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 |
---|---|---|---|---|---|
2014/12/30 | 1,550 | 1,650 | 1,549 | 1,635 | 24,100 |
2014/12/29 | 1,535 | 1,548 | 1,521 | 1,545 | 14,600 |
2014/12/26 | 1,520 | 1,540 | 1,515 | 1,535 | 10,500 |
2014/12/25 | 1,549 | 1,549 | 1,505 | 1,515 | 11,400 |
2014/12/24 | 1,530 | 1,580 | 1,530 | 1,536 | 16,700 |
2014/12/22 | 1,600 | 1,619 | 1,500 | 1,524 | 25,800 |
2014/12/19 | 1,440 | 1,490 | 1,438 | 1,490 | 31,000 |
2014/12/18 | 1,378 | 1,400 | 1,369 | 1,395 | 12,500 |
2014/12/17 | 1,368 | 1,368 | 1,335 | 1,361 | 10,100 |
2014/12/16 | 1,354 | 1,378 | 1,325 | 1,370 | 50,800 |
2014/12/15 | 1,340 | 1,340 | 1,307 | 1,307 | 8,500 |
2014/12/12 | 1,309 | 1,335 | 1,280 | 1,280 | 8,400 |
2014/12/11 | 1,275 | 1,310 | 1,254 | 1,308 | 5,800 |
2014/12/10 | 1,295 | 1,319 | 1,290 | 1,291 | 11,300 |
2014/12/09 | 1,347 | 1,348 | 1,328 | 1,328 | 6,700 |
2014/12/08 | 1,322 | 1,329 | 1,307 | 1,323 | 6,900 |
2014/12/05 | 1,290 | 1,322 | 1,290 | 1,317 | 8,500 |
2014/12/04 | 1,335 | 1,335 | 1,275 | 1,290 | 17,500 |
2014/12/03 | 1,300 | 1,335 | 1,300 | 1,325 | 22,700 |
2014/12/02 | 1,272 | 1,290 | 1,260 | 1,275 | 12,400 |
2014/12/01 | 1,256 | 1,265 | 1,250 | 1,265 | 5,300 |
2014/11/28 | 1,257 | 1,257 | 1,240 | 1,240 | 5,700 |
2014/11/27 | 1,251 | 1,251 | 1,238 | 1,243 | 4,300 |
2014/11/26 | 1,235 | 1,250 | 1,230 | 1,240 | 12,000 |
2014/11/25 | 1,217 | 1,237 | 1,217 | 1,225 | 3,800 |
2014/11/21 | 1,219 | 1,237 | 1,200 | 1,217 | 18,700 |
2014/11/20 | 1,235 | 1,235 | 1,192 | 1,219 | 22,700 |
2014/11/19 | 1,182 | 1,188 | 1,180 | 1,183 | 4,900 |
2014/11/18 | 1,150 | 1,180 | 1,150 | 1,180 | 8,100 |
2014/11/17 | 1,150 | 1,152 | 1,145 | 1,150 | 5,800 |
2014/11/14 | 1,142 | 1,162 | 1,138 | 1,140 | 8,300 |
2014/11/13 | 1,147 | 1,161 | 1,139 | 1,148 | 7,300 |
2014/11/12 | 1,161 | 1,161 | 1,140 | 1,151 | 7,100 |
2014/11/11 | 1,159 | 1,164 | 1,152 | 1,152 | 6,000 |
2014/11/10 | 1,160 | 1,167 | 1,150 | 1,159 | 8,600 |
2014/11/07 | 1,152 | 1,153 | 1,143 | 1,150 | 8,200 |
2014/11/06 | 1,163 | 1,163 | 1,143 | 1,150 | 15,200 |
2014/11/05 | 1,150 | 1,170 | 1,148 | 1,149 | 18,500 |
2014/11/04 | 1,160 | 1,170 | 1,145 | 1,149 | 14,800 |
