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 |
---|---|---|---|---|---|
2015/12/30 | 2,117 | 2,180 | 2,105 | 2,162 | 8,600 |
2015/12/29 | 2,099 | 2,114 | 2,075 | 2,100 | 5,900 |
2015/12/28 | 2,070 | 2,077 | 2,052 | 2,059 | 5,900 |
2015/12/25 | 2,020 | 2,045 | 2,020 | 2,020 | 9,700 |
2015/12/24 | 2,103 | 2,124 | 1,981 | 2,009 | 47,700 |
2015/12/22 | 2,182 | 2,182 | 2,115 | 2,124 | 7,700 |
2015/12/21 | 2,245 | 2,245 | 2,152 | 2,159 | 6,300 |
2015/12/18 | 2,205 | 2,205 | 2,155 | 2,157 | 3,300 |
2015/12/17 | 2,210 | 2,235 | 2,206 | 2,206 | 9,300 |
2015/12/16 | 2,192 | 2,250 | 2,192 | 2,206 | 9,400 |
2015/12/15 | 2,170 | 2,176 | 2,142 | 2,142 | 12,700 |
2015/12/14 | 2,112 | 2,162 | 2,112 | 2,162 | 5,500 |
2015/12/11 | 2,205 | 2,205 | 2,110 | 2,162 | 5,800 |
2015/12/10 | 2,219 | 2,219 | 2,169 | 2,205 | 6,500 |
2015/12/09 | 2,220 | 2,258 | 2,203 | 2,249 | 5,900 |
2015/12/08 | 2,250 | 2,259 | 2,248 | 2,259 | 3,800 |
2015/12/07 | 2,258 | 2,271 | 2,253 | 2,256 | 5,100 |
2015/12/04 | 2,290 | 2,290 | 2,247 | 2,254 | 2,500 |
2015/12/03 | 2,305 | 2,305 | 2,282 | 2,290 | 3,200 |
2015/12/02 | 2,290 | 2,307 | 2,280 | 2,307 | 9,800 |
2015/12/01 | 2,270 | 2,277 | 2,250 | 2,270 | 6,800 |
2015/11/30 | 2,261 | 2,268 | 2,248 | 2,249 | 2,800 |
2015/11/27 | 2,240 | 2,241 | 2,230 | 2,238 | 2,300 |
2015/11/26 | 2,245 | 2,248 | 2,235 | 2,248 | 1,600 |
2015/11/25 | 2,265 | 2,270 | 2,250 | 2,250 | 4,800 |
2015/11/24 | 2,280 | 2,280 | 2,259 | 2,259 | 4,000 |
2015/11/20 | 2,275 | 2,292 | 2,265 | 2,275 | 2,800 |
2015/11/19 | 2,284 | 2,300 | 2,284 | 2,300 | 7,400 |
2015/11/18 | 2,299 | 2,299 | 2,280 | 2,290 | 900 |
2015/11/17 | 2,299 | 2,301 | 2,269 | 2,298 | 9,200 |
2015/11/16 | 2,282 | 2,288 | 2,278 | 2,279 | 1,500 |
2015/11/13 | 2,309 | 2,310 | 2,291 | 2,291 | 4,900 |
2015/11/12 | 2,315 | 2,318 | 2,304 | 2,309 | 12,200 |
2015/11/11 | 2,310 | 2,354 | 2,291 | 2,315 | 26,500 |
2015/11/10 | 2,299 | 2,305 | 2,294 | 2,294 | 5,500 |
2015/11/09 | 2,301 | 2,305 | 2,295 | 2,295 | 10,300 |
2015/11/06 | 2,300 | 2,310 | 2,290 | 2,300 | 16,200 |
2015/11/05 | 2,280 | 2,290 | 2,255 | 2,290 | 5,900 |
2015/11/04 | 2,300 | 2,310 | 2,265 | 2,290 | 4,700 |
2015/11/02 | 2,300 | 2,301 | 2,262 | 2,279 | 5,000 |
