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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,730 | 1,740 | 1,721 | 1,740 | 4,000 |
| 2013/12/27 | 1,723 | 1,750 | 1,723 | 1,730 | 6,700 |
| 2013/12/26 | 1,689 | 1,700 | 1,689 | 1,694 | 3,100 |
| 2013/12/25 | 1,689 | 1,689 | 1,678 | 1,678 | 23,900 |
| 2013/12/24 | 1,683 | 1,686 | 1,680 | 1,682 | 10,000 |
| 2013/12/20 | 1,677 | 1,689 | 1,670 | 1,682 | 9,500 |
| 2013/12/19 | 1,671 | 1,688 | 1,671 | 1,677 | 1,800 |
| 2013/12/18 | 1,690 | 1,690 | 1,675 | 1,685 | 3,500 |
| 2013/12/17 | 1,671 | 1,690 | 1,671 | 1,680 | 6,400 |
| 2013/12/16 | 1,691 | 1,691 | 1,680 | 1,680 | 6,000 |
| 2013/12/13 | 1,695 | 1,697 | 1,693 | 1,697 | 7,900 |
| 2013/12/12 | 1,700 | 1,700 | 1,685 | 1,700 | 3,500 |
| 2013/12/11 | 1,709 | 1,709 | 1,685 | 1,685 | 6,600 |
| 2013/12/10 | 1,703 | 1,710 | 1,703 | 1,708 | 2,600 |
| 2013/12/09 | 1,725 | 1,725 | 1,710 | 1,715 | 5,000 |
| 2013/12/06 | 1,724 | 1,725 | 1,700 | 1,701 | 2,100 |
| 2013/12/05 | 1,717 | 1,725 | 1,700 | 1,717 | 4,200 |
| 2013/12/04 | 1,702 | 1,705 | 1,702 | 1,703 | 1,800 |
| 2013/12/03 | 1,720 | 1,720 | 1,714 | 1,718 | 11,200 |
| 2013/12/02 | 1,695 | 1,700 | 1,680 | 1,700 | 7,300 |
| 2013/11/29 | 1,670 | 1,685 | 1,660 | 1,677 | 5,900 |
| 2013/11/28 | 1,645 | 1,679 | 1,639 | 1,661 | 6,700 |
| 2013/11/27 | 1,631 | 1,631 | 1,631 | 1,631 | 200 |
| 2013/11/26 | 1,628 | 1,628 | 1,620 | 1,626 | 2,400 |
| 2013/11/25 | 1,639 | 1,647 | 1,628 | 1,628 | 2,400 |
| 2013/11/22 | 1,625 | 1,638 | 1,625 | 1,638 | 4,900 |
| 2013/11/21 | 1,633 | 1,634 | 1,625 | 1,625 | 2,500 |
| 2013/11/20 | 1,632 | 1,639 | 1,630 | 1,633 | 3,600 |
| 2013/11/19 | 1,631 | 1,634 | 1,630 | 1,632 | 3,500 |
| 2013/11/18 | 1,632 | 1,640 | 1,628 | 1,632 | 3,800 |
| 2013/11/15 | 1,632 | 1,635 | 1,625 | 1,632 | 2,900 |
| 2013/11/14 | 1,639 | 1,639 | 1,625 | 1,625 | 2,200 |
| 2013/11/13 | 1,621 | 1,630 | 1,621 | 1,621 | 2,400 |
| 2013/11/12 | 1,620 | 1,630 | 1,620 | 1,621 | 4,600 |
| 2013/11/11 | 1,628 | 1,629 | 1,620 | 1,620 | 2,800 |
| 2013/11/08 | 1,629 | 1,629 | 1,602 | 1,610 | 7,700 |
| 2013/11/07 | 1,622 | 1,628 | 1,622 | 1,625 | 2,300 |
| 2013/11/06 | 1,610 | 1,621 | 1,610 | 1,621 | 1,600 |
| 2013/11/05 | 1,640 | 1,640 | 1,620 | 1,623 | 5,300 |
| 2013/11/01 | 1,605 | 1,605 | 1,581 | 1,602 | 5,500 |
