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 |
---|---|---|---|---|---|
2019/12/30 | 2,399 | 2,411 | 2,379 | 2,397 | 5,400 |
2019/12/27 | 2,399 | 2,409 | 2,388 | 2,399 | 9,100 |
2019/12/26 | 2,380 | 2,399 | 2,361 | 2,399 | 9,300 |
2019/12/25 | 2,382 | 2,382 | 2,359 | 2,364 | 5,100 |
2019/12/24 | 2,370 | 2,380 | 2,325 | 2,378 | 12,400 |
2019/12/23 | 2,370 | 2,386 | 2,332 | 2,378 | 9,300 |
2019/12/20 | 2,384 | 2,384 | 2,369 | 2,370 | 6,000 |
2019/12/19 | 2,410 | 2,410 | 2,369 | 2,374 | 9,400 |
2019/12/18 | 2,375 | 2,412 | 2,365 | 2,411 | 13,500 |
2019/12/17 | 2,360 | 2,385 | 2,360 | 2,379 | 11,600 |
2019/12/16 | 2,312 | 2,366 | 2,281 | 2,339 | 18,500 |
2019/12/13 | 2,350 | 2,367 | 2,300 | 2,306 | 37,700 |
2019/12/12 | 2,391 | 2,396 | 2,358 | 2,361 | 27,200 |
2019/12/11 | 2,387 | 2,397 | 2,372 | 2,391 | 24,300 |
2019/12/10 | 2,392 | 2,405 | 2,371 | 2,386 | 12,300 |
2019/12/09 | 2,370 | 2,426 | 2,370 | 2,404 | 41,000 |
2019/12/06 | 2,356 | 2,356 | 2,334 | 2,352 | 3,900 |
2019/12/05 | 2,389 | 2,389 | 2,346 | 2,356 | 5,500 |
2019/12/04 | 2,311 | 2,390 | 2,311 | 2,389 | 9,300 |
2019/12/03 | 2,323 | 2,361 | 2,316 | 2,358 | 12,400 |
2019/12/02 | 2,304 | 2,327 | 2,300 | 2,324 | 6,300 |
2019/11/29 | 2,285 | 2,312 | 2,285 | 2,303 | 10,800 |
2019/11/28 | 2,273 | 2,297 | 2,265 | 2,294 | 5,500 |
2019/11/27 | 2,214 | 2,288 | 2,213 | 2,273 | 14,300 |
2019/11/26 | 2,244 | 2,244 | 2,215 | 2,215 | 3,900 |
2019/11/25 | 2,217 | 2,244 | 2,215 | 2,244 | 4,500 |
2019/11/22 | 2,228 | 2,228 | 2,217 | 2,217 | 4,000 |
2019/11/21 | 2,213 | 2,239 | 2,203 | 2,228 | 3,900 |
2019/11/20 | 2,220 | 2,226 | 2,190 | 2,213 | 6,900 |
2019/11/19 | 2,211 | 2,240 | 2,211 | 2,220 | 3,000 |
2019/11/18 | 2,235 | 2,246 | 2,231 | 2,235 | 4,700 |
2019/11/15 | 2,211 | 2,236 | 2,211 | 2,226 | 5,400 |
2019/11/14 | 2,222 | 2,229 | 2,207 | 2,218 | 5,300 |
2019/11/13 | 2,228 | 2,230 | 2,216 | 2,221 | 5,700 |
2019/11/12 | 2,239 | 2,239 | 2,218 | 2,218 | 3,900 |
2019/11/11 | 2,240 | 2,240 | 2,206 | 2,227 | 11,000 |
2019/11/08 | 2,239 | 2,239 | 2,216 | 2,230 | 15,100 |
2019/11/07 | 2,208 | 2,237 | 2,207 | 2,232 | 6,300 |
2019/11/06 | 2,215 | 2,240 | 2,210 | 2,224 | 9,300 |
