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 |
---|---|---|---|---|---|
2012/12/28 | 1,400 | 1,433 | 1,396 | 1,421 | 4,800 |
2012/12/27 | 1,420 | 1,420 | 1,385 | 1,392 | 5,300 |
2012/12/26 | 1,370 | 1,425 | 1,360 | 1,415 | 8,300 |
2012/12/25 | 1,345 | 1,395 | 1,345 | 1,365 | 11,200 |
2012/12/21 | 1,348 | 1,370 | 1,340 | 1,342 | 10,700 |
2012/12/20 | 1,336 | 1,348 | 1,311 | 1,348 | 10,300 |
2012/12/19 | 1,365 | 1,365 | 1,335 | 1,348 | 16,000 |
2012/12/18 | 1,382 | 1,391 | 1,365 | 1,365 | 2,800 |
2012/12/17 | 1,377 | 1,400 | 1,351 | 1,390 | 30,100 |
2012/12/14 | 1,419 | 1,449 | 1,400 | 1,400 | 13,300 |
2012/12/13 | 1,400 | 1,428 | 1,386 | 1,410 | 14,900 |
2012/12/12 | 1,400 | 1,424 | 1,380 | 1,418 | 10,600 |
2012/12/11 | 1,400 | 1,429 | 1,360 | 1,409 | 12,600 |
2012/12/10 | 1,456 | 1,460 | 1,392 | 1,400 | 19,500 |
2012/12/07 | 1,439 | 1,469 | 1,420 | 1,451 | 21,200 |
2012/12/06 | 1,365 | 1,410 | 1,363 | 1,410 | 32,200 |
2012/12/05 | 1,344 | 1,349 | 1,315 | 1,348 | 23,500 |
2012/12/04 | 1,255 | 1,368 | 1,255 | 1,333 | 38,100 |
2012/12/03 | 1,228 | 1,245 | 1,220 | 1,241 | 23,000 |
2012/11/30 | 1,228 | 1,228 | 1,214 | 1,220 | 4,000 |
2012/11/29 | 1,210 | 1,222 | 1,205 | 1,210 | 15,400 |
2012/11/28 | 1,200 | 1,215 | 1,194 | 1,201 | 7,300 |
2012/11/27 | 1,191 | 1,210 | 1,189 | 1,210 | 8,600 |
2012/11/26 | 1,199 | 1,210 | 1,190 | 1,191 | 8,600 |
2012/11/22 | 1,201 | 1,211 | 1,186 | 1,195 | 9,200 |
2012/11/21 | 1,210 | 1,210 | 1,194 | 1,200 | 3,400 |
2012/11/20 | 1,175 | 1,215 | 1,175 | 1,215 | 5,800 |
2012/11/19 | 1,175 | 1,180 | 1,173 | 1,173 | 3,400 |
2012/11/16 | 1,194 | 1,199 | 1,170 | 1,170 | 3,000 |
2012/11/15 | 1,198 | 1,198 | 1,185 | 1,188 | 3,200 |
2012/11/14 | 1,203 | 1,203 | 1,200 | 1,200 | 3,500 |
2012/11/13 | 1,217 | 1,224 | 1,210 | 1,210 | 5,100 |
2012/11/12 | 1,200 | 1,222 | 1,198 | 1,211 | 9,700 |
2012/11/09 | 1,200 | 1,213 | 1,185 | 1,200 | 4,600 |
2012/11/08 | 1,197 | 1,200 | 1,193 | 1,200 | 3,200 |
2012/11/07 | 1,192 | 1,216 | 1,192 | 1,200 | 3,100 |
2012/11/06 | 1,211 | 1,220 | 1,184 | 1,185 | 7,700 |
2012/11/05 | 1,190 | 1,228 | 1,170 | 1,202 | 8,500 |
2012/11/02 | 1,195 | 1,195 | 1,170 | 1,170 | 3,700 |