2015/10/30 | 2,275 | 2,283 | 2,267 | 2,283 | 2,000 |
2015/10/29 | 2,300 | 2,310 | 2,276 | 2,300 | 6,200 |
2015/10/28 | 2,300 | 2,302 | 2,255 | 2,300 | 4,200 |
2015/10/27 | 2,335 | 2,335 | 2,280 | 2,309 | 10,000 |
2015/10/26 | 2,350 | 2,350 | 2,280 | 2,334 | 3,200 |
2015/10/23 | 2,272 | 2,302 | 2,260 | 2,302 | 9,000 |
2015/10/22 | 2,295 | 2,295 | 2,245 | 2,260 | 3,900 |
2015/10/21 | 2,250 | 2,255 | 2,249 | 2,250 | 11,000 |
2015/10/20 | 2,270 | 2,270 | 2,229 | 2,251 | 6,400 |
2015/10/19 | 2,300 | 2,300 | 2,275 | 2,287 | 8,400 |
2015/10/16 | 2,310 | 2,340 | 2,305 | 2,305 | 2,800 |
2015/10/15 | 2,315 | 2,315 | 2,305 | 2,305 | 900 |
2015/10/14 | 2,330 | 2,332 | 2,315 | 2,315 | 700 |
2015/10/13 | 2,310 | 2,311 | 2,271 | 2,300 | 5,800 |
2015/10/09 | 2,367 | 2,367 | 2,350 | 2,360 | 5,200 |
2015/10/08 | 2,406 | 2,406 | 2,350 | 2,360 | 5,100 |
2015/10/07 | 2,400 | 2,400 | 2,371 | 2,396 | 2,900 |
2015/10/06 | 2,365 | 2,400 | 2,331 | 2,377 | 4,800 |
2015/10/05 | 2,300 | 2,330 | 2,295 | 2,300 | 7,200 |
2015/10/02 | 2,300 | 2,300 | 2,191 | 2,300 | 9,500 |
2015/10/01 | 2,352 | 2,408 | 2,270 | 2,306 | 12,900 |
2015/09/30 | 2,210 | 2,348 | 2,210 | 2,302 | 17,400 |
2015/09/29 | 2,127 | 2,190 | 2,100 | 2,190 | 11,200 |
2015/09/28 | 2,100 | 2,131 | 2,100 | 2,119 | 9,800 |
2015/09/25 | 2,114 | 2,120 | 2,114 | 2,114 | 4,000 |
2015/09/24 | 2,100 | 2,130 | 2,062 | 2,114 | 5,500 |
2015/09/18 | 2,130 | 2,130 | 2,098 | 2,130 | 9,700 |
2015/09/17 | 2,127 | 2,127 | 2,085 | 2,106 | 6,200 |
2015/09/16 | 2,106 | 2,115 | 2,080 | 2,080 | 4,800 |
2015/09/15 | 2,117 | 2,128 | 2,100 | 2,107 | 2,200 |
2015/09/14 | 2,139 | 2,139 | 2,055 | 2,117 | 2,700 |
2015/09/11 | 2,090 | 2,149 | 2,085 | 2,149 | 12,100 |
2015/09/10 | 2,090 | 2,090 | 2,040 | 2,087 | 700 |
2015/09/09 | 2,049 | 2,100 | 1,997 | 2,099 | 3,600 |
2015/09/08 | 2,001 | 2,049 | 1,999 | 1,999 | 7,100 |
2015/09/07 | 2,080 | 2,080 | 2,015 | 2,059 | 4,100 |
2015/09/04 | 2,148 | 2,148 | 2,055 | 2,120 | 13,000 |
2015/09/03 | 2,137 | 2,137 | 2,077 | 2,129 | 2,700 |
2015/09/02 | 2,102 | 2,149 | 2,102 | 2,137 | 4,200 |
2015/09/01 | 2,152 | 2,184 | 2,101 | 2,104 | 8,400 |
2015/08/31 | 2,222 | 2,222 | 2,131 | 2,190 | 7,500 |