2019/11/05 | 2,215 | 2,235 | 2,214 | 2,224 | 15,900 |
2019/11/01 | 2,181 | 2,205 | 2,169 | 2,197 | 11,900 |
2019/10/31 | 2,188 | 2,219 | 2,173 | 2,210 | 23,900 |
2019/10/30 | 2,061 | 2,233 | 2,055 | 2,228 | 64,700 |
2019/10/29 | 2,128 | 2,138 | 2,108 | 2,108 | 82,300 |
2019/10/28 | 2,131 | 2,141 | 2,127 | 2,127 | 9,700 |
2019/10/25 | 2,120 | 2,132 | 2,120 | 2,131 | 6,500 |
2019/10/24 | 2,121 | 2,126 | 2,112 | 2,120 | 10,000 |
2019/10/23 | 2,107 | 2,127 | 2,100 | 2,119 | 9,000 |
2019/10/21 | 2,100 | 2,101 | 2,094 | 2,096 | 7,400 |
2019/10/18 | 2,100 | 2,109 | 2,089 | 2,100 | 9,300 |
2019/10/17 | 2,094 | 2,100 | 2,088 | 2,099 | 8,400 |
2019/10/16 | 2,106 | 2,119 | 2,092 | 2,100 | 13,500 |
2019/10/15 | 2,104 | 2,126 | 2,100 | 2,101 | 16,200 |
2019/10/11 | 2,100 | 2,109 | 2,084 | 2,098 | 8,500 |
2019/10/10 | 2,120 | 2,120 | 2,096 | 2,097 | 7,600 |
2019/10/09 | 2,100 | 2,121 | 2,100 | 2,119 | 7,500 |
2019/10/08 | 2,137 | 2,141 | 2,107 | 2,115 | 18,700 |
2019/10/07 | 2,131 | 2,137 | 2,125 | 2,125 | 8,000 |
2019/10/04 | 2,150 | 2,150 | 2,130 | 2,131 | 7,700 |
2019/10/03 | 2,155 | 2,164 | 2,143 | 2,149 | 7,200 |
2019/10/02 | 2,180 | 2,194 | 2,165 | 2,176 | 10,200 |
2019/10/01 | 2,170 | 2,201 | 2,170 | 2,184 | 8,300 |
2019/09/30 | 2,174 | 2,180 | 2,160 | 2,167 | 8,500 |
2019/09/27 | 2,190 | 2,198 | 2,171 | 2,182 | 15,600 |
2019/09/26 | 2,196 | 2,213 | 2,179 | 2,186 | 14,400 |
2019/09/25 | 2,190 | 2,193 | 2,166 | 2,191 | 4,700 |
2019/09/24 | 2,161 | 2,194 | 2,161 | 2,191 | 9,800 |
2019/09/20 | 2,169 | 2,173 | 2,154 | 2,160 | 6,200 |
2019/09/19 | 2,160 | 2,175 | 2,155 | 2,170 | 10,400 |
2019/09/18 | 2,162 | 2,177 | 2,145 | 2,147 | 4,800 |
2019/09/17 | 2,163 | 2,163 | 2,146 | 2,162 | 8,700 |
2019/09/13 | 2,146 | 2,165 | 2,144 | 2,161 | 17,300 |
2019/09/12 | 2,159 | 2,168 | 2,140 | 2,146 | 21,500 |
2019/09/11 | 2,136 | 2,151 | 2,126 | 2,150 | 14,800 |
2019/09/10 | 2,156 | 2,156 | 2,133 | 2,137 | 6,700 |
2019/09/09 | 2,160 | 2,163 | 2,126 | 2,156 | 15,200 |
2019/09/06 | 2,078 | 2,160 | 2,076 | 2,160 | 40,000 |
2019/09/05 | 2,115 | 2,149 | 2,090 | 2,148 | 36,000 |
2019/09/04 | 2,076 | 2,102 | 2,076 | 2,081 | 13,600 |