2012/11/01 | 1,172 | 1,172 | 1,170 | 1,170 | 2,800 |
2012/10/31 | 1,154 | 1,170 | 1,153 | 1,169 | 3,000 |
2012/10/30 | 1,146 | 1,158 | 1,145 | 1,146 | 5,000 |
2012/10/29 | 1,155 | 1,160 | 1,141 | 1,141 | 11,900 |
2012/10/26 | 1,170 | 1,189 | 1,160 | 1,170 | 14,800 |
2012/10/25 | 1,150 | 1,169 | 1,150 | 1,162 | 12,900 |
2012/10/24 | 1,136 | 1,142 | 1,135 | 1,141 | 5,700 |
2012/10/23 | 1,144 | 1,145 | 1,120 | 1,126 | 3,700 |
2012/10/22 | 1,118 | 1,137 | 1,118 | 1,137 | 1,700 |
2012/10/19 | 1,115 | 1,125 | 1,115 | 1,118 | 1,100 |
2012/10/18 | 1,120 | 1,120 | 1,112 | 1,115 | 2,600 |
2012/10/17 | 1,125 | 1,125 | 1,114 | 1,119 | 4,300 |
2012/10/16 | 1,110 | 1,125 | 1,110 | 1,125 | 1,700 |
2012/10/15 | 1,130 | 1,130 | 1,103 | 1,129 | 2,700 |
2012/10/12 | 1,131 | 1,131 | 1,130 | 1,130 | 700 |
2012/10/11 | 1,140 | 1,140 | 1,137 | 1,140 | 2,300 |
2012/10/10 | 1,135 | 1,138 | 1,134 | 1,135 | 1,500 |
2012/10/09 | 1,141 | 1,150 | 1,128 | 1,131 | 4,600 |
2012/10/05 | 1,154 | 1,154 | 1,139 | 1,140 | 6,800 |
2012/10/04 | 1,152 | 1,155 | 1,150 | 1,155 | 3,100 |
2012/10/03 | 1,155 | 1,160 | 1,155 | 1,160 | 3,400 |
2012/10/02 | 1,150 | 1,153 | 1,150 | 1,151 | 3,600 |
2012/10/01 | 1,138 | 1,145 | 1,138 | 1,145 | 4,300 |
2012/09/28 | 1,140 | 1,148 | 1,138 | 1,138 | 2,100 |
2012/09/27 | 1,142 | 1,147 | 1,129 | 1,140 | 2,800 |
2012/09/26 | 1,160 | 1,160 | 1,145 | 1,145 | 3,000 |
2012/09/25 | 1,125 | 1,145 | 1,125 | 1,145 | 4,300 |
2012/09/24 | 1,118 | 1,122 | 1,115 | 1,122 | 3,500 |
2012/09/21 | 1,106 | 1,119 | 1,106 | 1,110 | 6,300 |
2012/09/20 | 1,097 | 1,105 | 1,097 | 1,105 | 700 |
2012/09/19 | 1,091 | 1,098 | 1,085 | 1,098 | 3,700 |
2012/09/18 | 1,089 | 1,100 | 1,085 | 1,090 | 7,700 |
2012/09/14 | 1,097 | 1,124 | 1,083 | 1,084 | 13,100 |
2012/09/13 | 1,092 | 1,095 | 1,092 | 1,095 | 700 |
2012/09/12 | 1,093 | 1,095 | 1,089 | 1,094 | 4,700 |
2012/09/11 | 1,099 | 1,101 | 1,092 | 1,094 | 6,300 |
2012/09/10 | 1,105 | 1,120 | 1,083 | 1,101 | 13,800 |
2012/09/07 | 1,210 | 1,213 | 1,129 | 1,135 | 23,200 |
2012/09/06 | 1,215 | 1,215 | 1,195 | 1,210 | 6,800 |
2012/09/05 | 1,169 | 1,179 | 1,169 | 1,179 | 3,500 |
2012/09/04 | 1,182 | 1,182 | 1,167 | 1,167 | 2,400 |
