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 |
---|---|---|---|---|---|
2018/12/28 | 1,993 | 1,999 | 1,933 | 1,990 | 12,400 |
2018/12/27 | 1,913 | 2,002 | 1,913 | 1,993 | 11,600 |
2018/12/26 | 1,800 | 1,899 | 1,800 | 1,873 | 18,800 |
2018/12/25 | 1,860 | 1,867 | 1,775 | 1,777 | 36,800 |
2018/12/21 | 2,017 | 2,017 | 1,903 | 1,914 | 28,300 |
2018/12/20 | 2,006 | 2,048 | 2,002 | 2,018 | 19,300 |
2018/12/19 | 2,025 | 2,034 | 2,011 | 2,022 | 5,200 |
2018/12/18 | 2,084 | 2,084 | 2,005 | 2,025 | 15,200 |
2018/12/17 | 2,019 | 2,104 | 2,015 | 2,085 | 41,400 |
2018/12/14 | 1,989 | 1,989 | 1,961 | 1,968 | 12,800 |
2018/12/13 | 1,966 | 2,001 | 1,966 | 2,001 | 7,600 |
2018/12/12 | 1,951 | 1,962 | 1,943 | 1,962 | 7,700 |
2018/12/11 | 1,963 | 1,965 | 1,941 | 1,949 | 12,700 |
2018/12/10 | 2,008 | 2,008 | 1,945 | 1,959 | 10,900 |
2018/12/07 | 2,010 | 2,013 | 1,999 | 2,012 | 5,900 |
2018/12/06 | 1,994 | 2,012 | 1,987 | 2,000 | 14,600 |
2018/12/05 | 1,972 | 2,010 | 1,959 | 1,994 | 14,900 |
2018/12/04 | 2,000 | 2,000 | 1,973 | 1,982 | 12,400 |
2018/12/03 | 2,004 | 2,021 | 1,986 | 1,994 | 23,400 |
2018/11/30 | 1,982 | 2,030 | 1,973 | 1,995 | 29,400 |
2018/11/29 | 1,947 | 1,994 | 1,945 | 1,964 | 17,200 |
2018/11/28 | 1,929 | 1,948 | 1,926 | 1,930 | 9,800 |
2018/11/27 | 1,916 | 1,934 | 1,912 | 1,924 | 11,800 |
2018/11/26 | 1,915 | 1,921 | 1,911 | 1,916 | 12,300 |
2018/11/22 | 1,892 | 1,920 | 1,892 | 1,915 | 14,600 |
2018/11/21 | 1,925 | 1,925 | 1,886 | 1,897 | 20,700 |
2018/11/20 | 1,930 | 1,949 | 1,922 | 1,929 | 8,100 |
2018/11/19 | 1,985 | 1,991 | 1,911 | 1,940 | 24,900 |
2018/11/16 | 2,001 | 2,010 | 1,977 | 1,991 | 18,700 |
2018/11/15 | 2,003 | 2,018 | 2,000 | 2,010 | 5,500 |
2018/11/14 | 2,030 | 2,040 | 2,005 | 2,006 | 11,800 |
2018/11/13 | 2,039 | 2,044 | 2,031 | 2,039 | 12,100 |
2018/11/12 | 2,038 | 2,051 | 2,035 | 2,041 | 11,400 |
2018/11/09 | 2,024 | 2,035 | 2,024 | 2,032 | 7,400 |
2018/11/08 | 2,025 | 2,036 | 2,013 | 2,020 | 15,100 |
2018/11/07 | 2,056 | 2,056 | 2,016 | 2,018 | 11,000 |
2018/11/06 | 2,048 | 2,059 | 2,048 | 2,055 | 6,300 |
2018/11/05 | 2,028 | 2,058 | 2,021 | 2,052 | 15,600 |
2018/11/02 | 2,029 | 2,041 | 2,025 | 2,033 | 9,500 |
2018/11/01 | 2,063 | 2,063 | 2,018 | 2,020 | 12,200 |