2019/09/03 | 2,069 | 2,100 | 2,059 | 2,093 | 12,400 |
2019/09/02 | 2,072 | 2,089 | 2,060 | 2,067 | 10,900 |
2019/08/30 | 2,034 | 2,080 | 2,034 | 2,080 | 9,500 |
2019/08/29 | 2,028 | 2,038 | 2,026 | 2,033 | 4,700 |
2019/08/28 | 2,023 | 2,038 | 2,023 | 2,035 | 2,700 |
2019/08/27 | 2,020 | 2,033 | 2,020 | 2,024 | 5,300 |
2019/08/26 | 2,038 | 2,045 | 2,016 | 2,018 | 17,700 |
2019/08/23 | 2,026 | 2,056 | 2,026 | 2,044 | 7,600 |
2019/08/22 | 2,052 | 2,052 | 2,030 | 2,039 | 8,600 |
2019/08/21 | 2,048 | 2,063 | 2,046 | 2,047 | 7,600 |
2019/08/20 | 2,047 | 2,071 | 2,046 | 2,070 | 6,600 |
2019/08/19 | 2,000 | 2,052 | 2,000 | 2,038 | 12,100 |
2019/08/16 | 1,995 | 2,011 | 1,985 | 1,987 | 11,100 |
2019/08/15 | 1,985 | 2,006 | 1,985 | 2,006 | 8,600 |
2019/08/14 | 2,000 | 2,019 | 1,992 | 2,019 | 6,800 |
2019/08/13 | 1,998 | 2,003 | 1,992 | 1,999 | 5,900 |
2019/08/09 | 2,018 | 2,022 | 2,003 | 2,012 | 5,200 |
2019/08/08 | 1,997 | 2,009 | 1,989 | 2,002 | 9,400 |
2019/08/07 | 1,981 | 1,997 | 1,978 | 1,997 | 8,200 |
2019/08/06 | 1,988 | 1,988 | 1,964 | 1,987 | 25,500 |
2019/08/05 | 2,023 | 2,023 | 2,004 | 2,008 | 11,600 |
2019/08/02 | 2,038 | 2,043 | 2,020 | 2,032 | 16,000 |
2019/08/01 | 2,035 | 2,056 | 2,034 | 2,053 | 7,000 |
2019/07/31 | 2,034 | 2,052 | 2,032 | 2,040 | 10,900 |
2019/07/30 | 2,034 | 2,047 | 2,027 | 2,043 | 15,100 |
2019/07/29 | 2,030 | 2,034 | 2,021 | 2,034 | 7,600 |
2019/07/26 | 2,009 | 2,025 | 2,009 | 2,021 | 14,200 |
2019/07/25 | 2,014 | 2,022 | 2,008 | 2,015 | 19,400 |
2019/07/24 | 2,025 | 2,028 | 2,006 | 2,014 | 12,300 |
2019/07/23 | 2,024 | 2,039 | 2,023 | 2,032 | 8,000 |
2019/07/22 | 2,030 | 2,035 | 2,015 | 2,028 | 14,600 |
2019/07/19 | 2,007 | 2,033 | 2,007 | 2,030 | 8,100 |
2019/07/18 | 2,050 | 2,055 | 2,005 | 2,007 | 33,300 |
2019/07/17 | 2,069 | 2,074 | 2,054 | 2,062 | 15,900 |
2019/07/16 | 2,079 | 2,086 | 2,060 | 2,069 | 19,700 |
2019/07/12 | 2,083 | 2,090 | 2,070 | 2,073 | 27,000 |
2019/07/11 | 2,090 | 2,117 | 2,087 | 2,090 | 10,100 |
2019/07/10 | 2,086 | 2,095 | 2,084 | 2,093 | 8,000 |
2019/07/09 | 2,092 | 2,120 | 2,089 | 2,099 | 10,500 |
2019/07/08 | 2,091 | 2,116 | 2,081 | 2,101 | 23,000 |
2019/07/05 | 2,141 | 2,155 | 2,087 | 2,089 | 31,600 |