2012/09/03 | 1,188 | 1,188 | 1,167 | 1,167 | 6,100 |
2012/08/31 | 1,176 | 1,185 | 1,176 | 1,185 | 2,000 |
2012/08/30 | 1,171 | 1,180 | 1,171 | 1,176 | 1,100 |
2012/08/29 | 1,178 | 1,200 | 1,175 | 1,190 | 2,600 |
2012/08/28 | 1,199 | 1,199 | 1,183 | 1,186 | 2,800 |
2012/08/27 | 1,203 | 1,212 | 1,200 | 1,206 | 2,400 |
2012/08/24 | 1,210 | 1,212 | 1,189 | 1,207 | 5,300 |
2012/08/23 | 1,206 | 1,213 | 1,206 | 1,207 | 900 |
2012/08/22 | 1,200 | 1,217 | 1,200 | 1,213 | 4,700 |
2012/08/21 | 1,210 | 1,217 | 1,210 | 1,210 | 2,500 |
2012/08/20 | 1,194 | 1,211 | 1,194 | 1,200 | 5,200 |
2012/08/17 | 1,200 | 1,200 | 1,188 | 1,188 | 2,200 |
2012/08/16 | 1,182 | 1,190 | 1,182 | 1,187 | 1,800 |
2012/08/15 | 1,193 | 1,193 | 1,180 | 1,180 | 1,600 |
2012/08/14 | 1,183 | 1,185 | 1,174 | 1,185 | 1,800 |
2012/08/13 | 1,155 | 1,173 | 1,155 | 1,173 | 2,800 |
2012/08/10 | 1,154 | 1,154 | 1,151 | 1,152 | 700 |
2012/08/09 | 1,150 | 1,152 | 1,138 | 1,150 | 3,300 |
2012/08/08 | 1,150 | 1,150 | 1,144 | 1,150 | 1,500 |
2012/08/07 | 1,133 | 1,149 | 1,133 | 1,149 | 1,400 |
2012/08/06 | 1,144 | 1,144 | 1,133 | 1,133 | 1,200 |
2012/08/03 | 1,147 | 1,147 | 1,126 | 1,141 | 1,300 |
2012/08/02 | 1,139 | 1,148 | 1,133 | 1,147 | 3,300 |
2012/08/01 | 1,151 | 1,151 | 1,141 | 1,142 | 1,700 |
2012/07/31 | 1,156 | 1,156 | 1,156 | 1,156 | 300 |
2012/07/30 | 1,140 | 1,154 | 1,140 | 1,154 | 900 |
2012/07/27 | 1,135 | 1,139 | 1,135 | 1,136 | 1,300 |
2012/07/26 | 1,137 | 1,137 | 1,126 | 1,127 | 700 |
2012/07/25 | 1,130 | 1,138 | 1,120 | 1,134 | 5,300 |
2012/07/24 | 1,122 | 1,125 | 1,122 | 1,123 | 1,600 |
2012/07/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,300 |
2012/07/20 | 1,172 | 1,172 | 1,160 | 1,160 | 4,400 |
2012/07/19 | 1,140 | 1,160 | 1,140 | 1,156 | 2,800 |
2012/07/18 | 1,142 | 1,145 | 1,122 | 1,137 | 3,300 |
2012/07/17 | 1,182 | 1,187 | 1,148 | 1,152 | 5,600 |
2012/07/13 | 1,155 | 1,176 | 1,152 | 1,153 | 2,900 |
2012/07/12 | 1,165 | 1,187 | 1,151 | 1,170 | 3,200 |
2012/07/11 | 1,199 | 1,199 | 1,150 | 1,170 | 9,900 |
2012/07/10 | 1,200 | 1,210 | 1,190 | 1,200 | 8,900 |
2012/07/09 | 1,190 | 1,200 | 1,180 | 1,200 | 4,100 |
2012/07/06 | 1,200 | 1,200 | 1,176 | 1,200 | 2,900 |