2014/10/31 | 1,160 | 1,165 | 1,131 | 1,143 | 7,500 |
2014/10/30 | 1,159 | 1,169 | 1,149 | 1,149 | 5,000 |
2014/10/29 | 1,160 | 1,169 | 1,159 | 1,159 | 7,600 |
2014/10/28 | 1,191 | 1,191 | 1,180 | 1,180 | 4,000 |
2014/10/27 | 1,205 | 1,205 | 1,191 | 1,191 | 3,100 |
2014/10/24 | 1,208 | 1,210 | 1,185 | 1,191 | 3,600 |
2014/10/23 | 1,210 | 1,210 | 1,180 | 1,180 | 1,600 |
2014/10/22 | 1,185 | 1,190 | 1,163 | 1,180 | 7,700 |
2014/10/21 | 1,159 | 1,176 | 1,159 | 1,174 | 1,800 |
2014/10/20 | 1,174 | 1,174 | 1,133 | 1,150 | 5,000 |
2014/10/17 | 1,161 | 1,161 | 1,114 | 1,114 | 7,700 |
2014/10/16 | 1,159 | 1,164 | 1,158 | 1,160 | 6,900 |
2014/10/15 | 1,181 | 1,196 | 1,180 | 1,196 | 4,900 |
2014/10/14 | 1,200 | 1,201 | 1,182 | 1,183 | 14,900 |
2014/10/10 | 1,223 | 1,224 | 1,217 | 1,218 | 3,800 |
2014/10/09 | 1,247 | 1,253 | 1,227 | 1,227 | 3,900 |
2014/10/08 | 1,244 | 1,244 | 1,239 | 1,244 | 3,200 |
2014/10/07 | 1,254 | 1,260 | 1,250 | 1,251 | 3,400 |
2014/10/06 | 1,240 | 1,250 | 1,239 | 1,247 | 2,300 |
2014/10/03 | 1,220 | 1,230 | 1,220 | 1,221 | 3,700 |
2014/10/02 | 1,254 | 1,254 | 1,217 | 1,221 | 6,300 |
2014/10/01 | 1,239 | 1,255 | 1,238 | 1,238 | 4,700 |
2014/09/30 | 1,260 | 1,260 | 1,239 | 1,240 | 5,100 |
2014/09/29 | 1,242 | 1,262 | 1,241 | 1,259 | 5,900 |
2014/09/26 | 1,223 | 1,251 | 1,223 | 1,240 | 3,200 |
2014/09/25 | 1,234 | 1,234 | 1,222 | 1,225 | 6,500 |
2014/09/24 | 1,232 | 1,232 | 1,224 | 1,224 | 1,900 |
2014/09/22 | 1,236 | 1,236 | 1,226 | 1,233 | 6,400 |
2014/09/19 | 1,240 | 1,254 | 1,235 | 1,236 | 4,700 |
2014/09/18 | 1,246 | 1,250 | 1,235 | 1,240 | 2,300 |
2014/09/17 | 1,259 | 1,278 | 1,242 | 1,242 | 3,800 |
2014/09/16 | 1,230 | 1,260 | 1,225 | 1,235 | 9,800 |
2014/09/12 | 1,232 | 1,232 | 1,221 | 1,221 | 8,600 |
2014/09/11 | 1,236 | 1,242 | 1,225 | 1,232 | 7,600 |
2014/09/10 | 1,235 | 1,255 | 1,220 | 1,236 | 6,300 |
2014/09/09 | 1,270 | 1,270 | 1,240 | 1,240 | 12,600 |
2014/09/08 | 1,306 | 1,306 | 1,270 | 1,273 | 11,400 |
2014/09/05 | 1,371 | 1,371 | 1,318 | 1,318 | 14,500 |
2014/09/04 | 1,318 | 1,400 | 1,318 | 1,400 | 3,800 |
2014/09/03 | 1,329 | 1,338 | 1,311 | 1,317 | 7,100 |
2014/09/02 | 1,329 | 1,330 | 1,309 | 1,317 | 3,500 |