2018/10/31 | 2,076 | 2,077 | 2,064 | 2,070 | 11,200 |
2018/10/30 | 2,020 | 2,078 | 2,019 | 2,074 | 29,600 |
2018/10/29 | 2,053 | 2,077 | 2,028 | 2,028 | 29,100 |
2018/10/26 | 2,115 | 2,130 | 2,075 | 2,083 | 104,900 |
2018/10/25 | 2,129 | 2,129 | 2,084 | 2,094 | 23,800 |
2018/10/24 | 2,134 | 2,173 | 2,134 | 2,156 | 12,400 |
2018/10/23 | 2,170 | 2,170 | 2,148 | 2,150 | 14,000 |
2018/10/22 | 2,173 | 2,195 | 2,170 | 2,180 | 6,000 |
2018/10/19 | 2,185 | 2,185 | 2,168 | 2,173 | 9,800 |
2018/10/18 | 2,210 | 2,216 | 2,191 | 2,193 | 9,300 |
2018/10/17 | 2,191 | 2,240 | 2,190 | 2,216 | 13,700 |
2018/10/16 | 2,210 | 2,220 | 2,180 | 2,187 | 11,700 |
2018/10/15 | 2,288 | 2,289 | 2,214 | 2,218 | 19,400 |
2018/10/12 | 2,297 | 2,297 | 2,271 | 2,288 | 13,200 |
2018/10/11 | 2,305 | 2,323 | 2,271 | 2,297 | 16,700 |
2018/10/10 | 2,360 | 2,363 | 2,351 | 2,357 | 5,900 |
2018/10/09 | 2,403 | 2,405 | 2,361 | 2,366 | 8,400 |
2018/10/05 | 2,413 | 2,424 | 2,401 | 2,405 | 9,100 |
2018/10/04 | 2,415 | 2,442 | 2,409 | 2,432 | 9,500 |
2018/10/03 | 2,421 | 2,440 | 2,403 | 2,415 | 10,400 |
2018/10/02 | 2,386 | 2,435 | 2,385 | 2,421 | 12,500 |
2018/10/01 | 2,356 | 2,395 | 2,356 | 2,389 | 14,900 |
2018/09/28 | 2,370 | 2,410 | 2,360 | 2,376 | 12,800 |
2018/09/27 | 2,420 | 2,433 | 2,351 | 2,351 | 16,600 |
2018/09/26 | 2,386 | 2,419 | 2,384 | 2,415 | 15,200 |
2018/09/25 | 2,339 | 2,381 | 2,315 | 2,381 | 23,900 |
2018/09/21 | 2,359 | 2,359 | 2,337 | 2,352 | 22,600 |
2018/09/20 | 2,357 | 2,364 | 2,334 | 2,359 | 10,900 |
2018/09/19 | 2,354 | 2,360 | 2,331 | 2,354 | 13,300 |
2018/09/18 | 2,343 | 2,355 | 2,328 | 2,354 | 9,100 |
2018/09/14 | 2,378 | 2,378 | 2,328 | 2,346 | 12,100 |
2018/09/13 | 2,305 | 2,394 | 2,305 | 2,394 | 11,300 |
2018/09/12 | 2,323 | 2,335 | 2,283 | 2,308 | 11,500 |
2018/09/11 | 2,418 | 2,436 | 2,318 | 2,323 | 20,000 |
2018/09/10 | 2,438 | 2,442 | 2,416 | 2,418 | 15,300 |
2018/09/07 | 2,473 | 2,498 | 2,408 | 2,438 | 24,100 |
2018/09/06 | 2,455 | 2,535 | 2,445 | 2,517 | 41,900 |
2018/09/05 | 2,585 | 2,663 | 2,585 | 2,601 | 38,900 |
2018/09/04 | 2,590 | 2,610 | 2,580 | 2,580 | 14,900 |
2018/09/03 | 2,573 | 2,632 | 2,572 | 2,574 | 8,300 |
2018/08/31 | 2,525 | 2,560 | 2,525 | 2,557 | 4,300 |