2012/07/05 | 1,230 | 1,230 | 1,202 | 1,203 | 4,100 |
2012/07/04 | 1,243 | 1,243 | 1,203 | 1,230 | 8,000 |
2012/07/03 | 1,201 | 1,248 | 1,198 | 1,243 | 13,700 |
2012/07/02 | 1,135 | 1,209 | 1,131 | 1,204 | 24,500 |
2012/06/29 | 1,118 | 1,130 | 1,115 | 1,126 | 32,400 |
2012/06/28 | 1,157 | 1,165 | 1,130 | 1,130 | 7,400 |
2012/06/27 | 1,142 | 1,163 | 1,142 | 1,163 | 5,400 |
2012/06/26 | 1,152 | 1,165 | 1,152 | 1,160 | 6,300 |
2012/06/25 | 1,147 | 1,160 | 1,132 | 1,151 | 9,700 |
2012/06/22 | 1,170 | 1,170 | 1,110 | 1,166 | 12,000 |
2012/06/21 | 1,153 | 1,182 | 1,141 | 1,182 | 4,200 |
2012/06/20 | 1,143 | 1,147 | 1,126 | 1,145 | 1,900 |
2012/06/19 | 1,100 | 1,128 | 1,100 | 1,128 | 1,500 |
2012/06/18 | 1,113 | 1,115 | 1,093 | 1,107 | 3,300 |
2012/06/15 | 1,090 | 1,090 | 1,075 | 1,090 | 4,900 |
2012/06/14 | 1,088 | 1,090 | 1,079 | 1,090 | 2,100 |
2012/06/13 | 1,110 | 1,110 | 1,081 | 1,095 | 2,600 |
2012/06/12 | 1,100 | 1,104 | 1,090 | 1,103 | 3,900 |
2012/06/11 | 1,126 | 1,126 | 1,101 | 1,112 | 1,900 |
2012/06/08 | 1,136 | 1,139 | 1,052 | 1,127 | 13,300 |
2012/06/07 | 1,140 | 1,141 | 1,133 | 1,136 | 6,600 |
2012/06/06 | 1,149 | 1,149 | 1,123 | 1,126 | 9,100 |
2012/06/05 | 1,057 | 1,110 | 1,051 | 1,100 | 9,500 |
2012/06/04 | 1,067 | 1,068 | 1,020 | 1,040 | 6,100 |
2012/06/01 | 1,051 | 1,080 | 1,051 | 1,076 | 4,700 |
2012/05/31 | 1,040 | 1,050 | 1,039 | 1,050 | 1,500 |
2012/05/30 | 1,040 | 1,050 | 1,040 | 1,050 | 800 |
2012/05/29 | 1,020 | 1,039 | 1,020 | 1,037 | 2,200 |
2012/05/28 | 1,050 | 1,050 | 1,018 | 1,047 | 2,900 |
2012/05/25 | 1,070 | 1,070 | 1,068 | 1,070 | 1,700 |
2012/05/24 | 1,070 | 1,074 | 1,070 | 1,072 | 1,400 |
2012/05/23 | 1,069 | 1,074 | 1,065 | 1,070 | 3,700 |
2012/05/22 | 1,056 | 1,068 | 1,056 | 1,067 | 900 |
2012/05/21 | 1,063 | 1,074 | 1,042 | 1,061 | 5,400 |
2012/05/18 | 1,061 | 1,075 | 1,061 | 1,074 | 2,700 |
2012/05/17 | 1,062 | 1,075 | 1,060 | 1,075 | 2,200 |
2012/05/16 | 1,065 | 1,070 | 1,065 | 1,070 | 800 |
2012/05/15 | 1,051 | 1,095 | 980 | 1,095 | 19,500 |
2012/05/14 | 1,140 | 1,150 | 1,115 | 1,115 | 5,800 |
2012/05/11 | 1,150 | 1,170 | 1,134 | 1,155 | 7,800 |
2012/05/10 | 1,130 | 1,150 | 1,130 | 1,150 | 3,200 |