| 2013/10/31 | 1,659 | 1,659 | 1,620 | 1,620 | 3,400 |
| 2013/10/30 | 1,650 | 1,650 | 1,634 | 1,634 | 1,300 |
| 2013/10/29 | 1,629 | 1,670 | 1,629 | 1,667 | 5,400 |
| 2013/10/28 | 1,700 | 1,705 | 1,683 | 1,694 | 7,200 |
| 2013/10/25 | 1,695 | 1,702 | 1,692 | 1,695 | 12,500 |
| 2013/10/24 | 1,698 | 1,701 | 1,696 | 1,696 | 5,000 |
| 2013/10/23 | 1,690 | 1,701 | 1,690 | 1,697 | 3,600 |
| 2013/10/22 | 1,705 | 1,708 | 1,690 | 1,690 | 6,600 |
| 2013/10/21 | 1,698 | 1,705 | 1,690 | 1,705 | 4,300 |
| 2013/10/18 | 1,699 | 1,710 | 1,686 | 1,686 | 3,900 |
| 2013/10/17 | 1,679 | 1,682 | 1,676 | 1,682 | 4,100 |
| 2013/10/16 | 1,695 | 1,700 | 1,695 | 1,695 | 1,500 |
| 2013/10/15 | 1,665 | 1,700 | 1,660 | 1,699 | 6,000 |
| 2013/10/11 | 1,666 | 1,700 | 1,666 | 1,680 | 3,600 |
| 2013/10/10 | 1,690 | 1,700 | 1,667 | 1,667 | 4,800 |
| 2013/10/09 | 1,700 | 1,700 | 1,680 | 1,682 | 2,100 |
| 2013/10/08 | 1,727 | 1,728 | 1,700 | 1,701 | 5,700 |
| 2013/10/07 | 1,705 | 1,727 | 1,705 | 1,727 | 4,000 |
| 2013/10/04 | 1,713 | 1,713 | 1,680 | 1,705 | 6,400 |
| 2013/10/03 | 1,760 | 1,760 | 1,720 | 1,747 | 13,100 |
| 2013/10/02 | 1,778 | 1,793 | 1,745 | 1,755 | 23,400 |
| 2013/10/01 | 1,739 | 1,766 | 1,739 | 1,748 | 9,300 |
| 2013/09/30 | 1,705 | 1,707 | 1,680 | 1,700 | 11,600 |
| 2013/09/27 | 1,679 | 1,679 | 1,659 | 1,665 | 4,200 |
| 2013/09/26 | 1,640 | 1,670 | 1,634 | 1,670 | 3,400 |
| 2013/09/25 | 1,632 | 1,639 | 1,607 | 1,607 | 8,800 |
| 2013/09/24 | 1,610 | 1,610 | 1,582 | 1,600 | 11,400 |
| 2013/09/20 | 1,581 | 1,605 | 1,576 | 1,600 | 3,500 |
| 2013/09/19 | 1,582 | 1,600 | 1,581 | 1,585 | 5,700 |
| 2013/09/18 | 1,582 | 1,584 | 1,570 | 1,582 | 3,500 |
| 2013/09/17 | 1,550 | 1,573 | 1,549 | 1,562 | 8,700 |
| 2013/09/13 | 1,550 | 1,555 | 1,550 | 1,551 | 1,100 |
| 2013/09/12 | 1,550 | 1,550 | 1,547 | 1,547 | 2,600 |
| 2013/09/11 | 1,547 | 1,550 | 1,546 | 1,546 | 1,300 |
| 2013/09/10 | 1,544 | 1,554 | 1,540 | 1,554 | 5,900 |
| 2013/09/09 | 1,584 | 1,584 | 1,545 | 1,545 | 4,000 |
| 2013/09/06 | 1,571 | 1,580 | 1,548 | 1,548 | 9,500 |
| 2013/09/05 | 1,551 | 1,580 | 1,533 | 1,571 | 7,200 |
| 2013/09/04 | 1,539 | 1,558 | 1,529 | 1,551 | 12,100 |
| 2013/09/03 | 1,549 | 1,549 | 1,520 | 1,539 | 4,000 |
| 2013/09/02 | 1,531 | 1,532 | 1,520 | 1,530 | 2,700 |