2018/08/30 | 2,540 | 2,564 | 2,522 | 2,523 | 6,400 |
2018/08/29 | 2,580 | 2,580 | 2,515 | 2,524 | 13,200 |
2018/08/28 | 2,586 | 2,586 | 2,551 | 2,580 | 4,900 |
2018/08/27 | 2,575 | 2,595 | 2,562 | 2,581 | 6,000 |
2018/08/24 | 2,546 | 2,556 | 2,501 | 2,555 | 6,800 |
2018/08/23 | 2,505 | 2,514 | 2,468 | 2,509 | 4,700 |
2018/08/22 | 2,516 | 2,516 | 2,444 | 2,480 | 8,300 |
2018/08/21 | 2,570 | 2,570 | 2,490 | 2,493 | 9,500 |
2018/08/20 | 2,600 | 2,609 | 2,571 | 2,572 | 3,200 |
2018/08/17 | 2,599 | 2,599 | 2,574 | 2,578 | 1,500 |
2018/08/16 | 2,659 | 2,659 | 2,577 | 2,577 | 4,300 |
2018/08/15 | 2,620 | 2,677 | 2,602 | 2,666 | 7,100 |
2018/08/14 | 2,600 | 2,618 | 2,595 | 2,605 | 2,000 |
2018/08/13 | 2,645 | 2,645 | 2,565 | 2,569 | 10,400 |
2018/08/10 | 2,584 | 2,735 | 2,562 | 2,642 | 21,600 |
2018/08/09 | 2,577 | 2,577 | 2,550 | 2,554 | 2,700 |
2018/08/08 | 2,523 | 2,578 | 2,523 | 2,571 | 9,500 |
2018/08/07 | 2,530 | 2,538 | 2,510 | 2,523 | 3,900 |
2018/08/06 | 2,612 | 2,612 | 2,535 | 2,537 | 12,500 |
2018/08/03 | 2,651 | 2,651 | 2,610 | 2,612 | 5,700 |
2018/08/02 | 2,661 | 2,670 | 2,641 | 2,656 | 5,700 |
2018/08/01 | 2,673 | 2,673 | 2,632 | 2,640 | 5,900 |
2018/07/31 | 2,631 | 2,670 | 2,631 | 2,665 | 5,400 |
2018/07/30 | 2,672 | 2,674 | 2,631 | 2,631 | 25,900 |
2018/07/27 | 2,674 | 2,686 | 2,665 | 2,670 | 6,100 |
2018/07/26 | 2,650 | 2,697 | 2,634 | 2,674 | 13,400 |
2018/07/25 | 2,628 | 2,655 | 2,620 | 2,637 | 7,300 |
2018/07/24 | 2,633 | 2,655 | 2,626 | 2,628 | 6,500 |
2018/07/23 | 2,626 | 2,674 | 2,624 | 2,633 | 7,600 |
2018/07/20 | 2,672 | 2,672 | 2,633 | 2,634 | 5,300 |
2018/07/19 | 2,674 | 2,675 | 2,662 | 2,672 | 4,600 |
2018/07/18 | 2,672 | 2,687 | 2,649 | 2,671 | 7,200 |
2018/07/17 | 2,670 | 2,683 | 2,652 | 2,672 | 16,300 |
2018/07/13 | 2,659 | 2,668 | 2,633 | 2,652 | 4,600 |
2018/07/12 | 2,629 | 2,675 | 2,629 | 2,661 | 8,100 |
2018/07/11 | 2,661 | 2,661 | 2,627 | 2,629 | 6,200 |
2018/07/10 | 2,672 | 2,674 | 2,652 | 2,660 | 6,600 |
2018/07/09 | 2,629 | 2,670 | 2,621 | 2,664 | 11,600 |
2018/07/06 | 2,568 | 2,640 | 2,568 | 2,629 | 9,700 |
2018/07/05 | 2,559 | 2,583 | 2,559 | 2,562 | 11,400 |
2018/07/04 | 2,591 | 2,592 | 2,555 | 2,572 | 6,000 |