2015/08/28 | 2,199 | 2,214 | 2,150 | 2,200 | 6,600 |
2015/08/27 | 2,100 | 2,200 | 2,089 | 2,200 | 12,400 |
2015/08/26 | 1,924 | 2,050 | 1,924 | 2,000 | 12,900 |
2015/08/25 | 1,755 | 2,099 | 1,730 | 1,924 | 20,300 |
2015/08/24 | 1,995 | 2,095 | 1,935 | 1,995 | 33,000 |
2015/08/21 | 2,151 | 2,187 | 2,113 | 2,145 | 13,600 |
2015/08/20 | 2,203 | 2,207 | 2,201 | 2,201 | 2,400 |
2015/08/19 | 2,232 | 2,232 | 2,190 | 2,203 | 3,400 |
2015/08/18 | 2,256 | 2,256 | 2,232 | 2,232 | 2,600 |
2015/08/17 | 2,230 | 2,250 | 2,230 | 2,249 | 1,500 |
2015/08/14 | 2,250 | 2,279 | 2,239 | 2,249 | 3,300 |
2015/08/13 | 2,241 | 2,249 | 2,210 | 2,242 | 2,500 |
2015/08/12 | 2,250 | 2,250 | 2,201 | 2,244 | 1,900 |
2015/08/11 | 2,163 | 2,261 | 2,163 | 2,204 | 5,500 |
2015/08/10 | 2,281 | 2,281 | 2,181 | 2,182 | 3,300 |
2015/08/07 | 2,300 | 2,337 | 2,281 | 2,281 | 6,700 |
2015/08/06 | 2,339 | 2,339 | 2,261 | 2,319 | 9,600 |
2015/08/05 | 2,302 | 2,346 | 2,302 | 2,340 | 10,900 |
2015/08/04 | 2,178 | 2,278 | 2,175 | 2,278 | 13,500 |
2015/08/03 | 2,174 | 2,175 | 2,123 | 2,151 | 3,300 |
2015/07/31 | 2,123 | 2,160 | 2,123 | 2,153 | 700 |
2015/07/30 | 2,116 | 2,172 | 2,116 | 2,130 | 1,300 |
2015/07/29 | 2,120 | 2,160 | 2,120 | 2,134 | 4,000 |
2015/07/28 | 2,110 | 2,148 | 2,110 | 2,135 | 2,800 |
2015/07/27 | 2,186 | 2,186 | 2,135 | 2,152 | 2,600 |
2015/07/24 | 2,191 | 2,196 | 2,140 | 2,187 | 2,900 |
2015/07/23 | 2,075 | 2,183 | 2,075 | 2,183 | 6,300 |
2015/07/22 | 2,101 | 2,134 | 2,101 | 2,125 | 2,200 |
2015/07/21 | 2,186 | 2,198 | 2,135 | 2,135 | 5,500 |
2015/07/17 | 2,085 | 2,174 | 2,070 | 2,155 | 11,100 |
2015/07/16 | 2,058 | 2,079 | 2,041 | 2,070 | 6,500 |
2015/07/15 | 2,050 | 2,051 | 2,020 | 2,049 | 7,500 |
2015/07/14 | 2,017 | 2,048 | 2,005 | 2,048 | 9,800 |
2015/07/13 | 2,010 | 2,024 | 2,002 | 2,015 | 1,300 |
2015/07/10 | 2,000 | 2,039 | 1,999 | 2,017 | 13,300 |
2015/07/09 | 1,959 | 2,007 | 1,933 | 2,000 | 17,200 |
2015/07/08 | 1,986 | 2,009 | 1,950 | 2,009 | 16,000 |
2015/07/07 | 1,986 | 2,017 | 1,986 | 2,000 | 4,100 |
2015/07/06 | 1,956 | 1,990 | 1,952 | 1,986 | 4,100 |
2015/07/03 | 2,017 | 2,017 | 1,991 | 1,995 | 1,900 |
2015/07/02 | 2,008 | 2,018 | 1,971 | 2,017 | 5,600 |