| 2013/08/30 | 1,530 | 1,534 | 1,521 | 1,531 | 3,500 |
| 2013/08/29 | 1,531 | 1,531 | 1,525 | 1,525 | 2,300 |
| 2013/08/28 | 1,540 | 1,546 | 1,526 | 1,540 | 6,200 |
| 2013/08/27 | 1,547 | 1,547 | 1,525 | 1,537 | 8,900 |
| 2013/08/26 | 1,529 | 1,529 | 1,520 | 1,526 | 3,200 |
| 2013/08/23 | 1,507 | 1,540 | 1,507 | 1,529 | 4,600 |
| 2013/08/22 | 1,515 | 1,517 | 1,501 | 1,501 | 2,300 |
| 2013/08/21 | 1,514 | 1,515 | 1,500 | 1,504 | 2,900 |
| 2013/08/20 | 1,525 | 1,525 | 1,500 | 1,505 | 3,400 |
| 2013/08/19 | 1,496 | 1,520 | 1,496 | 1,520 | 3,400 |
| 2013/08/16 | 1,510 | 1,510 | 1,501 | 1,509 | 3,300 |
| 2013/08/15 | 1,510 | 1,514 | 1,507 | 1,513 | 1,600 |
| 2013/08/14 | 1,533 | 1,533 | 1,507 | 1,513 | 2,000 |
| 2013/08/13 | 1,530 | 1,530 | 1,500 | 1,523 | 5,600 |
| 2013/08/12 | 1,504 | 1,532 | 1,500 | 1,507 | 7,700 |
| 2013/08/09 | 1,550 | 1,552 | 1,540 | 1,544 | 2,800 |
| 2013/08/08 | 1,555 | 1,555 | 1,549 | 1,550 | 2,100 |
| 2013/08/07 | 1,559 | 1,560 | 1,540 | 1,556 | 2,900 |
| 2013/08/06 | 1,560 | 1,570 | 1,553 | 1,563 | 5,800 |
| 2013/08/05 | 1,539 | 1,550 | 1,535 | 1,538 | 3,000 |
| 2013/08/02 | 1,560 | 1,560 | 1,532 | 1,535 | 5,000 |
| 2013/08/01 | 1,523 | 1,523 | 1,516 | 1,520 | 3,100 |
| 2013/07/31 | 1,509 | 1,520 | 1,502 | 1,520 | 1,200 |
| 2013/07/30 | 1,500 | 1,520 | 1,500 | 1,519 | 3,900 |
| 2013/07/29 | 1,560 | 1,560 | 1,500 | 1,502 | 7,700 |
| 2013/07/26 | 1,544 | 1,544 | 1,520 | 1,520 | 8,400 |
| 2013/07/25 | 1,512 | 1,512 | 1,508 | 1,508 | 2,000 |
| 2013/07/24 | 1,510 | 1,518 | 1,500 | 1,512 | 2,900 |
| 2013/07/23 | 1,520 | 1,520 | 1,500 | 1,510 | 3,100 |
| 2013/07/22 | 1,517 | 1,530 | 1,517 | 1,520 | 5,100 |
| 2013/07/19 | 1,550 | 1,550 | 1,502 | 1,517 | 6,100 |
| 2013/07/18 | 1,560 | 1,560 | 1,550 | 1,551 | 2,700 |
| 2013/07/17 | 1,584 | 1,584 | 1,544 | 1,560 | 1,900 |
| 2013/07/16 | 1,546 | 1,546 | 1,535 | 1,544 | 7,900 |
| 2013/07/12 | 1,554 | 1,570 | 1,537 | 1,545 | 8,100 |
| 2013/07/11 | 1,578 | 1,590 | 1,556 | 1,561 | 3,600 |
| 2013/07/10 | 1,588 | 1,604 | 1,580 | 1,580 | 3,300 |
| 2013/07/09 | 1,592 | 1,601 | 1,582 | 1,590 | 8,500 |
| 2013/07/08 | 1,629 | 1,629 | 1,565 | 1,592 | 17,100 |
| 2013/07/05 | 1,525 | 1,550 | 1,511 | 1,549 | 9,500 |
| 2013/07/04 | 1,500 | 1,519 | 1,500 | 1,506 | 7,800 |
