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 |
---|---|---|---|---|---|
2016/12/30 | 2,195 | 2,264 | 2,175 | 2,197 | 15,700 |
2016/12/29 | 2,251 | 2,268 | 2,166 | 2,182 | 20,200 |
2016/12/28 | 2,250 | 2,250 | 2,230 | 2,240 | 2,100 |
2016/12/27 | 2,329 | 2,329 | 2,230 | 2,240 | 16,600 |
2016/12/26 | 2,271 | 2,271 | 2,250 | 2,250 | 9,600 |
2016/12/22 | 2,280 | 2,290 | 2,231 | 2,277 | 19,700 |
2016/12/21 | 2,290 | 2,290 | 2,256 | 2,280 | 9,200 |
2016/12/20 | 2,279 | 2,300 | 2,273 | 2,290 | 8,900 |
2016/12/19 | 2,215 | 2,279 | 2,200 | 2,272 | 16,500 |
2016/12/16 | 2,344 | 2,344 | 2,241 | 2,249 | 21,300 |
2016/12/15 | 2,320 | 2,334 | 2,240 | 2,322 | 31,300 |
2016/12/14 | 2,462 | 2,462 | 2,399 | 2,412 | 4,800 |
2016/12/13 | 2,420 | 2,469 | 2,420 | 2,458 | 6,000 |
2016/12/12 | 2,453 | 2,454 | 2,398 | 2,415 | 9,200 |
2016/12/09 | 2,385 | 2,456 | 2,385 | 2,453 | 8,400 |
2016/12/08 | 2,445 | 2,445 | 2,370 | 2,384 | 12,200 |
2016/12/07 | 2,406 | 2,421 | 2,397 | 2,410 | 16,700 |
2016/12/06 | 2,427 | 2,447 | 2,382 | 2,405 | 16,500 |
2016/12/05 | 2,460 | 2,460 | 2,403 | 2,427 | 10,700 |
2016/12/02 | 2,400 | 2,459 | 2,380 | 2,393 | 21,600 |
2016/12/01 | 2,352 | 2,493 | 2,352 | 2,418 | 40,200 |
2016/11/30 | 2,211 | 2,390 | 2,211 | 2,352 | 38,600 |
2016/11/29 | 2,201 | 2,303 | 2,156 | 2,261 | 228,100 |
2016/11/28 | 2,288 | 2,373 | 2,237 | 2,251 | 52,900 |
2016/11/25 | 2,484 | 2,494 | 2,287 | 2,323 | 37,400 |
2016/11/24 | 2,450 | 2,548 | 2,434 | 2,485 | 33,000 |
2016/11/22 | 2,448 | 2,450 | 2,422 | 2,428 | 15,800 |
2016/11/21 | 2,410 | 2,478 | 2,384 | 2,478 | 34,700 |
2016/11/18 | 2,320 | 2,420 | 2,320 | 2,410 | 34,900 |
2016/11/17 | 2,240 | 2,320 | 2,230 | 2,320 | 16,700 |
2016/11/16 | 2,280 | 2,283 | 2,259 | 2,259 | 15,600 |
2016/11/15 | 2,270 | 2,291 | 2,261 | 2,283 | 9,000 |
2016/11/14 | 2,224 | 2,282 | 2,224 | 2,280 | 9,900 |
2016/11/11 | 2,280 | 2,290 | 2,210 | 2,220 | 21,500 |
2016/11/10 | 2,269 | 2,310 | 2,243 | 2,304 | 40,500 |
2016/11/09 | 2,242 | 2,254 | 2,159 | 2,204 | 28,900 |
2016/11/08 | 2,240 | 2,256 | 2,220 | 2,245 | 27,800 |
2016/11/07 | 2,145 | 2,268 | 2,123 | 2,256 | 45,100 |
2016/11/04 | 2,049 | 2,155 | 2,039 | 2,145 | 47,000 |