2014/09/01 | 1,318 | 1,320 | 1,290 | 1,318 | 3,900 |
2014/08/29 | 1,291 | 1,315 | 1,290 | 1,290 | 3,200 |
2014/08/28 | 1,307 | 1,309 | 1,291 | 1,291 | 3,500 |
2014/08/27 | 1,295 | 1,309 | 1,295 | 1,309 | 1,100 |
2014/08/26 | 1,314 | 1,314 | 1,288 | 1,302 | 2,900 |
2014/08/25 | 1,312 | 1,312 | 1,295 | 1,295 | 1,800 |
2014/08/22 | 1,288 | 1,300 | 1,288 | 1,288 | 1,200 |
2014/08/21 | 1,272 | 1,282 | 1,266 | 1,282 | 2,100 |
2014/08/20 | 1,300 | 1,300 | 1,293 | 1,300 | 1,700 |
2014/08/19 | 1,330 | 1,330 | 1,284 | 1,292 | 3,400 |
2014/08/18 | 1,251 | 1,329 | 1,251 | 1,328 | 14,100 |
2014/08/15 | 1,267 | 1,272 | 1,260 | 1,272 | 1,000 |
2014/08/14 | 1,235 | 1,237 | 1,235 | 1,237 | 300 |
2014/08/13 | 1,220 | 1,230 | 1,220 | 1,227 | 800 |
2014/08/12 | 1,240 | 1,240 | 1,208 | 1,220 | 5,800 |
2014/08/11 | 1,226 | 1,260 | 1,226 | 1,230 | 2,400 |
2014/08/08 | 1,260 | 1,269 | 1,206 | 1,252 | 5,300 |
2014/08/07 | 1,262 | 1,290 | 1,262 | 1,279 | 3,500 |
2014/08/06 | 1,290 | 1,290 | 1,275 | 1,290 | 6,000 |
2014/08/05 | 1,252 | 1,300 | 1,251 | 1,293 | 4,000 |
2014/08/04 | 1,277 | 1,299 | 1,254 | 1,266 | 4,400 |
2014/08/01 | 1,217 | 1,237 | 1,213 | 1,229 | 3,700 |
2014/07/31 | 1,290 | 1,308 | 1,220 | 1,240 | 10,900 |
2014/07/30 | 1,325 | 1,325 | 1,290 | 1,294 | 5,600 |
2014/07/29 | 1,290 | 1,325 | 1,290 | 1,324 | 1,600 |
2014/07/29 | 1 -> 2.00 分割 | ||||
2014/07/28 | 2,515 | 2,595 | 2,515 | 2,580 | 4,600 |
2014/07/25 | 2,498 | 2,519 | 2,470 | 2,515 | 4,200 |
2014/07/24 | 2,478 | 2,510 | 2,475 | 2,510 | 2,100 |
2014/07/23 | 2,530 | 2,530 | 2,460 | 2,475 | 2,900 |
2014/07/22 | 2,509 | 2,509 | 2,480 | 2,480 | 1,400 |
2014/07/18 | 2,401 | 2,480 | 2,401 | 2,453 | 3,200 |
2014/07/17 | 2,450 | 2,480 | 2,403 | 2,438 | 1,500 |
2014/07/16 | 2,444 | 2,500 | 2,444 | 2,460 | 1,500 |
2014/07/15 | 2,556 | 2,556 | 2,494 | 2,494 | 1,500 |
2014/07/14 | 2,405 | 2,520 | 2,405 | 2,500 | 3,000 |
2014/07/11 | 2,489 | 2,489 | 2,410 | 2,410 | 2,800 |
2014/07/10 | 2,630 | 2,660 | 2,500 | 2,500 | 8,900 |
2014/07/09 | 2,500 | 2,605 | 2,445 | 2,605 | 10,100 |
2014/07/08 | 2,563 | 2,563 | 2,380 | 2,502 | 5,000 |
2014/07/07 | 2,335 | 2,590 | 2,335 | 2,565 | 21,600 |
