 | 4,400 |
2011/11/17 | 1,001 | 1,023 | 985 | 1,000 | 8,800 |
2011/11/16 | 1,035 | 1,035 | 1,010 | 1,020 | 3,500 |
2011/11/15 | 1,034 | 1,035 | 1,010 | 1,035 | 6,800 |
2011/11/14 | 1,024 | 1,048 | 1,024 | 1,026 | 3,800 |
2011/11/11 | 1,047 | 1,047 | 1,010 | 1,017 | 12,500 |
2011/11/10 | 1,026 | 1,050 | 1,020 | 1,048 | 16,000 |
2011/11/09 | 1,032 | 1,088 | 1,032 | 1,077 | 13,600 |
2011/11/08 | 1,090 | 1,100 | 1,031 | 1,054 | 8,000 |
2011/11/07 | 1,102 | 1,134 | 1,087 | 1,090 | 10,700 |
2011/11/04 | 1,118 | 1,118 | 1,066 | 1,100 | 5,600 |
2011/11/02 | 1,090 | 1,120 | 1,084 | 1,117 | 10,200 |
2011/11/01 | 1,055 | 1,140 | 1,055 | 1,120 | 24,400 |
2011/10/31 | 1,035 | 1,055 | 1,035 | 1,050 | 6,800 |
2011/10/28 | 1,051 | 1,064 | 1,027 | 1,035 | 9,400 |
2011/10/27 | 1,023 | 1,049 | 1,021 | 1,048 | 11,700 |
2011/10/26 | 1,045 | 1,045 | 1,028 | 1,041 | 10,800 |
2011/10/25 | 999 | 1,048 | 999 | 1,047 | 23,500 |
2011/10/24 | 985 | 999 | 975 | 999 | 12,100 |
2011/10/21 | 981 | 981 | 966 | 970 | 2,700 |
2011/10/20 | 983 | 984 | 970 | 975 | 1,200 |
2011/10/19 | 980 | 980 | 972 | 972 | 500 |
2011/10/18 | 965 | 986 | 957 | 957 | 4,800 |
2011/10/17 | 980 | 989 | 970 | 979 | 3,300 |
2011/10/14 | 992 | 992 | 980 | 991 | 3,300 |
2011/10/13 | 998 | 1,000 | 982 | 992 | 6,600 |
2011/10/12 | 991 | 995 | 970 | 978 | 8,100 |
2011/10/11 | 950 | 987 | 950 | 979 | 17,600 |
2011/10/07 | 940 | 945 | 930 | 945 | 5,800 |
2011/10/06 | 945 | 949 | 934 | 940 | 6,200 |
2011/10/05 | 922 | 924 | 901 | 923 | 6,300 |
2011/10/04 | 939 | 939 | 902 | 907 | 8,900 |
2011/10/03 | 931 | 944 | 930 | 930 | 2,500 |
2011/09/30 | 948 | 950 | 917 | 939 | 7,700 |
2011/09/29 | 928 | 950 | 920 | 950 | 5,900 |
2011/09/28 | 873 | 930 | 873 | 930 | 10,100 |
2011/09/27 | 868 | 880 | 859 | 875 | 9,400 |
2011/09/26 | 899 | 899 | 838 | 868 | 23,900 |
2011/09/22 | 941 | 950 | 922 | 929 | 11,800 |
2011/09/21 | 995 | 995 | 967 | 970 | 6,800 |
2011/09/20 | 999 | 1,006 | 946 | 1,000 | 18,700 |
2011/09/16 | 997 | 1,018 | 991 | 992 | 31,300 |
2011/09/15 | 938 | 995 | 935 | 988 | 29,400 |
2011/09/14 | 929 | 942 | 890 | 938 | 21,500 |
2011/09/13 | 940 | 980 | 910 | 920 | 55,200 |
2011/09/12 | 882 | 930 | 871 | 920 | 45,900 |
2011/09/09 | 805 | 838 | 805 | 838 | 8,600 |
2011/09/08 | 780 | 803 | 780 | 803 | 5,900 |
2011/09/07 | 770 | 798 | 770 | 783 | 3,800 |
2011/09/06 | 804 | 810 | 781 | 781 | 9,500 |
2011/09/05 | 790 | 830 | 790 | 804 | 39,000 |
2011/09/02 | 780 | 786 | 775 | 786 | 8,300 |