2015/07/01 | 1,940 | 2,020 | 1,911 | 1,968 | 13,000 |
2015/06/30 | 1,920 | 1,948 | 1,905 | 1,940 | 7,300 |
2015/06/29 | 1,938 | 1,938 | 1,908 | 1,911 | 7,300 |
2015/06/26 | 1,931 | 1,931 | 1,919 | 1,920 | 500 |
2015/06/25 | 1,930 | 1,931 | 1,910 | 1,931 | 3,900 |
2015/06/24 | 1,943 | 1,943 | 1,922 | 1,930 | 4,000 |
2015/06/23 | 1,904 | 1,923 | 1,894 | 1,923 | 7,300 |
2015/06/22 | 1,904 | 1,904 | 1,895 | 1,895 | 5,600 |
2015/06/19 | 1,900 | 1,914 | 1,900 | 1,904 | 2,100 |
2015/06/18 | 1,919 | 1,919 | 1,899 | 1,899 | 4,400 |
2015/06/17 | 1,898 | 1,910 | 1,896 | 1,905 | 4,800 |
2015/06/16 | 1,917 | 1,917 | 1,900 | 1,907 | 7,800 |
2015/06/15 | 1,900 | 1,919 | 1,899 | 1,907 | 7,700 |
2015/06/12 | 1,900 | 1,930 | 1,900 | 1,911 | 5,300 |
2015/06/11 | 1,878 | 1,920 | 1,865 | 1,920 | 13,300 |
2015/06/10 | 1,870 | 1,885 | 1,870 | 1,878 | 3,900 |
2015/06/09 | 1,891 | 1,914 | 1,871 | 1,880 | 4,700 |
2015/06/08 | 1,905 | 1,925 | 1,905 | 1,911 | 6,900 |
2015/06/05 | 1,950 | 1,950 | 1,905 | 1,931 | 17,300 |
2015/06/04 | 1,840 | 1,870 | 1,840 | 1,870 | 12,600 |
2015/06/03 | 1,862 | 1,862 | 1,830 | 1,840 | 13,000 |
2015/06/02 | 1,901 | 1,905 | 1,820 | 1,862 | 21,000 |
2015/06/01 | 1,923 | 1,930 | 1,904 | 1,906 | 9,700 |
2015/05/29 | 1,949 | 1,949 | 1,938 | 1,940 | 4,500 |
2015/05/28 | 1,950 | 1,951 | 1,936 | 1,943 | 7,100 |
2015/05/27 | 1,954 | 1,954 | 1,950 | 1,952 | 2,000 |
2015/05/26 | 1,960 | 1,960 | 1,950 | 1,956 | 7,600 |
2015/05/25 | 1,966 | 1,966 | 1,960 | 1,960 | 3,400 |
2015/05/22 | 1,962 | 1,964 | 1,951 | 1,960 | 4,500 |
2015/05/21 | 1,965 | 1,966 | 1,960 | 1,962 | 3,800 |
2015/05/20 | 1,960 | 1,967 | 1,950 | 1,966 | 2,700 |
2015/05/19 | 1,942 | 1,963 | 1,942 | 1,960 | 6,400 |
2015/05/18 | 1,939 | 1,950 | 1,939 | 1,945 | 2,700 |
2015/05/15 | 1,949 | 1,954 | 1,940 | 1,950 | 3,000 |
2015/05/14 | 1,940 | 1,952 | 1,940 | 1,949 | 3,000 |
2015/05/13 | 1,958 | 1,958 | 1,946 | 1,952 | 1,800 |
2015/05/12 | 1,941 | 1,960 | 1,940 | 1,955 | 6,100 |
2015/05/11 | 1,925 | 1,964 | 1,925 | 1,949 | 5,100 |
2015/05/08 | 1,919 | 1,925 | 1,913 | 1,925 | 5,100 |
2015/05/07 | 1,900 | 1,913 | 1,884 | 1,905 | 7,500 |
2015/05/01 | 1,917 | 1,917 | 1,891 | 1,900 | 11,400 |