2016/11/02 | 2,083 | 2,083 | 2,015 | 2,049 | 16,000 |
2016/11/01 | 2,113 | 2,117 | 2,050 | 2,070 | 19,400 |
2016/10/31 | 2,084 | 2,120 | 2,072 | 2,091 | 33,100 |
2016/10/28 | 2,018 | 2,067 | 2,018 | 2,067 | 45,400 |
2016/10/27 | 1,980 | 2,030 | 1,960 | 2,006 | 37,200 |
2016/10/26 | 1,955 | 1,959 | 1,942 | 1,959 | 18,600 |
2016/10/25 | 1,948 | 1,950 | 1,940 | 1,950 | 14,900 |
2016/10/24 | 1,945 | 1,945 | 1,907 | 1,940 | 14,600 |
2016/10/21 | 1,949 | 1,949 | 1,940 | 1,949 | 8,300 |
2016/10/20 | 1,933 | 1,950 | 1,933 | 1,950 | 8,800 |
2016/10/19 | 1,950 | 1,950 | 1,932 | 1,932 | 9,300 |
2016/10/18 | 1,946 | 1,950 | 1,940 | 1,950 | 7,300 |
2016/10/17 | 1,950 | 1,951 | 1,931 | 1,948 | 9,100 |
2016/10/14 | 1,938 | 1,969 | 1,935 | 1,939 | 18,300 |
2016/10/13 | 1,949 | 1,949 | 1,930 | 1,938 | 5,200 |
2016/10/12 | 1,899 | 1,950 | 1,899 | 1,935 | 14,700 |
2016/10/11 | 1,912 | 1,920 | 1,892 | 1,920 | 21,000 |
2016/10/07 | 1,953 | 1,953 | 1,915 | 1,931 | 9,800 |
2016/10/06 | 1,991 | 1,992 | 1,945 | 1,956 | 13,900 |
2016/10/05 | 1,961 | 1,990 | 1,954 | 1,969 | 18,400 |
2016/10/04 | 1,950 | 1,997 | 1,950 | 1,969 | 25,900 |
2016/10/03 | 1,970 | 1,999 | 1,938 | 1,950 | 47,200 |
2016/09/30 | 2,000 | 2,086 | 1,910 | 1,938 | 204,900 |
2016/09/29 | 1,834 | 1,845 | 1,816 | 1,845 | 11,600 |
2016/09/28 | 1,811 | 1,839 | 1,810 | 1,834 | 7,900 |
2016/09/27 | 1,802 | 1,835 | 1,774 | 1,835 | 25,200 |
2016/09/26 | 1,789 | 1,825 | 1,788 | 1,820 | 19,800 |
2016/09/23 | 1,740 | 1,770 | 1,722 | 1,770 | 10,000 |
2016/09/21 | 1,715 | 1,724 | 1,700 | 1,700 | 4,100 |
2016/09/20 | 1,729 | 1,729 | 1,710 | 1,710 | 1,800 |
2016/09/16 | 1,730 | 1,735 | 1,727 | 1,730 | 17,500 |
2016/09/15 | 1,717 | 1,730 | 1,710 | 1,728 | 9,900 |
2016/09/14 | 1,705 | 1,719 | 1,694 | 1,716 | 2,500 |
2016/09/13 | 1,712 | 1,720 | 1,697 | 1,705 | 5,600 |
2016/09/12 | 1,715 | 1,715 | 1,696 | 1,712 | 5,800 |
2016/09/09 | 1,700 | 1,715 | 1,693 | 1,704 | 6,800 |
2016/09/08 | 1,689 | 1,698 | 1,681 | 1,698 | 3,200 |
2016/09/07 | 1,680 | 1,690 | 1,680 | 1,686 | 5,300 |
2016/09/06 | 1,660 | 1,682 | 1,660 | 1,670 | 9,500 |
2016/09/05 | 1,680 | 1,680 | 1,655 | 1,677 | 7,600 |
2016/09/02 | 1,685 | 1,685 | 1,660 | 1,660 | 3,200 |