2019/07/04 | 2,122 | 2,162 | 2,113 | 2,149 | 12,300 |
2019/07/03 | 2,106 | 2,142 | 2,105 | 2,122 | 17,700 |
2019/07/02 | 2,100 | 2,131 | 2,099 | 2,112 | 9,600 |
2019/07/01 | 2,080 | 2,100 | 2,080 | 2,100 | 11,000 |
2019/06/28 | 2,067 | 2,090 | 2,065 | 2,072 | 8,000 |
2019/06/27 | 2,041 | 2,080 | 2,040 | 2,080 | 7,600 |
2019/06/26 | 2,064 | 2,085 | 2,025 | 2,040 | 18,000 |
2019/06/25 | 2,092 | 2,110 | 2,064 | 2,064 | 13,200 |
2019/06/24 | 2,090 | 2,100 | 2,072 | 2,098 | 3,800 |
2019/06/21 | 2,087 | 2,096 | 2,070 | 2,090 | 7,600 |
2019/06/20 | 2,084 | 2,106 | 2,082 | 2,099 | 8,500 |
2019/06/19 | 2,071 | 2,095 | 2,064 | 2,095 | 8,300 |
2019/06/18 | 2,111 | 2,111 | 2,055 | 2,060 | 16,200 |
2019/06/17 | 2,132 | 2,150 | 2,110 | 2,115 | 9,600 |
2019/06/14 | 2,140 | 2,169 | 2,131 | 2,134 | 14,100 |
2019/06/13 | 2,122 | 2,141 | 2,101 | 2,130 | 18,500 |
2019/06/12 | 2,135 | 2,162 | 2,128 | 2,130 | 20,000 |
2019/06/11 | 2,134 | 2,160 | 2,105 | 2,160 | 9,800 |
2019/06/10 | 2,099 | 2,162 | 2,084 | 2,158 | 24,500 |
2019/06/07 | 2,062 | 2,091 | 2,042 | 2,091 | 26,600 |
2019/06/06 | 2,120 | 2,176 | 2,061 | 2,061 | 78,300 |
2019/06/05 | 2,100 | 2,123 | 2,076 | 2,119 | 29,900 |
2019/06/04 | 2,040 | 2,077 | 2,029 | 2,075 | 18,400 |
2019/06/03 | 2,114 | 2,114 | 2,032 | 2,036 | 27,400 |
2019/05/31 | 2,162 | 2,189 | 2,114 | 2,115 | 11,700 |
2019/05/30 | 2,171 | 2,192 | 2,129 | 2,192 | 9,500 |
2019/05/29 | 2,122 | 2,176 | 2,107 | 2,173 | 13,800 |
2019/05/28 | 2,133 | 2,150 | 2,129 | 2,135 | 7,100 |
2019/05/27 | 2,135 | 2,135 | 2,115 | 2,133 | 7,500 |
2019/05/24 | 2,134 | 2,134 | 2,109 | 2,133 | 9,700 |
2019/05/23 | 2,108 | 2,155 | 2,100 | 2,145 | 12,500 |
2019/05/22 | 2,131 | 2,132 | 2,111 | 2,117 | 9,100 |
2019/05/21 | 2,127 | 2,132 | 2,103 | 2,131 | 7,600 |
2019/05/20 | 2,126 | 2,157 | 2,124 | 2,138 | 15,400 |
2019/05/17 | 2,090 | 2,150 | 2,090 | 2,130 | 26,500 |
2019/05/16 | 2,104 | 2,113 | 2,063 | 2,080 | 22,700 |
2019/05/15 | 2,172 | 2,172 | 2,125 | 2,138 | 9,200 |
2019/05/14 | 2,134 | 2,160 | 2,120 | 2,157 | 13,800 |
2019/05/13 | 2,151 | 2,193 | 2,127 | 2,166 | 16,700 |
2019/05/10 | 2,103 | 2,168 | 2,103 | 2,145 | 20,400 |