2014/07/04 | 2,310 | 2,330 | 2,309 | 2,330 | 2,000 |
2014/07/03 | 2,300 | 2,305 | 2,300 | 2,302 | 1,000 |
2014/07/02 | 2,300 | 2,305 | 2,300 | 2,300 | 1,100 |
2014/07/01 | 2,266 | 2,300 | 2,266 | 2,290 | 1,900 |
2014/06/30 | 2,269 | 2,269 | 2,255 | 2,258 | 900 |
2014/06/27 | 2,269 | 2,300 | 2,269 | 2,280 | 3,500 |
2014/06/26 | 2,290 | 2,299 | 2,261 | 2,281 | 4,600 |
2014/06/25 | 2,300 | 2,309 | 2,300 | 2,309 | 400 |
2014/06/24 | 2,316 | 2,316 | 2,298 | 2,300 | 6,300 |
2014/06/23 | 2,290 | 2,310 | 2,287 | 2,300 | 1,900 |
2014/06/20 | 2,307 | 2,307 | 2,275 | 2,289 | 1,500 |
2014/06/19 | 2,265 | 2,310 | 2,265 | 2,271 | 9,000 |
2014/06/18 | 2,255 | 2,299 | 2,250 | 2,250 | 16,000 |
2014/06/17 | 2,180 | 2,190 | 2,180 | 2,190 | 1,800 |
2014/06/16 | 2,215 | 2,215 | 2,144 | 2,176 | 4,700 |
2014/06/13 | 2,220 | 2,221 | 2,220 | 2,220 | 500 |
2014/06/12 | 2,222 | 2,250 | 2,222 | 2,248 | 3,600 |
2014/06/11 | 2,210 | 2,225 | 2,207 | 2,219 | 4,400 |
2014/06/10 | 2,176 | 2,250 | 2,175 | 2,212 | 9,800 |
2014/06/09 | 2,139 | 2,170 | 2,130 | 2,155 | 8,100 |
2014/06/06 | 2,120 | 2,136 | 2,100 | 2,126 | 5,600 |
2014/06/05 | 2,100 | 2,115 | 2,100 | 2,114 | 1,800 |
2014/06/04 | 2,086 | 2,105 | 2,086 | 2,100 | 3,000 |
2014/06/03 | 2,083 | 2,111 | 2,083 | 2,105 | 6,200 |
2014/06/02 | 2,093 | 2,108 | 2,092 | 2,105 | 2,300 |
2014/05/30 | 2,100 | 2,102 | 2,100 | 2,100 | 1,200 |
2014/05/29 | 2,094 | 2,102 | 2,094 | 2,100 | 4,100 |
2014/05/28 | 2,100 | 2,109 | 2,100 | 2,100 | 6,900 |
2014/05/27 | 2,100 | 2,100 | 2,095 | 2,100 | 3,300 |
2014/05/26 | 2,110 | 2,120 | 2,109 | 2,109 | 2,600 |
2014/05/23 | 2,101 | 2,101 | 2,099 | 2,100 | 1,600 |
2014/05/22 | 2,101 | 2,102 | 2,092 | 2,101 | 1,000 |
2014/05/21 | 2,068 | 2,095 | 2,068 | 2,095 | 800 |
2014/05/20 | 2,065 | 2,094 | 2,065 | 2,069 | 4,000 |
2014/05/19 | 2,121 | 2,130 | 2,113 | 2,130 | 2,700 |
2014/05/16 | 2,175 | 2,175 | 2,160 | 2,160 | 500 |
2014/05/15 | 2,179 | 2,179 | 2,100 | 2,134 | 1,300 |
2014/05/13 | 2,188 | 2,188 | 2,140 | 2,164 | 2,100 |
2014/05/12 | 2,150 | 2,188 | 2,131 | 2,152 | 3,300 |
2014/05/09 | 2,090 | 2,150 | 2,090 | 2,150 | 5,100 |
2014/05/08 | 2,100 | 2,135 | 2,100 | 2,135 | 2,700 |