2016/09/01 | 1,665 | 1,670 | 1,650 | 1,670 | 4,300 |
2016/08/31 | 1,650 | 1,665 | 1,645 | 1,665 | 5,400 |
2016/08/30 | 1,632 | 1,648 | 1,632 | 1,648 | 2,800 |
2016/08/29 | 1,611 | 1,647 | 1,600 | 1,640 | 7,100 |
2016/08/26 | 1,625 | 1,625 | 1,600 | 1,611 | 5,700 |
2016/08/25 | 1,630 | 1,630 | 1,599 | 1,628 | 6,100 |
2016/08/24 | 1,625 | 1,634 | 1,609 | 1,630 | 2,400 |
2016/08/23 | 1,643 | 1,643 | 1,620 | 1,625 | 5,500 |
2016/08/22 | 1,618 | 1,645 | 1,618 | 1,645 | 1,600 |
2016/08/19 | 1,599 | 1,619 | 1,597 | 1,618 | 3,400 |
2016/08/18 | 1,616 | 1,619 | 1,605 | 1,619 | 3,700 |
2016/08/17 | 1,638 | 1,641 | 1,617 | 1,620 | 2,000 |
2016/08/16 | 1,624 | 1,641 | 1,624 | 1,640 | 2,500 |
2016/08/15 | 1,586 | 1,626 | 1,586 | 1,624 | 3,800 |
2016/08/12 | 1,581 | 1,608 | 1,581 | 1,599 | 4,900 |
2016/08/10 | 1,580 | 1,600 | 1,576 | 1,600 | 3,700 |
2016/08/09 | 1,619 | 1,619 | 1,586 | 1,591 | 5,700 |
2016/08/08 | 1,617 | 1,625 | 1,586 | 1,600 | 4,600 |
2016/08/05 | 1,587 | 1,601 | 1,570 | 1,577 | 3,100 |
2016/08/04 | 1,565 | 1,629 | 1,560 | 1,607 | 8,700 |
2016/08/03 | 1,577 | 1,600 | 1,559 | 1,574 | 5,000 |
2016/08/02 | 1,614 | 1,622 | 1,590 | 1,592 | 6,400 |
2016/08/01 | 1,649 | 1,652 | 1,609 | 1,614 | 11,100 |
2016/07/29 | 1,643 | 1,694 | 1,612 | 1,694 | 7,600 |
2016/07/28 | 1,650 | 1,658 | 1,632 | 1,651 | 3,800 |
2016/07/27 | 1,650 | 1,683 | 1,650 | 1,651 | 3,700 |
2016/07/26 | 1,660 | 1,679 | 1,659 | 1,659 | 1,000 |
2016/07/25 | 1,679 | 1,680 | 1,670 | 1,672 | 4,000 |
2016/07/22 | 1,684 | 1,688 | 1,642 | 1,680 | 7,800 |
2016/07/21 | 1,684 | 1,699 | 1,680 | 1,686 | 2,900 |
2016/07/20 | 1,680 | 1,696 | 1,675 | 1,684 | 4,500 |
2016/07/19 | 1,666 | 1,700 | 1,666 | 1,675 | 5,300 |
2016/07/15 | 1,666 | 1,690 | 1,660 | 1,680 | 3,900 |
2016/07/14 | 1,690 | 1,700 | 1,680 | 1,697 | 5,200 |
2016/07/13 | 1,674 | 1,690 | 1,670 | 1,680 | 5,400 |
2016/07/12 | 1,692 | 1,692 | 1,659 | 1,674 | 3,900 |
2016/07/11 | 1,678 | 1,692 | 1,659 | 1,659 | 9,800 |
2016/07/08 | 1,694 | 1,698 | 1,628 | 1,687 | 9,400 |
2016/07/07 | 1,655 | 1,688 | 1,630 | 1,683 | 8,400 |
2016/07/06 | 1,719 | 1,719 | 1,640 | 1,669 | 5,800 |
2016/07/05 | 1,700 | 1,722 | 1,700 | 1,719 | 3,200 |
2016/07/04 | 1,702 | 1,710 | 1,693 | 1,710 | 5,100 |
