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 |
---|---|---|---|---|---|
2020/12/30 | 2,238 | 2,299 | 2,221 | 2,288 | 24,700 |
2020/12/29 | 2,193 | 2,238 | 2,177 | 2,238 | 19,500 |
2020/12/28 | 2,151 | 2,188 | 2,151 | 2,188 | 13,400 |
2020/12/25 | 2,172 | 2,180 | 2,150 | 2,156 | 8,400 |
2020/12/24 | 2,180 | 2,205 | 2,156 | 2,169 | 8,700 |
2020/12/23 | 2,165 | 2,189 | 2,145 | 2,180 | 12,900 |
2020/12/22 | 2,192 | 2,192 | 2,143 | 2,161 | 21,100 |
2020/12/21 | 2,251 | 2,252 | 2,188 | 2,199 | 26,200 |
2020/12/18 | 2,230 | 2,265 | 2,215 | 2,246 | 19,600 |
2020/12/17 | 2,216 | 2,227 | 2,180 | 2,226 | 23,700 |
2020/12/16 | 2,248 | 2,295 | 2,207 | 2,227 | 36,900 |
2020/12/15 | 2,200 | 2,227 | 2,154 | 2,218 | 17,200 |
2020/12/14 | 2,220 | 2,236 | 2,194 | 2,198 | 22,400 |
2020/12/11 | 2,184 | 2,245 | 2,184 | 2,219 | 27,100 |
2020/12/10 | 2,121 | 2,179 | 2,103 | 2,171 | 11,600 |
2020/12/09 | 2,154 | 2,154 | 2,100 | 2,116 | 23,500 |
2020/12/08 | 2,163 | 2,178 | 2,139 | 2,155 | 14,600 |
2020/12/07 | 2,245 | 2,288 | 2,158 | 2,184 | 27,500 |
2020/12/04 | 2,294 | 2,294 | 2,210 | 2,242 | 21,900 |
2020/12/03 | 2,211 | 2,292 | 2,199 | 2,281 | 16,200 |
2020/12/02 | 2,281 | 2,281 | 2,191 | 2,212 | 33,500 |
2020/12/01 | 2,349 | 2,383 | 2,282 | 2,286 | 17,800 |
2020/11/30 | 2,381 | 2,381 | 2,331 | 2,331 | 16,400 |
2020/11/27 | 2,341 | 2,398 | 2,331 | 2,375 | 16,000 |
2020/11/26 | 2,310 | 2,359 | 2,310 | 2,350 | 12,800 |
2020/11/25 | 2,379 | 2,409 | 2,301 | 2,303 | 27,900 |
2020/11/24 | 2,440 | 2,458 | 2,377 | 2,379 | 16,400 |
2020/11/20 | 2,377 | 2,433 | 2,360 | 2,421 | 17,800 |
2020/11/19 | 2,330 | 2,377 | 2,314 | 2,377 | 20,700 |
2020/11/18 | 2,310 | 2,321 | 2,279 | 2,309 | 12,100 |
2020/11/17 | 2,346 | 2,346 | 2,305 | 2,310 | 6,800 |
2020/11/16 | 2,270 | 2,345 | 2,251 | 2,331 | 12,600 |
2020/11/13 | 2,282 | 2,295 | 2,245 | 2,281 | 8,600 |
2020/11/12 | 2,297 | 2,297 | 2,266 | 2,283 | 9,000 |
2020/11/11 | 2,279 | 2,289 | 2,260 | 2,284 | 17,100 |
2020/11/10 | 2,250 | 2,275 | 2,202 | 2,263 | 25,000 |
2020/11/09 | 2,254 | 2,254 | 2,186 | 2,225 | 18,300 |
2020/11/06 | 2,232 | 2,265 | 2,212 | 2,215 | 20,100 |
2020/11/05 | 2,154 | 2,233 | 2,124 | 2,203 | 27,700 |
2020/11/04 | 2,080 | 2,164 | 2,080 | 2,156 | 13,100 |
2020/11/02 | 2,070 | 2,114 | 2,070 | 2,077 | 15,700 |