2011/09/01 | 768 | 769 | 755 | 767 | 7,100 |
2011/08/31 | 760 | 769 | 758 | 759 | 2,600 |
2011/08/30 | 759 | 759 | 750 | 752 | 5,000 |
2011/08/29 | 755 | 760 | 745 | 750 | 13,100 |
2011/08/26 | 719 | 742 | 719 | 740 | 4,300 |
2011/08/25 | 710 | 720 | 710 | 718 | 2,200 |
2011/08/24 | 710 | 710 | 710 | 710 | 700 |
2011/08/23 | 725 | 725 | 725 | 725 | 200 |
2011/08/22 | 732 | 732 | 732 | 732 | 500 |
2011/08/19 | 697 | 732 | 681 | 732 | 6,000 |
2011/08/18 | 736 | 736 | 728 | 728 | 900 |
2011/08/17 | 720 | 740 | 720 | 740 | 3,700 |
2011/08/16 | 715 | 720 | 711 | 720 | 2,100 |
2011/08/15 | 711 | 712 | 701 | 712 | 600 |
2011/08/12 | 719 | 719 | 702 | 702 | 200 |
2011/08/11 | 713 | 713 | 695 | 713 | 6,600 |
2011/08/10 | 700 | 715 | 697 | 715 | 700 |
2011/08/09 | 629 | 700 | 620 | 695 | 5,000 |
2011/08/08 | 667 | 681 | 666 | 669 | 2,100 |
2011/08/05 | 665 | 689 | 665 | 677 | 4,600 |
2011/08/04 | 697 | 700 | 697 | 700 | 1,300 |
2011/08/03 | 706 | 706 | 695 | 697 | 3,600 |
2011/08/02 | 712 | 712 | 706 | 712 | 2,100 |
2011/08/01 | 705 | 708 | 688 | 708 | 2,200 |
2011/07/29 | 716 | 716 | 703 | 706 | 3,900 |
2011/07/28 | 711 | 723 | 705 | 717 | 5,600 |
2011/07/27 | 733 | 733 | 721 | 730 | 1,900 |
2011/07/26 | 740 | 740 | 730 | 735 | 5,500 |
2011/07/25 | 756 | 760 | 747 | 747 | 1,800 |
2011/07/22 | 757 | 768 | 752 | 756 | 1,500 |
2011/07/21 | 765 | 767 | 755 | 767 | 4,100 |
2011/07/20 | 757 | 770 | 744 | 770 | 6,900 |
2011/07/19 | 760 | 760 | 757 | 757 | 4,000 |
2011/07/15 | 751 | 760 | 751 | 760 | 600 |
2011/07/14 | 756 | 756 | 755 | 755 | 3,700 |
2011/07/13 | 741 | 755 | 740 | 755 | 1,900 |
2011/07/12 | 745 | 745 | 732 | 745 | 2,700 |
2011/07/11 | 730 | 750 | 730 | 750 | 5,400 |
2011/07/08 | 743 | 759 | 743 | 745 | 1,700 |
2011/07/07 | 723 | 749 | 723 | 748 | 3,100 |
2011/07/06 | 743 | 757 | 733 | 738 | 6,700 |
2011/07/05 | 752 | 760 | 747 | 760 | 3,000 |
2011/07/04 | 779 | 779 | 755 | 764 | 9,000 |
2011/07/01 | 745 | 756 | 737 | 756 | 14,900 |
2011/06/30 | 720 | 746 | 698 | 745 | 13,900 |
2011/06/29 | 698 | 713 | 693 | 713 | 6,100 |
2011/06/28 | 697 | 705 | 696 | 696 | 1,100 |
2011/06/27 | 687 | 707 | 687 | 697 | 5,600 |
2011/06/24 | 697 | 697 | 681 | 690 | 4,200 |
2011/06/23 | 682 | 702 | 679 | 695 | 8,400 |
2011/06/22 | 710 | 710 | 699 | 700 | 3,700 |
2011/06/21 | 692 | 701 | 671 | 701 | 3,000 |
2011/06/20 | 698 | 701 | 675 | 693 | 5,800 |
2011/06/17 | 713 | 720 | 685 | 685 | 13,200 |
2011/06/16 | 711 | 729 | 710 | 723 | 16,100 |