2018/07/03 | 2,612 | 2,642 | 2,593 | 2,600 | 10,900 |
2018/07/02 | 2,700 | 2,700 | 2,606 | 2,612 | 7,600 |
2018/06/29 | 2,639 | 2,683 | 2,635 | 2,683 | 12,500 |
2018/06/28 | 2,679 | 2,679 | 2,628 | 2,657 | 15,300 |
2018/06/27 | 2,656 | 2,685 | 2,656 | 2,679 | 14,000 |
2018/06/26 | 2,631 | 2,699 | 2,631 | 2,687 | 16,100 |
2018/06/25 | 2,685 | 2,709 | 2,639 | 2,651 | 11,200 |
2018/06/22 | 2,745 | 2,745 | 2,702 | 2,714 | 10,500 |
2018/06/21 | 2,740 | 2,758 | 2,717 | 2,745 | 22,200 |
2018/06/20 | 2,721 | 2,741 | 2,711 | 2,740 | 11,700 |
2018/06/19 | 2,738 | 2,750 | 2,721 | 2,735 | 19,300 |
2018/06/18 | 2,740 | 2,749 | 2,721 | 2,738 | 15,400 |
2018/06/15 | 2,753 | 2,755 | 2,706 | 2,716 | 17,200 |
2018/06/14 | 2,750 | 2,750 | 2,734 | 2,750 | 7,300 |
2018/06/13 | 2,716 | 2,750 | 2,695 | 2,750 | 19,300 |
2018/06/12 | 2,702 | 2,713 | 2,690 | 2,702 | 9,200 |
2018/06/11 | 2,673 | 2,710 | 2,673 | 2,705 | 10,500 |
2018/06/08 | 2,676 | 2,700 | 2,652 | 2,673 | 16,400 |
2018/06/07 | 2,634 | 2,750 | 2,605 | 2,724 | 52,400 |
2018/06/06 | 2,760 | 2,760 | 2,586 | 2,590 | 101,700 |
2018/06/05 | 2,630 | 2,662 | 2,605 | 2,662 | 44,400 |
2018/06/04 | 2,594 | 2,617 | 2,585 | 2,606 | 22,500 |
2018/06/01 | 2,579 | 2,585 | 2,552 | 2,581 | 11,300 |
2018/05/31 | 2,566 | 2,575 | 2,563 | 2,572 | 6,100 |
2018/05/30 | 2,553 | 2,569 | 2,532 | 2,566 | 8,000 |
2018/05/29 | 2,570 | 2,575 | 2,554 | 2,569 | 5,800 |
2018/05/28 | 2,583 | 2,583 | 2,560 | 2,569 | 4,700 |
2018/05/25 | 2,601 | 2,601 | 2,570 | 2,583 | 10,400 |
2018/05/24 | 2,625 | 2,625 | 2,604 | 2,609 | 6,500 |
2018/05/23 | 2,617 | 2,633 | 2,605 | 2,610 | 7,600 |
2018/05/22 | 2,616 | 2,617 | 2,609 | 2,613 | 4,100 |
2018/05/21 | 2,628 | 2,632 | 2,608 | 2,615 | 13,800 |
2018/05/18 | 2,565 | 2,627 | 2,562 | 2,623 | 25,300 |
2018/05/17 | 2,563 | 2,568 | 2,543 | 2,555 | 8,100 |
2018/05/16 | 2,555 | 2,578 | 2,555 | 2,563 | 9,900 |
2018/05/15 | 2,576 | 2,588 | 2,560 | 2,560 | 10,500 |
2018/05/14 | 2,576 | 2,577 | 2,556 | 2,571 | 8,300 |
2018/05/11 | 2,543 | 2,570 | 2,542 | 2,560 | 10,600 |
2018/05/10 | 2,540 | 2,545 | 2,522 | 2,538 | 10,400 |
2018/05/09 | 2,551 | 2,559 | 2,521 | 2,532 | 18,300 |
2018/05/08 | 2,591 | 2,597 | 2,550 | 2,551 | 19,600 |