2016/07/01 | 1,750 | 1,750 | 1,690 | 1,702 | 3,900 |
2016/06/30 | 1,596 | 1,780 | 1,596 | 1,768 | 34,700 |
2016/06/29 | 1,600 | 1,614 | 1,595 | 1,595 | 6,200 |
2016/06/28 | 1,535 | 1,598 | 1,519 | 1,581 | 9,100 |
2016/06/27 | 1,529 | 1,548 | 1,505 | 1,535 | 11,800 |
2016/06/24 | 1,615 | 1,615 | 1,480 | 1,503 | 15,000 |
2016/06/23 | 1,568 | 1,589 | 1,542 | 1,581 | 11,000 |
2016/06/22 | 1,593 | 1,597 | 1,574 | 1,574 | 4,100 |
2016/06/21 | 1,614 | 1,628 | 1,574 | 1,615 | 6,400 |
2016/06/20 | 1,553 | 1,637 | 1,553 | 1,606 | 8,200 |
2016/06/17 | 1,580 | 1,601 | 1,566 | 1,577 | 5,500 |
2016/06/16 | 1,595 | 1,595 | 1,561 | 1,580 | 8,200 |
2016/06/15 | 1,600 | 1,614 | 1,582 | 1,614 | 12,100 |
2016/06/14 | 1,606 | 1,619 | 1,600 | 1,600 | 9,500 |
2016/06/13 | 1,640 | 1,640 | 1,602 | 1,625 | 10,300 |
2016/06/10 | 1,650 | 1,659 | 1,635 | 1,647 | 6,100 |
2016/06/09 | 1,630 | 1,650 | 1,625 | 1,650 | 6,600 |
2016/06/08 | 1,650 | 1,655 | 1,622 | 1,648 | 7,100 |
2016/06/07 | 1,617 | 1,648 | 1,616 | 1,648 | 12,700 |
2016/06/06 | 1,655 | 1,675 | 1,650 | 1,657 | 6,700 |
2016/06/03 | 1,664 | 1,676 | 1,664 | 1,664 | 3,000 |
2016/06/02 | 1,660 | 1,678 | 1,657 | 1,664 | 3,300 |
2016/06/01 | 1,680 | 1,691 | 1,656 | 1,678 | 13,600 |
2016/05/31 | 1,680 | 1,693 | 1,674 | 1,680 | 6,200 |
2016/05/30 | 1,666 | 1,675 | 1,661 | 1,674 | 14,100 |
2016/05/27 | 1,682 | 1,694 | 1,675 | 1,675 | 5,200 |
2016/05/26 | 1,695 | 1,700 | 1,689 | 1,696 | 4,900 |
2016/05/25 | 1,698 | 1,699 | 1,690 | 1,698 | 4,300 |
2016/05/24 | 1,698 | 1,700 | 1,685 | 1,698 | 2,700 |
2016/05/23 | 1,695 | 1,704 | 1,687 | 1,698 | 5,800 |
2016/05/20 | 1,680 | 1,689 | 1,666 | 1,686 | 4,500 |
2016/05/19 | 1,680 | 1,692 | 1,671 | 1,692 | 4,200 |
2016/05/18 | 1,694 | 1,694 | 1,671 | 1,679 | 5,900 |
2016/05/17 | 1,669 | 1,680 | 1,666 | 1,667 | 7,200 |
2016/05/16 | 1,700 | 1,701 | 1,680 | 1,680 | 8,300 |
2016/05/13 | 1,700 | 1,719 | 1,695 | 1,703 | 8,900 |
2016/05/12 | 1,700 | 1,715 | 1,700 | 1,703 | 9,500 |
2016/05/11 | 1,719 | 1,719 | 1,700 | 1,714 | 5,200 |
2016/05/10 | 1,703 | 1,715 | 1,698 | 1,711 | 6,200 |
2016/05/09 | 1,700 | 1,710 | 1,695 | 1,710 | 8,200 |
2016/05/06 | 1,690 | 1,699 | 1,680 | 1,699 | 7,500 |