2014/05/07 | 2,084 | 2,089 | 2,050 | 2,089 | 4,800 |
2014/05/02 | 2,120 | 2,120 | 2,105 | 2,113 | 1,800 |
2014/05/01 | 2,082 | 2,110 | 2,082 | 2,092 | 6,000 |
2014/04/30 | 2,073 | 2,119 | 2,066 | 2,119 | 4,300 |
2014/04/28 | 2,105 | 2,120 | 2,063 | 2,073 | 5,600 |
2014/04/25 | 2,155 | 2,155 | 2,080 | 2,110 | 16,300 |
2014/04/24 | 2,200 | 2,220 | 2,200 | 2,205 | 16,900 |
2014/04/23 | 2,188 | 2,199 | 2,180 | 2,199 | 8,500 |
2014/04/22 | 2,147 | 2,188 | 2,147 | 2,188 | 13,200 |
2014/04/21 | 2,144 | 2,145 | 2,132 | 2,140 | 15,000 |
2014/04/18 | 2,119 | 2,135 | 2,115 | 2,132 | 3,400 |
2014/04/17 | 2,114 | 2,130 | 2,114 | 2,130 | 1,100 |
2014/04/16 | 2,065 | 2,140 | 2,065 | 2,135 | 3,500 |
2014/04/15 | 2,083 | 2,088 | 2,083 | 2,083 | 1,000 |
2014/04/14 | 2,057 | 2,100 | 2,057 | 2,088 | 2,200 |
2014/04/11 | 2,080 | 2,110 | 2,016 | 2,107 | 6,200 |
2014/04/10 | 2,115 | 2,145 | 2,110 | 2,110 | 4,400 |
2014/04/09 | 2,111 | 2,148 | 2,111 | 2,115 | 7,600 |
2014/04/08 | 2,145 | 2,150 | 2,140 | 2,150 | 5,700 |
2014/04/07 | 2,135 | 2,155 | 2,130 | 2,145 | 5,900 |
2014/04/04 | 2,145 | 2,145 | 2,130 | 2,140 | 4,500 |
2014/04/03 | 2,141 | 2,155 | 2,136 | 2,155 | 8,700 |
2014/04/02 | 2,131 | 2,138 | 2,115 | 2,120 | 3,400 |
2014/04/01 | 2,101 | 2,135 | 2,101 | 2,131 | 12,200 |
2014/03/31 | 2,100 | 2,100 | 2,063 | 2,063 | 7,900 |
2014/03/28 | 2,008 | 2,095 | 2,007 | 2,085 | 12,000 |
2014/03/27 | 1,998 | 2,008 | 1,998 | 2,008 | 12,300 |
2014/03/26 | 1,999 | 1,999 | 1,972 | 1,991 | 8,400 |
2014/03/25 | 1,972 | 1,974 | 1,950 | 1,972 | 3,600 |
2014/03/24 | 1,974 | 1,974 | 1,939 | 1,972 | 4,600 |
2014/03/20 | 1,952 | 1,975 | 1,895 | 1,920 | 4,600 |
2014/03/19 | 1,954 | 1,985 | 1,951 | 1,951 | 5,500 |
2014/03/18 | 1,939 | 1,950 | 1,939 | 1,950 | 900 |
2014/03/17 | 1,939 | 1,940 | 1,920 | 1,939 | 5,600 |
2014/03/14 | 1,941 | 1,955 | 1,913 | 1,955 | 5,100 |
2014/03/13 | 1,955 | 1,955 | 1,941 | 1,941 | 1,500 |
2014/03/12 | 1,969 | 1,985 | 1,954 | 1,955 | 3,200 |
2014/03/11 | 1,951 | 1,975 | 1,950 | 1,950 | 5,000 |
2014/03/10 | 1,950 | 2,014 | 1,937 | 1,937 | 8,500 |
2014/03/07 | 1,920 | 1,930 | 1,920 | 1,930 | 2,100 |
2014/03/06 | 1,955 | 1,968 | 1,900 | 1,925 | 14,100 |