2019/05/09 | 2,164 | 2,164 | 2,099 | 2,103 | 17,600 |
2019/05/08 | 2,186 | 2,186 | 2,150 | 2,171 | 17,400 |
2019/05/07 | 2,244 | 2,250 | 2,192 | 2,194 | 19,100 |
2019/04/26 | 2,207 | 2,263 | 2,169 | 2,244 | 41,400 |
2019/04/25 | 2,156 | 2,233 | 2,156 | 2,207 | 97,700 |
2019/04/24 | 2,179 | 2,179 | 2,126 | 2,140 | 136,200 |
2019/04/23 | 2,201 | 2,237 | 2,187 | 2,187 | 136,900 |
2019/04/22 | 2,190 | 2,230 | 2,183 | 2,226 | 48,600 |
2019/04/19 | 2,209 | 2,215 | 2,179 | 2,191 | 67,100 |
2019/04/18 | 2,198 | 2,228 | 2,197 | 2,216 | 30,900 |
2019/04/17 | 2,242 | 2,242 | 2,183 | 2,198 | 88,400 |
2019/04/16 | 2,275 | 2,289 | 2,254 | 2,269 | 27,800 |
2019/04/15 | 2,289 | 2,320 | 2,277 | 2,280 | 54,500 |
2019/04/12 | 2,322 | 2,348 | 2,282 | 2,293 | 40,600 |
2019/04/11 | 2,324 | 2,350 | 2,321 | 2,335 | 22,600 |
2019/04/10 | 2,310 | 2,331 | 2,302 | 2,327 | 20,200 |
2019/04/09 | 2,300 | 2,331 | 2,300 | 2,330 | 26,300 |
2019/04/08 | 2,300 | 2,347 | 2,287 | 2,297 | 38,500 |
2019/04/05 | 2,286 | 2,297 | 2,271 | 2,285 | 17,300 |
2019/04/04 | 2,248 | 2,297 | 2,236 | 2,262 | 26,300 |
2019/04/03 | 2,229 | 2,238 | 2,213 | 2,238 | 15,700 |
2019/04/02 | 2,245 | 2,245 | 2,218 | 2,232 | 12,800 |
2019/04/01 | 2,230 | 2,249 | 2,211 | 2,227 | 25,800 |
2019/03/29 | 2,231 | 2,234 | 2,156 | 2,206 | 36,300 |
2019/03/28 | 2,244 | 2,251 | 2,207 | 2,239 | 36,500 |
2019/03/27 | 2,298 | 2,324 | 2,260 | 2,260 | 33,600 |
2019/03/26 | 2,250 | 2,309 | 2,249 | 2,291 | 35,400 |
2019/03/25 | 2,240 | 2,240 | 2,179 | 2,212 | 26,800 |
2019/03/22 | 2,201 | 2,249 | 2,200 | 2,249 | 13,400 |
2019/03/20 | 2,163 | 2,192 | 2,157 | 2,191 | 12,600 |
2019/03/19 | 2,170 | 2,178 | 2,146 | 2,167 | 12,300 |
2019/03/18 | 2,173 | 2,173 | 2,135 | 2,150 | 12,400 |
2019/03/15 | 2,120 | 2,143 | 2,110 | 2,126 | 9,000 |
2019/03/14 | 2,120 | 2,146 | 2,113 | 2,120 | 7,800 |
2019/03/13 | 2,139 | 2,141 | 2,075 | 2,113 | 19,900 |
2019/03/12 | 2,185 | 2,185 | 2,135 | 2,136 | 19,100 |
2019/03/11 | 2,205 | 2,206 | 2,119 | 2,149 | 17,800 |
2019/03/08 | 2,174 | 2,208 | 2,116 | 2,205 | 40,300 |
2019/03/07 | 2,237 | 2,237 | 2,174 | 2,176 | 28,300 |
2019/03/06 | 2,308 | 2,321 | 2,232 | 2,248 | 57,500 |
