日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