2018/05/07 | 2,600 | 2,634 | 2,591 | 2,598 | 23,200 |
2018/05/02 | 2,592 | 2,609 | 2,579 | 2,599 | 18,900 |
2018/05/01 | 2,597 | 2,617 | 2,583 | 2,590 | 20,800 |
2018/04/27 | 2,578 | 2,599 | 2,578 | 2,592 | 13,100 |
2018/04/26 | 2,560 | 2,599 | 2,560 | 2,571 | 30,500 |
2018/04/25 | 2,550 | 2,594 | 2,534 | 2,554 | 72,400 |
2018/04/24 | 2,597 | 2,602 | 2,527 | 2,529 | 158,200 |
2018/04/23 | 2,618 | 2,628 | 2,612 | 2,614 | 34,100 |
2018/04/20 | 2,625 | 2,646 | 2,624 | 2,627 | 22,000 |
2018/04/19 | 2,652 | 2,663 | 2,622 | 2,624 | 27,600 |
2018/04/18 | 2,635 | 2,661 | 2,635 | 2,641 | 26,500 |
2018/04/17 | 2,718 | 2,725 | 2,611 | 2,649 | 43,900 |
2018/04/16 | 2,710 | 2,744 | 2,710 | 2,718 | 23,900 |
2018/04/13 | 2,779 | 2,779 | 2,709 | 2,720 | 28,500 |
2018/04/12 | 2,741 | 2,780 | 2,741 | 2,756 | 13,500 |
2018/04/11 | 2,750 | 2,754 | 2,720 | 2,739 | 23,900 |
2018/04/10 | 2,791 | 2,801 | 2,741 | 2,744 | 23,900 |
2018/04/09 | 2,831 | 2,831 | 2,803 | 2,803 | 21,900 |
2018/04/06 | 2,826 | 2,842 | 2,826 | 2,833 | 14,800 |
2018/04/05 | 2,848 | 2,848 | 2,829 | 2,833 | 11,400 |
2018/04/04 | 2,802 | 2,880 | 2,794 | 2,841 | 54,500 |
2018/04/03 | 2,777 | 2,832 | 2,752 | 2,791 | 26,400 |
2018/04/02 | 2,888 | 2,894 | 2,831 | 2,833 | 22,000 |
2018/03/30 | 2,814 | 2,970 | 2,814 | 2,908 | 45,400 |
2018/03/29 | 2,798 | 2,819 | 2,770 | 2,795 | 20,900 |
2018/03/28 | 2,696 | 2,762 | 2,695 | 2,760 | 32,600 |
2018/03/27 | 2,675 | 2,697 | 2,628 | 2,697 | 20,000 |
2018/03/26 | 2,550 | 2,700 | 2,550 | 2,643 | 40,900 |
2018/03/23 | 2,580 | 2,580 | 2,555 | 2,565 | 24,400 |
2018/03/22 | 2,600 | 2,620 | 2,588 | 2,610 | 14,300 |
2018/03/20 | 2,622 | 2,622 | 2,562 | 2,582 | 14,900 |
2018/03/19 | 2,632 | 2,632 | 2,601 | 2,624 | 15,100 |
2018/03/16 | 2,645 | 2,645 | 2,631 | 2,640 | 9,000 |
2018/03/15 | 2,633 | 2,639 | 2,609 | 2,631 | 8,900 |
2018/03/14 | 2,621 | 2,654 | 2,618 | 2,654 | 8,100 |
2018/03/13 | 2,633 | 2,650 | 2,615 | 2,627 | 11,300 |
2018/03/12 | 2,613 | 2,637 | 2,613 | 2,633 | 11,400 |
2018/03/09 | 2,607 | 2,614 | 2,570 | 2,603 | 10,200 |
2018/03/08 | 2,566 | 2,595 | 2,566 | 2,593 | 8,900 |
2018/03/07 | 2,619 | 2,619 | 2,563 | 2,573 | 10,900 |
2018/03/06 | 2,700 | 2,700 | 2,525 | 2,604 | 40,800 |