2016/05/02 | 1,673 | 1,699 | 1,655 | 1,699 | 17,500 |
2016/04/28 | 1,738 | 1,738 | 1,710 | 1,713 | 14,900 |
2016/04/27 | 1,760 | 1,770 | 1,750 | 1,756 | 10,200 |
2016/04/26 | 1,773 | 1,787 | 1,760 | 1,760 | 39,000 |
2016/04/25 | 1,846 | 1,855 | 1,832 | 1,853 | 63,300 |
2016/04/22 | 1,843 | 1,852 | 1,835 | 1,846 | 9,400 |
2016/04/21 | 1,854 | 1,861 | 1,839 | 1,839 | 16,700 |
2016/04/20 | 1,889 | 1,889 | 1,851 | 1,854 | 12,300 |
2016/04/19 | 1,831 | 1,849 | 1,831 | 1,849 | 4,400 |
2016/04/18 | 1,856 | 1,856 | 1,826 | 1,827 | 14,700 |
2016/04/15 | 1,850 | 1,860 | 1,846 | 1,859 | 7,000 |
2016/04/14 | 1,885 | 1,890 | 1,852 | 1,864 | 8,300 |
2016/04/13 | 1,846 | 1,879 | 1,833 | 1,879 | 9,500 |
2016/04/12 | 1,800 | 1,882 | 1,800 | 1,848 | 7,800 |
2016/04/11 | 1,790 | 1,815 | 1,781 | 1,815 | 9,100 |
2016/04/08 | 1,751 | 1,799 | 1,751 | 1,790 | 8,200 |
2016/04/07 | 1,758 | 1,787 | 1,758 | 1,785 | 5,700 |
2016/04/06 | 1,750 | 1,773 | 1,750 | 1,761 | 6,500 |
2016/04/05 | 1,800 | 1,800 | 1,750 | 1,753 | 23,100 |
2016/04/04 | 1,820 | 1,820 | 1,802 | 1,808 | 13,500 |
2016/04/01 | 1,869 | 1,869 | 1,818 | 1,823 | 24,600 |
2016/03/31 | 1,899 | 1,910 | 1,883 | 1,883 | 24,900 |
2016/03/30 | 1,900 | 1,900 | 1,891 | 1,894 | 15,700 |
2016/03/29 | 1,860 | 1,900 | 1,857 | 1,890 | 23,400 |
2016/03/28 | 1,895 | 1,895 | 1,878 | 1,890 | 13,800 |
2016/03/25 | 1,865 | 1,874 | 1,865 | 1,866 | 8,800 |
2016/03/24 | 1,875 | 1,875 | 1,860 | 1,864 | 3,200 |
2016/03/23 | 1,859 | 1,875 | 1,855 | 1,875 | 4,000 |
2016/03/22 | 1,842 | 1,874 | 1,842 | 1,865 | 2,900 |
2016/03/18 | 1,862 | 1,862 | 1,832 | 1,832 | 9,700 |
2016/03/17 | 1,870 | 1,879 | 1,856 | 1,858 | 4,700 |
2016/03/16 | 1,859 | 1,889 | 1,854 | 1,859 | 6,800 |
2016/03/15 | 1,836 | 1,860 | 1,820 | 1,859 | 4,900 |
2016/03/14 | 1,850 | 1,860 | 1,809 | 1,809 | 9,400 |
2016/03/11 | 1,756 | 1,883 | 1,747 | 1,802 | 14,200 |
2016/03/10 | 1,761 | 1,770 | 1,741 | 1,748 | 10,300 |
2016/03/09 | 1,743 | 1,743 | 1,720 | 1,721 | 8,300 |
2016/03/08 | 1,725 | 1,725 | 1,700 | 1,703 | 9,600 |
2016/03/07 | 1,702 | 1,730 | 1,702 | 1,704 | 10,300 |
2016/03/04 | 1,694 | 1,750 | 1,694 | 1,701 | 5,300 |
2016/03/03 | 1,693 | 1,701 | 1,692 | 1,697 | 4,200 |