2012/05/09 | 1,151 | 1,151 | 1,126 | 1,130 | 2,400 |
2012/05/08 | 1,149 | 1,157 | 1,139 | 1,157 | 2,500 |
2012/05/07 | 1,127 | 1,144 | 1,066 | 1,143 | 5,500 |
2012/05/02 | 1,159 | 1,160 | 1,116 | 1,157 | 8,700 |
2012/05/01 | 1,159 | 1,159 | 1,152 | 1,158 | 1,800 |
2012/04/27 | 1,155 | 1,161 | 1,147 | 1,159 | 5,700 |
2012/04/26 | 1,158 | 1,158 | 1,150 | 1,150 | 3,400 |
2012/04/25 | 1,120 | 1,155 | 1,113 | 1,154 | 19,000 |
2012/04/24 | 1,178 | 1,179 | 1,150 | 1,150 | 24,700 |
2012/04/23 | 1,198 | 1,198 | 1,160 | 1,178 | 23,300 |
2012/04/20 | 1,192 | 1,209 | 1,166 | 1,199 | 12,900 |
2012/04/19 | 1,245 | 1,245 | 1,156 | 1,185 | 23,700 |
2012/04/18 | 1,248 | 1,254 | 1,231 | 1,233 | 17,100 |
2012/04/17 | 1,235 | 1,254 | 1,225 | 1,250 | 14,400 |
2012/04/16 | 1,222 | 1,238 | 1,221 | 1,234 | 5,300 |
2012/04/13 | 1,206 | 1,220 | 1,206 | 1,217 | 3,100 |
2012/04/12 | 1,220 | 1,220 | 1,206 | 1,206 | 4,500 |
2012/04/11 | 1,220 | 1,227 | 1,185 | 1,217 | 18,900 |
2012/04/10 | 1,234 | 1,249 | 1,230 | 1,238 | 6,600 |
2012/04/09 | 1,261 | 1,262 | 1,246 | 1,255 | 7,700 |
2012/04/06 | 1,256 | 1,281 | 1,256 | 1,263 | 7,200 |
2012/04/05 | 1,285 | 1,285 | 1,232 | 1,268 | 22,000 |
2012/04/04 | 1,295 | 1,295 | 1,280 | 1,289 | 17,600 |
2012/04/03 | 1,260 | 1,290 | 1,256 | 1,275 | 33,700 |
2012/04/02 | 1,250 | 1,250 | 1,228 | 1,246 | 11,500 |
2012/03/30 | 1,259 | 1,260 | 1,232 | 1,240 | 10,400 |
2012/03/29 | 1,210 | 1,273 | 1,190 | 1,259 | 29,800 |
2012/03/28 | 1,135 | 1,200 | 1,135 | 1,185 | 22,700 |
2012/03/27 | 1,123 | 1,140 | 1,123 | 1,140 | 12,500 |
2012/03/26 | 1,139 | 1,139 | 1,095 | 1,123 | 8,500 |
2012/03/23 | 1,146 | 1,146 | 1,130 | 1,143 | 7,600 |
2012/03/22 | 1,130 | 1,147 | 1,130 | 1,147 | 5,100 |
2012/03/21 | 1,122 | 1,137 | 1,122 | 1,135 | 7,600 |
2012/03/19 | 1,102 | 1,123 | 1,099 | 1,123 | 5,500 |
2012/03/16 | 1,130 | 1,130 | 1,110 | 1,123 | 3,800 |
2012/03/15 | 1,153 | 1,153 | 1,120 | 1,132 | 6,000 |
2012/03/14 | 1,120 | 1,150 | 1,110 | 1,150 | 13,600 |
2012/03/13 | 1,115 | 1,120 | 1,100 | 1,119 | 7,900 |
2012/03/12 | 1,129 | 1,129 | 1,105 | 1,122 | 10,600 |
2012/03/09 | 1,125 | 1,125 | 1,107 | 1,115 | 6,600 |
2012/03/08 | 1,091 | 1,135 | 1,081 | 1,134 | 13,600 |