2011/06/15 | 709 | 718 | 694 | 718 | 21,500 |
2011/06/14 | 665 | 690 | 665 | 689 | 23,100 |
2011/06/13 | 640 | 653 | 635 | 653 | 18,000 |
2011/06/10 | 622 | 630 | 622 | 628 | 1,800 |
2011/06/09 | 629 | 630 | 621 | 621 | 5,800 |
2011/06/08 | 633 | 639 | 632 | 639 | 5,800 |
2011/06/07 | 648 | 648 | 639 | 639 | 7,900 |
2011/06/06 | 639 | 660 | 630 | 644 | 17,200 |
2011/06/03 | 617 | 630 | 614 | 630 | 5,200 |
2011/06/02 | 618 | 620 | 610 | 614 | 5,000 |
2011/06/01 | 588 | 610 | 588 | 610 | 7,800 |
2011/05/31 | 584 | 584 | 582 | 582 | 2,700 |
2011/05/30 | 577 | 577 | 577 | 577 | 200 |
2011/05/27 | 582 | 582 | 576 | 576 | 1,200 |
2011/05/26 | 585 | 585 | 577 | 580 | 1,600 |
2011/05/25 | 567 | 584 | 567 | 584 | 800 |
2011/05/24 | 558 | 563 | 558 | 563 | 5,000 |
2011/05/23 | 558 | 563 | 551 | 563 | 4,400 |
2011/05/20 | 549 | 558 | 549 | 558 | 4,700 |
2011/05/19 | 545 | 546 | 545 | 546 | 3,300 |
2011/05/18 | 537 | 538 | 537 | 538 | 2,400 |
2011/05/17 | 534 | 540 | 534 | 540 | 3,500 |
2011/05/16 | 534 | 535 | 534 | 535 | 1,600 |
2011/05/13 | 530 | 540 | 526 | 531 | 29,600 |
2011/05/12 | 523 | 525 | 523 | 525 | 600 |
2011/05/11 | 522 | 525 | 520 | 521 | 2,800 |
2011/05/10 | 526 | 526 | 525 | 525 | 900 |
2011/05/09 | 520 | 525 | 520 | 525 | 4,600 |
2011/05/06 | 509 | 532 | 509 | 520 | 10,300 |
2011/05/02 | 503 | 503 | 495 | 502 | 5,100 |
2011/04/28 | 499 | 502 | 498 | 498 | 400 |
2011/04/27 | 498 | 499 | 492 | 493 | 3,500 |
2011/04/26 | 496 | 525 | 496 | 498 | 13,500 |
2011/04/25 | 534 | 535 | 525 | 526 | 11,400 |
2011/04/22 | 533 | 536 | 529 | 535 | 9,600 |
2011/04/21 | 535 | 535 | 526 | 529 | 5,000 |
2011/04/20 | 535 | 538 | 530 | 538 | 3,900 |
2011/04/19 | 530 | 535 | 527 | 535 | 4,200 |
2011/04/18 | 529 | 535 | 528 | 535 | 8,500 |
2011/04/15 | 535 | 535 | 525 | 527 | 2,800 |
2011/04/14 | 527 | 536 | 520 | 535 | 3,300 |
2011/04/13 | 525 | 525 | 515 | 516 | 6,500 |
2011/04/12 | 526 | 527 | 525 | 525 | 900 |
2011/04/11 | 536 | 536 | 521 | 525 | 4,800 |
2011/04/08 | 529 | 529 | 510 | 517 | 4,900 |
2011/04/07 | 530 | 535 | 523 | 529 | 5,100 |
2011/04/06 | 530 | 531 | 530 | 530 | 12,100 |
2011/04/05 | 540 | 544 | 530 | 530 | 22,000 |
2011/04/04 | 529 | 537 | 523 | 536 | 11,100 |
2011/04/01 | 518 | 520 | 512 | 520 | 8,900 |
2011/03/31 | 505 | 515 | 505 | 510 | 2,900 |
2011/03/30 | 510 | 510 | 500 | 501 | 6,500 |
2011/03/29 | 497 | 510 | 497 | 510 | 4,100 |
2011/03/28 | 500 | 500 | 488 | 497 | 9,500 |
2011/03/25 | 500 | 505 | 486 | 505 | 12,200 |