2018/03/05 | 2,560 | 2,584 | 2,507 | 2,581 | 19,300 |
2018/03/02 | 2,603 | 2,603 | 2,560 | 2,570 | 14,400 |
2018/03/01 | 2,656 | 2,656 | 2,576 | 2,606 | 18,200 |
2018/02/28 | 2,658 | 2,682 | 2,642 | 2,643 | 15,000 |
2018/02/27 | 2,655 | 2,683 | 2,653 | 2,658 | 11,200 |
2018/02/26 | 2,650 | 2,728 | 2,633 | 2,652 | 29,700 |
2018/02/23 | 2,560 | 2,596 | 2,558 | 2,595 | 8,500 |
2018/02/22 | 2,600 | 2,600 | 2,549 | 2,560 | 7,700 |
2018/02/21 | 2,521 | 2,562 | 2,521 | 2,541 | 7,700 |
2018/02/20 | 2,521 | 2,523 | 2,498 | 2,501 | 5,900 |
2018/02/19 | 2,495 | 2,514 | 2,491 | 2,512 | 13,200 |
2018/02/16 | 2,479 | 2,479 | 2,443 | 2,473 | 17,200 |
2018/02/15 | 2,473 | 2,488 | 2,471 | 2,473 | 14,700 |
2018/02/14 | 2,462 | 2,481 | 2,440 | 2,473 | 23,500 |
2018/02/13 | 2,490 | 2,509 | 2,457 | 2,462 | 13,700 |
2018/02/09 | 2,405 | 2,450 | 2,402 | 2,447 | 17,900 |
2018/02/08 | 2,466 | 2,498 | 2,464 | 2,469 | 13,900 |
2018/02/07 | 2,614 | 2,614 | 2,452 | 2,458 | 28,900 |
2018/02/06 | 2,511 | 2,531 | 2,309 | 2,414 | 55,100 |
2018/02/05 | 2,664 | 2,665 | 2,603 | 2,643 | 25,400 |
2018/02/02 | 2,656 | 2,741 | 2,656 | 2,678 | 35,500 |
2018/02/01 | 2,600 | 2,638 | 2,600 | 2,634 | 15,700 |
2018/01/31 | 2,571 | 2,598 | 2,558 | 2,581 | 17,900 |
2018/01/30 | 2,635 | 2,635 | 2,573 | 2,601 | 25,500 |
2018/01/29 | 2,586 | 2,634 | 2,574 | 2,618 | 19,000 |
2018/01/26 | 2,530 | 2,570 | 2,530 | 2,550 | 17,000 |
2018/01/25 | 2,489 | 2,513 | 2,480 | 2,505 | 9,900 |
2018/01/24 | 2,496 | 2,500 | 2,489 | 2,489 | 6,300 |
2018/01/23 | 2,555 | 2,555 | 2,491 | 2,496 | 20,100 |
2018/01/22 | 2,496 | 2,530 | 2,489 | 2,530 | 17,900 |
2018/01/19 | 2,425 | 2,479 | 2,425 | 2,471 | 9,500 |
2018/01/18 | 2,449 | 2,455 | 2,421 | 2,425 | 16,200 |
2018/01/17 | 2,458 | 2,463 | 2,442 | 2,457 | 17,000 |
2018/01/16 | 2,532 | 2,532 | 2,460 | 2,466 | 17,300 |
2018/01/15 | 2,573 | 2,586 | 2,514 | 2,524 | 23,600 |
2018/01/12 | 2,450 | 2,574 | 2,441 | 2,570 | 61,100 |
2018/01/11 | 2,440 | 2,450 | 2,401 | 2,450 | 28,200 |
2018/01/10 | 2,370 | 2,443 | 2,370 | 2,423 | 75,800 |
2018/01/09 | 2,370 | 2,377 | 2,362 | 2,365 | 46,900 |
2018/01/05 | 2,369 | 2,384 | 2,361 | 2,364 | 30,700 |
2018/01/04 | 2,332 | 2,363 | 2,327 | 2,363 | 24,400 |