| 2013/07/03 | 1,480 | 1,499 | 1,476 | 1,488 | 13,000 |
| 2013/07/02 | 1,475 | 1,480 | 1,472 | 1,480 | 8,500 |
| 2013/07/01 | 1,412 | 1,450 | 1,412 | 1,450 | 11,000 |
| 2013/06/28 | 1,429 | 1,433 | 1,390 | 1,432 | 7,000 |
| 2013/06/27 | 1,391 | 1,410 | 1,380 | 1,408 | 9,800 |
| 2013/06/26 | 1,405 | 1,414 | 1,390 | 1,390 | 7,200 |
| 2013/06/25 | 1,448 | 1,459 | 1,400 | 1,424 | 11,400 |
| 2013/06/24 | 1,430 | 1,447 | 1,430 | 1,436 | 6,800 |
| 2013/06/21 | 1,425 | 1,439 | 1,396 | 1,421 | 11,300 |
| 2013/06/20 | 1,468 | 1,469 | 1,437 | 1,464 | 7,100 |
| 2013/06/19 | 1,490 | 1,490 | 1,456 | 1,468 | 7,100 |
| 2013/06/18 | 1,463 | 1,475 | 1,463 | 1,475 | 4,400 |
| 2013/06/17 | 1,478 | 1,489 | 1,467 | 1,489 | 3,100 |
| 2013/06/14 | 1,494 | 1,494 | 1,479 | 1,490 | 5,000 |
| 2013/06/13 | 1,501 | 1,502 | 1,490 | 1,494 | 3,600 |
| 2013/06/12 | 1,456 | 1,515 | 1,456 | 1,495 | 2,900 |
| 2013/06/11 | 1,506 | 1,532 | 1,500 | 1,526 | 6,200 |
| 2013/06/10 | 1,420 | 1,499 | 1,420 | 1,456 | 11,900 |
| 2013/06/07 | 1,458 | 1,458 | 1,361 | 1,410 | 31,100 |
| 2013/06/06 | 1,560 | 1,560 | 1,503 | 1,506 | 18,200 |
| 2013/06/05 | 1,563 | 1,585 | 1,522 | 1,575 | 31,700 |
| 2013/06/04 | 1,629 | 1,642 | 1,590 | 1,601 | 33,400 |
| 2013/06/03 | 1,674 | 1,690 | 1,660 | 1,669 | 12,300 |
| 2013/05/31 | 1,672 | 1,697 | 1,672 | 1,674 | 2,300 |
| 2013/05/30 | 1,700 | 1,707 | 1,650 | 1,651 | 15,900 |
| 2013/05/29 | 1,732 | 1,750 | 1,709 | 1,710 | 49,000 |
| 2013/05/28 | 1,726 | 1,748 | 1,720 | 1,720 | 7,400 |
| 2013/05/27 | 1,735 | 1,747 | 1,720 | 1,720 | 11,700 |
| 2013/05/24 | 1,755 | 1,788 | 1,713 | 1,765 | 19,200 |
| 2013/05/23 | 1,887 | 1,887 | 1,711 | 1,711 | 30,100 |
| 2013/05/22 | 1,879 | 1,879 | 1,821 | 1,862 | 12,000 |
| 2013/05/21 | 1,865 | 1,870 | 1,853 | 1,854 | 18,200 |
| 2013/05/20 | 1,901 | 1,919 | 1,852 | 1,870 | 15,600 |
| 2013/05/17 | 1,872 | 1,950 | 1,872 | 1,900 | 8,700 |
| 2013/05/16 | 1,900 | 1,901 | 1,850 | 1,900 | 22,800 |
| 2013/05/15 | 1,900 | 1,913 | 1,891 | 1,900 | 14,500 |
| 2013/05/14 | 1,869 | 1,901 | 1,858 | 1,901 | 11,300 |
| 2013/05/13 | 1,850 | 1,892 | 1,835 | 1,878 | 34,900 |
| 2013/05/10 | 1,980 | 1,980 | 1,896 | 1,912 | 36,100 |
| 2013/05/09 | 2,020 | 2,070 | 2,007 | 2,010 | 27,100 |
| 2013/05/08 | 2,075 | 2,128 | 2,055 | 2,095 | 35,600 |