2011/03/24 | 523 | 523 | 505 | 510 | 7,800 |
2011/03/23 | 519 | 519 | 486 | 513 | 16,500 |
2011/03/22 | 523 | 539 | 500 | 500 | 5,400 |
2011/03/18 | 441 | 479 | 441 | 479 | 14,900 |
2011/03/17 | 350 | 401 | 350 | 401 | 23,700 |
2011/03/16 | 350 | 397 | 350 | 392 | 50,300 |
2011/03/15 | 430 | 430 | 430 | 430 | 1,900 |
2011/03/14 | 530 | 530 | 530 | 530 | 4,400 |
2011/03/11 | 639 | 643 | 630 | 630 | 9,000 |
2011/03/10 | 670 | 670 | 648 | 650 | 6,400 |
2011/03/09 | 671 | 674 | 665 | 667 | 6,900 |
2011/03/08 | 668 | 670 | 650 | 670 | 21,900 |
2011/03/07 | 645 | 655 | 640 | 650 | 13,600 |
2011/03/04 | 644 | 646 | 640 | 643 | 5,000 |
2011/03/03 | 636 | 640 | 634 | 640 | 2,800 |
2011/03/02 | 631 | 645 | 625 | 633 | 8,200 |
2011/03/01 | 630 | 646 | 630 | 644 | 3,800 |
2011/02/28 | 603 | 620 | 603 | 620 | 4,700 |
2011/02/25 | 608 | 608 | 598 | 598 | 3,200 |
2011/02/24 | 634 | 636 | 592 | 610 | 21,200 |
2011/02/23 | 630 | 645 | 630 | 645 | 7,100 |
2011/02/22 | 650 | 650 | 642 | 642 | 6,000 |
2011/02/21 | 645 | 649 | 644 | 647 | 8,100 |
2011/02/18 | 645 | 650 | 642 | 642 | 8,300 |
2011/02/17 | 646 | 646 | 642 | 642 | 1,200 |
2011/02/16 | 631 | 650 | 627 | 649 | 5,200 |
2011/02/15 | 643 | 643 | 631 | 632 | 6,000 |
2011/02/14 | 625 | 654 | 625 | 650 | 5,500 |
2011/02/10 | 600 | 630 | 596 | 620 | 22,100 |
2011/02/09 | 600 | 600 | 600 | 600 | 900 |
2011/02/08 | 600 | 600 | 594 | 594 | 6,000 |
2011/02/07 | 598 | 600 | 580 | 600 | 7,600 |
2011/02/04 | 569 | 590 | 569 | 590 | 5,100 |
2011/02/03 | 568 | 576 | 568 | 576 | 1,900 |
2011/02/02 | 564 | 565 | 562 | 565 | 3,200 |
2011/02/01 | 558 | 558 | 558 | 558 | 1,100 |
2011/01/31 | 565 | 568 | 557 | 557 | 2,500 |
2011/01/28 | 557 | 557 | 556 | 556 | 6,000 |
2011/01/27 | 553 | 563 | 552 | 563 | 5,600 |
2011/01/26 | 563 | 563 | 563 | 563 | 3,100 |
2011/01/25 | 554 | 567 | 554 | 567 | 2,200 |
2011/01/24 | 564 | 564 | 554 | 554 | 1,400 |
2011/01/21 | 565 | 565 | 546 | 546 | 8,500 |
2011/01/20 | 571 | 578 | 566 | 566 | 3,100 |
2011/01/19 | 561 | 566 | 555 | 556 | 6,000 |
2011/01/18 | 570 | 570 | 557 | 565 | 3,700 |
2011/01/17 | 552 | 562 | 552 | 556 | 4,700 |
2011/01/14 | 555 | 559 | 539 | 555 | 6,100 |
2011/01/13 | 541 | 554 | 541 | 554 | 3,200 |
2011/01/12 | 541 | 541 | 538 | 539 | 2,500 |
2011/01/11 | 549 | 552 | 530 | 538 | 7,100 |
2011/01/07 | 515 | 545 | 513 | 545 | 20,400 |
2011/01/06 | 510 | 514 | 509 | 511 | 7,200 |
2011/01/05 | 501 | 508 | 501 | 508 | 4,900 |
2011/01/04 | 501 | 505 | 490 | 493 | 8,200 |