2019/03/05 | 2,201 | 2,285 | 2,201 | 2,284 | 37,100 |
2019/03/04 | 2,202 | 2,202 | 2,180 | 2,199 | 14,800 |
2019/03/01 | 2,205 | 2,210 | 2,186 | 2,188 | 11,600 |
2019/02/28 | 2,180 | 2,198 | 2,172 | 2,196 | 4,600 |
2019/02/27 | 2,165 | 2,184 | 2,165 | 2,180 | 5,400 |
2019/02/26 | 2,165 | 2,167 | 2,147 | 2,165 | 5,800 |
2019/02/25 | 2,138 | 2,149 | 2,125 | 2,147 | 7,500 |
2019/02/22 | 2,130 | 2,140 | 2,115 | 2,123 | 3,900 |
2019/02/21 | 2,120 | 2,161 | 2,120 | 2,124 | 7,700 |
2019/02/20 | 2,144 | 2,159 | 2,111 | 2,113 | 8,000 |
2019/02/19 | 2,141 | 2,156 | 2,140 | 2,143 | 7,000 |
2019/02/18 | 2,070 | 2,126 | 2,070 | 2,126 | 8,400 |
2019/02/15 | 2,050 | 2,059 | 2,048 | 2,059 | 7,400 |
2019/02/14 | 2,047 | 2,067 | 2,042 | 2,042 | 11,100 |
2019/02/13 | 2,055 | 2,057 | 2,035 | 2,046 | 6,100 |
2019/02/12 | 2,038 | 2,050 | 2,037 | 2,044 | 3,900 |
2019/02/08 | 2,048 | 2,051 | 2,034 | 2,039 | 7,000 |
2019/02/07 | 2,048 | 2,059 | 2,045 | 2,048 | 8,100 |
2019/02/06 | 2,068 | 2,068 | 2,041 | 2,050 | 7,100 |
2019/02/05 | 2,067 | 2,080 | 2,046 | 2,050 | 12,300 |
2019/02/04 | 2,075 | 2,080 | 2,071 | 2,072 | 8,300 |
2019/02/01 | 2,049 | 2,054 | 2,040 | 2,050 | 7,400 |
2019/01/31 | 2,029 | 2,052 | 2,025 | 2,049 | 5,800 |
2019/01/30 | 2,043 | 2,043 | 2,009 | 2,010 | 9,300 |
2019/01/29 | 2,036 | 2,050 | 2,036 | 2,047 | 4,700 |
2019/01/28 | 2,053 | 2,055 | 2,037 | 2,045 | 6,600 |
2019/01/25 | 2,043 | 2,064 | 2,043 | 2,051 | 3,400 |
2019/01/24 | 2,042 | 2,044 | 2,038 | 2,043 | 2,500 |
2019/01/23 | 2,069 | 2,084 | 2,037 | 2,042 | 5,100 |
2019/01/22 | 2,107 | 2,111 | 2,066 | 2,069 | 7,400 |
2019/01/21 | 2,100 | 2,104 | 2,085 | 2,103 | 5,000 |
2019/01/18 | 2,073 | 2,088 | 2,041 | 2,087 | 14,300 |
2019/01/17 | 2,065 | 2,075 | 2,059 | 2,064 | 6,700 |
2019/01/16 | 2,078 | 2,079 | 2,042 | 2,048 | 6,300 |
2019/01/15 | 2,040 | 2,067 | 2,040 | 2,060 | 6,000 |
2019/01/11 | 2,071 | 2,089 | 2,040 | 2,040 | 9,200 |
2019/01/10 | 2,075 | 2,079 | 2,065 | 2,070 | 6,300 |
2019/01/09 | 2,041 | 2,079 | 2,041 | 2,075 | 7,700 |
2019/01/08 | 2,044 | 2,047 | 2,011 | 2,039 | 12,300 |
2019/01/07 | 2,045 | 2,063 | 2,013 | 2,044 | 16,400 |
2019/01/04 | 1,989 | 2,007 | 1,971 | 2,005 | 13,100 |