| 2013/05/07 | 2,142 | 2,170 | 2,130 | 2,140 | 19,800 |
| 2013/05/02 | 2,190 | 2,190 | 2,130 | 2,142 | 16,400 |
| 2013/05/01 | 2,217 | 2,217 | 2,141 | 2,141 | 14,600 |
| 2013/04/30 | 2,060 | 2,265 | 2,040 | 2,240 | 23,900 |
| 2013/04/26 | 2,034 | 2,060 | 2,007 | 2,049 | 31,400 |
| 2013/04/25 | 2,005 | 2,050 | 1,983 | 2,038 | 53,500 |
| 2013/04/24 | 2,048 | 2,060 | 2,039 | 2,048 | 43,100 |
| 2013/04/23 | 2,020 | 2,035 | 2,020 | 2,028 | 22,300 |
| 2013/04/22 | 2,011 | 2,025 | 2,011 | 2,020 | 11,000 |
| 2013/04/19 | 2,003 | 2,028 | 1,998 | 2,010 | 15,500 |
| 2013/04/18 | 1,994 | 2,007 | 1,993 | 2,004 | 22,800 |
| 2013/04/17 | 1,964 | 1,987 | 1,963 | 1,987 | 13,800 |
| 2013/04/16 | 1,950 | 1,967 | 1,950 | 1,957 | 12,200 |
| 2013/04/15 | 1,939 | 1,982 | 1,930 | 1,963 | 19,700 |
| 2013/04/12 | 1,930 | 1,938 | 1,928 | 1,929 | 26,000 |
| 2013/04/11 | 1,933 | 1,945 | 1,925 | 1,929 | 25,100 |
| 2013/04/10 | 1,939 | 1,959 | 1,920 | 1,933 | 34,600 |
| 2013/04/09 | 1,912 | 1,920 | 1,908 | 1,912 | 19,400 |
| 2013/04/08 | 1,960 | 1,960 | 1,910 | 1,910 | 33,300 |
| 2013/04/05 | 1,900 | 1,964 | 1,894 | 1,900 | 23,800 |
| 2013/04/04 | 1,889 | 1,898 | 1,871 | 1,890 | 8,100 |
| 2013/04/03 | 1,900 | 1,904 | 1,880 | 1,888 | 5,600 |
| 2013/04/02 | 1,810 | 1,901 | 1,794 | 1,870 | 30,000 |
| 2013/04/01 | 2,006 | 2,036 | 1,880 | 1,924 | 26,100 |
| 2013/03/29 | 2,052 | 2,052 | 2,006 | 2,006 | 16,300 |
| 2013/03/28 | 2,080 | 2,080 | 2,023 | 2,039 | 10,700 |
| 2013/03/27 | 2,010 | 2,050 | 2,009 | 2,011 | 20,100 |
| 2013/03/26 | 1,950 | 1,970 | 1,945 | 1,970 | 15,800 |
| 2013/03/25 | 1,890 | 1,924 | 1,890 | 1,920 | 14,700 |
| 2013/03/22 | 1,875 | 1,880 | 1,851 | 1,875 | 10,000 |
| 2013/03/21 | 1,831 | 1,855 | 1,830 | 1,855 | 6,700 |
| 2013/03/19 | 1,850 | 1,850 | 1,823 | 1,823 | 7,900 |
| 2013/03/18 | 1,826 | 1,833 | 1,823 | 1,829 | 6,200 |
| 2013/03/15 | 1,812 | 1,812 | 1,801 | 1,810 | 3,300 |
| 2013/03/14 | 1,795 | 1,812 | 1,792 | 1,812 | 3,500 |
| 2013/03/13 | 1,800 | 1,834 | 1,782 | 1,805 | 8,200 |
| 2013/03/12 | 1,828 | 1,834 | 1,806 | 1,809 | 5,300 |
| 2013/03/11 | 1,865 | 1,869 | 1,844 | 1,844 | 5,800 |
| 2013/03/08 | 1,783 | 1,840 | 1,783 | 1,827 | 5,400 |
| 2013/03/07 | 1,830 | 1,831 | 1,761 | 1,776 | 27,800 |
| 2013/03/06 | 1,887 | 1,887 | 1,833 | 1,840 | 20,300 |