2016/03/02 | 1,730 | 1,730 | 1,700 | 1,701 | 5,500 |
2016/03/01 | 1,714 | 1,715 | 1,684 | 1,691 | 2,800 |
2016/02/29 | 1,736 | 1,749 | 1,714 | 1,724 | 7,900 |
2016/02/26 | 1,728 | 1,735 | 1,713 | 1,717 | 4,700 |
2016/02/25 | 1,683 | 1,701 | 1,680 | 1,701 | 4,900 |
2016/02/24 | 1,679 | 1,715 | 1,669 | 1,681 | 12,500 |
2016/02/23 | 1,680 | 1,719 | 1,665 | 1,719 | 14,000 |
2016/02/22 | 1,650 | 1,676 | 1,650 | 1,663 | 3,700 |
2016/02/19 | 1,714 | 1,714 | 1,640 | 1,652 | 4,700 |
2016/02/18 | 1,709 | 1,718 | 1,695 | 1,716 | 3,600 |
2016/02/17 | 1,720 | 1,720 | 1,684 | 1,684 | 4,000 |
2016/02/16 | 1,690 | 1,745 | 1,690 | 1,718 | 8,700 |
2016/02/15 | 1,713 | 1,715 | 1,655 | 1,676 | 11,000 |
2016/02/12 | 1,621 | 1,670 | 1,580 | 1,633 | 27,600 |
2016/02/10 | 1,767 | 1,800 | 1,710 | 1,715 | 12,300 |
2016/02/09 | 1,804 | 1,806 | 1,750 | 1,755 | 38,900 |
2016/02/08 | 1,832 | 1,857 | 1,826 | 1,842 | 15,900 |
2016/02/05 | 1,925 | 1,926 | 1,861 | 1,872 | 31,500 |
2016/02/04 | 1,939 | 1,971 | 1,928 | 1,931 | 10,700 |
2016/02/03 | 1,960 | 1,979 | 1,915 | 1,979 | 40,100 |
2016/02/02 | 1,997 | 1,998 | 1,969 | 1,971 | 29,700 |
2016/02/01 | 2,000 | 2,002 | 1,966 | 1,977 | 27,000 |
2016/01/29 | 1,999 | 1,999 | 1,900 | 1,951 | 58,900 |
2016/01/28 | 1,985 | 2,000 | 1,953 | 1,999 | 119,700 |
2016/01/27 | 1,975 | 1,990 | 1,914 | 1,980 | 219,100 |
2016/01/26 | 2,157 | 2,183 | 2,075 | 2,075 | 38,700 |
2016/01/25 | 2,052 | 2,200 | 2,042 | 2,157 | 30,100 |
2016/01/22 | 1,903 | 2,018 | 1,903 | 2,002 | 8,400 |
2016/01/21 | 1,923 | 2,014 | 1,895 | 1,895 | 9,600 |
2016/01/20 | 1,990 | 1,990 | 1,960 | 1,963 | 4,200 |
2016/01/19 | 2,019 | 2,046 | 1,988 | 1,994 | 26,500 |
2016/01/18 | 1,910 | 1,938 | 1,910 | 1,923 | 11,900 |
2016/01/15 | 1,928 | 1,963 | 1,900 | 1,940 | 18,200 |
2016/01/14 | 1,891 | 1,900 | 1,874 | 1,900 | 14,600 |
2016/01/13 | 1,946 | 1,998 | 1,934 | 1,936 | 7,300 |
2016/01/12 | 1,920 | 1,954 | 1,900 | 1,906 | 16,900 |
2016/01/08 | 2,007 | 2,007 | 1,965 | 1,965 | 7,400 |
2016/01/07 | 1,960 | 2,026 | 1,960 | 2,008 | 11,400 |
2016/01/06 | 2,030 | 2,040 | 1,970 | 1,997 | 35,100 |
2016/01/05 | 2,146 | 2,151 | 2,100 | 2,106 | 4,900 |
2016/01/04 | 2,218 | 2,243 | 2,112 | 2,180 | 7,500 |