2014/03/05 | 1,942 | 1,959 | 1,942 | 1,959 | 5,600 |
2014/03/04 | 1,926 | 1,930 | 1,908 | 1,930 | 4,300 |
2014/03/03 | 1,930 | 1,930 | 1,899 | 1,925 | 4,900 |
2014/02/28 | 1,919 | 1,935 | 1,886 | 1,890 | 5,700 |
2014/02/27 | 1,904 | 1,910 | 1,904 | 1,905 | 3,600 |
2014/02/26 | 1,883 | 1,900 | 1,882 | 1,900 | 2,800 |
2014/02/25 | 1,913 | 1,913 | 1,877 | 1,881 | 4,100 |
2014/02/24 | 1,866 | 1,880 | 1,866 | 1,873 | 1,600 |
2014/02/21 | 1,894 | 1,894 | 1,866 | 1,866 | 800 |
2014/02/20 | 1,920 | 1,930 | 1,869 | 1,878 | 4,200 |
2014/02/19 | 1,880 | 1,909 | 1,866 | 1,905 | 3,700 |
2014/02/18 | 1,855 | 1,880 | 1,855 | 1,880 | 500 |
2014/02/17 | 1,800 | 1,850 | 1,800 | 1,831 | 8,600 |
2014/02/14 | 1,846 | 1,847 | 1,750 | 1,780 | 8,500 |
2014/02/13 | 1,913 | 1,916 | 1,873 | 1,873 | 1,400 |
2014/02/12 | 1,924 | 1,940 | 1,911 | 1,940 | 2,200 |
2014/02/10 | 1,861 | 1,900 | 1,861 | 1,884 | 2,000 |
2014/02/07 | 1,811 | 1,867 | 1,811 | 1,840 | 4,200 |
2014/02/06 | 1,796 | 1,823 | 1,795 | 1,823 | 2,100 |
2014/02/05 | 1,791 | 1,807 | 1,780 | 1,807 | 4,800 |
2014/02/04 | 1,803 | 1,848 | 1,781 | 1,782 | 9,200 |
2014/02/03 | 1,881 | 1,899 | 1,850 | 1,852 | 2,500 |
2014/01/31 | 1,926 | 1,926 | 1,874 | 1,920 | 4,100 |
2014/01/30 | 1,952 | 1,953 | 1,930 | 1,930 | 6,800 |
2014/01/29 | 1,950 | 1,975 | 1,949 | 1,950 | 9,900 |
2014/01/28 | 1,882 | 1,910 | 1,870 | 1,910 | 4,600 |
2014/01/27 | 1,863 | 1,888 | 1,840 | 1,882 | 12,400 |
2014/01/24 | 1,909 | 1,909 | 1,861 | 1,898 | 4,100 |
2014/01/23 | 1,901 | 1,919 | 1,901 | 1,901 | 5,400 |
2014/01/22 | 1,870 | 1,899 | 1,845 | 1,899 | 10,200 |
2014/01/21 | 1,858 | 1,870 | 1,858 | 1,870 | 6,800 |
2014/01/20 | 1,840 | 1,860 | 1,840 | 1,857 | 12,800 |
2014/01/17 | 1,797 | 1,820 | 1,796 | 1,820 | 11,000 |
2014/01/16 | 1,795 | 1,795 | 1,780 | 1,793 | 1,700 |
2014/01/15 | 1,752 | 1,780 | 1,752 | 1,780 | 2,200 |
2014/01/14 | 1,740 | 1,747 | 1,731 | 1,747 | 4,000 |
2014/01/10 | 1,779 | 1,780 | 1,768 | 1,770 | 2,000 |
2014/01/09 | 1,775 | 1,795 | 1,775 | 1,779 | 2,500 |
2014/01/08 | 1,800 | 1,800 | 1,770 | 1,770 | 3,000 |
2014/01/07 | 1,780 | 1,800 | 1,771 | 1,800 | 9,100 |
2014/01/06 | 1,770 | 1,770 | 1,740 | 1,765 | 2,800 |