| 2013/03/05 | 1,861 | 1,897 | 1,860 | 1,872 | 28,400 |
| 2013/03/04 | 1,920 | 1,993 | 1,920 | 1,930 | 30,700 |
| 2013/03/01 | 1,920 | 1,924 | 1,903 | 1,918 | 7,300 |
| 2013/02/28 | 1,917 | 1,930 | 1,900 | 1,907 | 4,900 |
| 2013/02/27 | 1,926 | 1,926 | 1,853 | 1,897 | 15,200 |
| 2013/02/26 | 1,930 | 1,942 | 1,892 | 1,895 | 7,600 |
| 2013/02/25 | 1,956 | 1,956 | 1,929 | 1,932 | 9,100 |
| 2013/02/22 | 1,921 | 1,979 | 1,921 | 1,937 | 9,100 |
| 2013/02/21 | 1,927 | 1,939 | 1,921 | 1,929 | 12,100 |
| 2013/02/20 | 1,895 | 1,935 | 1,885 | 1,926 | 15,000 |
| 2013/02/19 | 1,840 | 1,892 | 1,840 | 1,870 | 19,500 |
| 2013/02/18 | 1,812 | 1,851 | 1,812 | 1,850 | 15,000 |
| 2013/02/15 | 1,901 | 1,905 | 1,750 | 1,860 | 57,200 |
| 2013/02/14 | 1,946 | 1,946 | 1,906 | 1,920 | 13,200 |
| 2013/02/13 | 2,004 | 2,004 | 1,954 | 1,978 | 18,000 |
| 2013/02/12 | 1,990 | 2,050 | 1,983 | 2,004 | 12,100 |
| 2013/02/08 | 2,006 | 2,044 | 1,980 | 1,997 | 22,500 |
| 2013/02/07 | 2,080 | 2,100 | 1,875 | 2,034 | 38,500 |
| 2013/02/06 | 2,130 | 2,139 | 2,050 | 2,096 | 10,500 |
| 2013/02/05 | 1,985 | 2,120 | 1,985 | 2,100 | 27,000 |
| 2013/02/04 | 1,961 | 1,985 | 1,949 | 1,984 | 16,200 |
| 2013/02/01 | 1,920 | 1,925 | 1,870 | 1,909 | 13,800 |
| 2013/01/31 | 1,890 | 1,927 | 1,866 | 1,925 | 10,400 |
| 2013/01/30 | 1,870 | 1,890 | 1,833 | 1,890 | 7,900 |
| 2013/01/29 | 1,768 | 1,825 | 1,768 | 1,825 | 7,200 |
| 2013/01/28 | 1,730 | 1,750 | 1,726 | 1,750 | 15,700 |
| 2013/01/25 | 1,711 | 1,724 | 1,709 | 1,718 | 5,800 |
| 2013/01/24 | 1,711 | 1,721 | 1,710 | 1,712 | 13,900 |
| 2013/01/23 | 1,725 | 1,725 | 1,701 | 1,723 | 7,700 |
| 2013/01/22 | 1,720 | 1,728 | 1,700 | 1,728 | 13,000 |
| 2013/01/21 | 1,723 | 1,738 | 1,702 | 1,719 | 9,700 |
| 2013/01/18 | 1,722 | 1,722 | 1,700 | 1,720 | 4,200 |
| 2013/01/17 | 1,710 | 1,715 | 1,675 | 1,682 | 6,600 |
| 2013/01/16 | 1,694 | 1,730 | 1,694 | 1,730 | 11,000 |
| 2013/01/15 | 1,669 | 1,690 | 1,650 | 1,690 | 8,400 |
| 2013/01/11 | 1,650 | 1,650 | 1,621 | 1,643 | 6,300 |
| 2013/01/10 | 1,648 | 1,659 | 1,622 | 1,640 | 14,000 |
| 2013/01/09 | 1,545 | 1,640 | 1,544 | 1,640 | 17,100 |
| 2013/01/08 | 1,582 | 1,582 | 1,527 | 1,547 | 16,100 |
| 2013/01/07 | 1,440 | 1,442 | 1,421 | 1,442 | 10,500 |
| 2013/01/04 | 1,441 | 1,442 | 1,426 | 1,435 | 4,600 |