2015/04/30 | 1,906 | 1,922 | 1,898 | 1,905 | 15,800 |
2015/04/28 | 1,937 | 1,973 | 1,930 | 1,932 | 17,600 |
2015/04/27 | 1,906 | 1,970 | 1,906 | 1,930 | 41,700 |
2015/04/24 | 1,999 | 2,035 | 1,997 | 2,035 | 34,500 |
2015/04/23 | 2,000 | 2,011 | 1,998 | 1,998 | 17,000 |
2015/04/22 | 1,957 | 2,000 | 1,957 | 1,998 | 12,500 |
2015/04/21 | 1,961 | 1,965 | 1,956 | 1,956 | 8,500 |
2015/04/20 | 1,985 | 1,986 | 1,961 | 1,961 | 18,600 |
2015/04/17 | 1,983 | 2,009 | 1,983 | 1,992 | 16,500 |
2015/04/16 | 2,022 | 2,030 | 1,995 | 2,023 | 20,400 |
2015/04/15 | 2,034 | 2,035 | 2,022 | 2,022 | 19,300 |
2015/04/14 | 2,016 | 2,035 | 2,016 | 2,034 | 10,200 |
2015/04/13 | 2,020 | 2,040 | 2,020 | 2,030 | 12,200 |
2015/04/10 | 2,020 | 2,059 | 2,020 | 2,040 | 13,400 |
2015/04/09 | 2,025 | 2,055 | 2,005 | 2,030 | 24,800 |
2015/04/08 | 2,034 | 2,040 | 2,015 | 2,025 | 18,300 |
2015/04/07 | 2,047 | 2,050 | 2,038 | 2,045 | 16,300 |
2015/04/06 | 1,970 | 2,039 | 1,968 | 2,030 | 25,700 |
2015/04/03 | 1,918 | 1,975 | 1,918 | 1,973 | 23,200 |
2015/04/02 | 1,920 | 1,935 | 1,917 | 1,924 | 6,100 |
2015/04/01 | 1,920 | 1,940 | 1,906 | 1,920 | 22,500 |
2015/03/31 | 1,958 | 1,980 | 1,921 | 1,935 | 28,500 |
2015/03/30 | 1,803 | 1,920 | 1,803 | 1,920 | 34,100 |
2015/03/27 | 1,726 | 1,814 | 1,726 | 1,803 | 37,600 |
2015/03/26 | 1,735 | 1,735 | 1,716 | 1,726 | 24,600 |
2015/03/25 | 1,719 | 1,719 | 1,700 | 1,719 | 10,300 |
2015/03/24 | 1,708 | 1,709 | 1,688 | 1,699 | 8,700 |
2015/03/23 | 1,706 | 1,723 | 1,706 | 1,711 | 4,800 |
2015/03/20 | 1,705 | 1,714 | 1,703 | 1,705 | 6,400 |
2015/03/19 | 1,736 | 1,736 | 1,704 | 1,704 | 12,200 |
2015/03/18 | 1,645 | 1,710 | 1,645 | 1,701 | 19,200 |
2015/03/17 | 1,650 | 1,650 | 1,630 | 1,640 | 7,000 |
2015/03/16 | 1,640 | 1,640 | 1,600 | 1,619 | 17,000 |
2015/03/13 | 1,631 | 1,651 | 1,630 | 1,641 | 9,900 |
2015/03/12 | 1,617 | 1,640 | 1,617 | 1,631 | 7,000 |
2015/03/11 | 1,630 | 1,630 | 1,605 | 1,630 | 8,500 |
2015/03/10 | 1,561 | 1,621 | 1,555 | 1,621 | 23,800 |
2015/03/09 | 1,651 | 1,651 | 1,575 | 1,585 | 34,900 |
2015/03/06 | 1,616 | 1,645 | 1,616 | 1,638 | 11,600 |
2015/03/05 | 1,630 | 1,634 | 1,582 | 1,615 | 24,800 |