2012/03/07 | 1,099 | 1,115 | 1,092 | 1,096 | 7,300 |
2012/03/06 | 1,130 | 1,134 | 1,088 | 1,133 | 26,100 |
2012/03/05 | 1,090 | 1,135 | 1,084 | 1,135 | 20,600 |
2012/03/02 | 1,072 | 1,090 | 1,072 | 1,090 | 9,000 |
2012/03/01 | 1,060 | 1,080 | 1,060 | 1,067 | 8,800 |
2012/02/29 | 1,055 | 1,074 | 1,055 | 1,060 | 12,500 |
2012/02/28 | 1,048 | 1,050 | 1,045 | 1,050 | 7,900 |
2012/02/27 | 1,053 | 1,059 | 1,044 | 1,050 | 8,300 |
2012/02/24 | 1,010 | 1,053 | 1,010 | 1,046 | 11,600 |
2012/02/23 | 1,003 | 1,008 | 1,003 | 1,008 | 4,700 |
2012/02/22 | 1,002 | 1,006 | 1,000 | 1,004 | 5,200 |
2012/02/21 | 1,001 | 1,002 | 998 | 998 | 5,800 |
2012/02/20 | 988 | 1,003 | 988 | 999 | 15,800 |
2012/02/17 | 980 | 989 | 976 | 988 | 10,600 |
2012/02/16 | 983 | 983 | 976 | 977 | 2,800 |
2012/02/15 | 980 | 989 | 976 | 980 | 6,300 |
2012/02/14 | 990 | 990 | 978 | 978 | 2,200 |
2012/02/13 | 980 | 992 | 961 | 976 | 7,100 |
2012/02/10 | 966 | 985 | 966 | 979 | 4,500 |
2012/02/09 | 974 | 985 | 968 | 975 | 3,200 |
2012/02/08 | 973 | 989 | 968 | 985 | 9,500 |
2012/02/07 | 954 | 973 | 944 | 973 | 7,400 |
2012/02/06 | 950 | 964 | 942 | 954 | 8,800 |
2012/02/03 | 950 | 950 | 920 | 925 | 21,600 |
2012/02/02 | 970 | 970 | 951 | 959 | 11,600 |
2012/02/01 | 972 | 973 | 959 | 970 | 8,800 |
2012/01/31 | 970 | 979 | 970 | 973 | 4,200 |
2012/01/30 | 976 | 979 | 970 | 975 | 5,200 |
2012/01/27 | 990 | 990 | 976 | 986 | 3,300 |
2012/01/26 | 1,000 | 1,000 | 985 | 990 | 2,600 |
2012/01/25 | 995 | 1,000 | 986 | 1,000 | 3,700 |
2012/01/24 | 1,000 | 1,007 | 990 | 992 | 4,400 |
2012/01/23 | 991 | 1,000 | 988 | 999 | 3,500 |
2012/01/20 | 985 | 991 | 975 | 975 | 5,900 |
2012/01/19 | 993 | 995 | 976 | 989 | 8,800 |
2012/01/18 | 940 | 988 | 940 | 980 | 17,000 |
2012/01/17 | 926 | 938 | 925 | 934 | 7,200 |
2012/01/16 | 930 | 934 | 922 | 925 | 11,800 |
2012/01/13 | 941 | 941 | 914 | 930 | 5,800 |
2012/01/12 | 940 | 949 | 920 | 926 | 11,300 |
2012/01/11 | 920 | 944 | 913 | 939 | 11,500 |
2012/01/10 | 883 | 933 | 883 | 910 | 13,600 |
2012/01/06 | 907 | 907 | 870 | 887 | 4,900 |
2012/01/05 | 895 | 900 | 866 | 892 | 10,400 |
2012/01/04 | 908 | 908 | 887 | 895 | 8,100 |