2015/03/04 | 1,625 | 1,669 | 1,622 | 1,649 | 12,200 |
2015/03/03 | 1,665 | 1,665 | 1,604 | 1,627 | 27,600 |
2015/03/02 | 1,710 | 1,710 | 1,670 | 1,670 | 23,900 |
2015/02/27 | 1,750 | 1,750 | 1,704 | 1,715 | 19,500 |
2015/02/26 | 1,764 | 1,764 | 1,725 | 1,727 | 9,700 |
2015/02/25 | 1,765 | 1,765 | 1,725 | 1,732 | 10,600 |
2015/02/24 | 1,775 | 1,775 | 1,767 | 1,767 | 5,400 |
2015/02/23 | 1,794 | 1,800 | 1,765 | 1,765 | 7,800 |
2015/02/20 | 1,781 | 1,810 | 1,770 | 1,780 | 12,000 |
2015/02/19 | 1,787 | 1,793 | 1,770 | 1,780 | 8,000 |
2015/02/18 | 1,789 | 1,789 | 1,775 | 1,782 | 4,600 |
2015/02/17 | 1,785 | 1,790 | 1,772 | 1,772 | 5,500 |
2015/02/16 | 1,771 | 1,790 | 1,770 | 1,787 | 7,800 |
2015/02/13 | 1,790 | 1,790 | 1,762 | 1,768 | 5,800 |
2015/02/12 | 1,799 | 1,799 | 1,757 | 1,793 | 14,200 |
2015/02/10 | 1,767 | 1,780 | 1,750 | 1,755 | 6,300 |
2015/02/09 | 1,800 | 1,800 | 1,760 | 1,767 | 10,200 |
2015/02/06 | 1,825 | 1,845 | 1,815 | 1,815 | 21,400 |
2015/02/05 | 1,817 | 1,819 | 1,784 | 1,805 | 10,600 |
2015/02/04 | 1,810 | 1,810 | 1,700 | 1,755 | 20,800 |
2015/02/03 | 1,798 | 1,899 | 1,777 | 1,812 | 22,600 |
2015/02/02 | 1,737 | 1,819 | 1,708 | 1,772 | 26,900 |
2015/01/30 | 1,711 | 1,711 | 1,675 | 1,700 | 7,400 |
2015/01/29 | 1,682 | 1,709 | 1,673 | 1,675 | 10,800 |
2015/01/28 | 1,644 | 1,721 | 1,643 | 1,710 | 18,000 |
2015/01/27 | 1,650 | 1,655 | 1,642 | 1,642 | 9,500 |
2015/01/26 | 1,630 | 1,640 | 1,620 | 1,640 | 13,700 |
2015/01/23 | 1,553 | 1,630 | 1,553 | 1,611 | 8,400 |
2015/01/22 | 1,545 | 1,580 | 1,535 | 1,553 | 6,000 |
2015/01/21 | 1,561 | 1,578 | 1,561 | 1,578 | 3,200 |
2015/01/20 | 1,557 | 1,580 | 1,555 | 1,574 | 3,600 |
2015/01/19 | 1,567 | 1,600 | 1,556 | 1,560 | 8,300 |
2015/01/16 | 1,600 | 1,600 | 1,555 | 1,560 | 15,200 |
2015/01/15 | 1,610 | 1,620 | 1,602 | 1,610 | 3,400 |
2015/01/14 | 1,660 | 1,661 | 1,611 | 1,619 | 14,300 |
2015/01/13 | 1,612 | 1,650 | 1,590 | 1,638 | 10,300 |
2015/01/09 | 1,634 | 1,640 | 1,611 | 1,633 | 4,800 |
2015/01/08 | 1,669 | 1,669 | 1,605 | 1,632 | 8,400 |
2015/01/07 | 1,586 | 1,653 | 1,586 | 1,613 | 11,800 |
2015/01/06 | 1,610 | 1,640 | 1,610 | 1,626 | 6,400 |
2015/01/05 | 1,616 | 1,650 | 1,580 | 1,650 | 11,700 |