2020/10/30 | 2,101 | 2,107 | 2,042 | 2,074 | 30,600 |
2020/10/29 | 2,146 | 2,153 | 2,101 | 2,105 | 47,400 |
2020/10/28 | 2,213 | 2,228 | 2,152 | 2,213 | 63,300 |
2020/10/27 | 2,197 | 2,232 | 2,161 | 2,224 | 37,000 |
2020/10/26 | 2,254 | 2,257 | 2,206 | 2,213 | 20,600 |
2020/10/23 | 2,283 | 2,298 | 2,255 | 2,271 | 13,000 |
2020/10/22 | 2,330 | 2,338 | 2,254 | 2,310 | 15,500 |
2020/10/21 | 2,395 | 2,405 | 2,325 | 2,328 | 14,300 |
2020/10/20 | 2,428 | 2,431 | 2,381 | 2,395 | 8,800 |
2020/10/19 | 2,360 | 2,419 | 2,360 | 2,413 | 9,200 |
2020/10/16 | 2,321 | 2,395 | 2,321 | 2,360 | 11,400 |
2020/10/15 | 2,376 | 2,387 | 2,321 | 2,349 | 18,800 |
2020/10/14 | 2,399 | 2,430 | 2,374 | 2,391 | 12,400 |
2020/10/13 | 2,458 | 2,458 | 2,380 | 2,380 | 11,100 |
2020/10/12 | 2,457 | 2,457 | 2,389 | 2,447 | 13,000 |
2020/10/09 | 2,599 | 2,599 | 2,420 | 2,420 | 46,300 |
2020/10/08 | 2,486 | 2,654 | 2,477 | 2,610 | 69,900 |
2020/10/07 | 2,428 | 2,482 | 2,384 | 2,470 | 56,900 |
2020/10/06 | 2,324 | 2,347 | 2,315 | 2,328 | 6,400 |
2020/10/05 | 2,336 | 2,341 | 2,310 | 2,335 | 8,700 |
2020/10/02 | 2,317 | 2,337 | 2,284 | 2,286 | 10,400 |
2020/09/30 | 2,364 | 2,389 | 2,307 | 2,307 | 12,600 |
2020/09/29 | 2,326 | 2,429 | 2,312 | 2,409 | 28,300 |
2020/09/28 | 2,252 | 2,325 | 2,219 | 2,323 | 27,500 |
2020/09/25 | 2,288 | 2,311 | 2,225 | 2,252 | 18,700 |
2020/09/24 | 2,313 | 2,323 | 2,277 | 2,288 | 9,600 |
2020/09/23 | 2,281 | 2,313 | 2,272 | 2,300 | 8,800 |
2020/09/18 | 2,291 | 2,336 | 2,291 | 2,318 | 8,600 |
2020/09/17 | 2,308 | 2,347 | 2,308 | 2,320 | 8,200 |
2020/09/16 | 2,257 | 2,304 | 2,238 | 2,304 | 9,400 |
2020/09/15 | 2,272 | 2,272 | 2,241 | 2,257 | 4,000 |
2020/09/14 | 2,282 | 2,296 | 2,250 | 2,272 | 7,400 |
2020/09/11 | 2,220 | 2,309 | 2,220 | 2,295 | 21,900 |
2020/09/10 | 2,211 | 2,245 | 2,203 | 2,228 | 8,900 |
2020/09/09 | 2,244 | 2,248 | 2,188 | 2,188 | 21,200 |
2020/09/08 | 2,150 | 2,277 | 2,123 | 2,259 | 44,200 |
2020/09/07 | 2,133 | 2,159 | 2,077 | 2,101 | 33,500 |
2020/09/04 | 2,106 | 2,180 | 2,106 | 2,163 | 12,700 |
2020/09/03 | 2,165 | 2,166 | 2,124 | 2,156 | 9,200 |
2020/09/02 | 2,189 | 2,189 | 2,161 | 2,167 | 5,700 |
2020/09/01 | 2,125 | 2,184 | 2,125 | 2,184 | 15,400 |
2020/08/31 | 2,103 | 2,160 | 2,086 | 2,115 | 15,300 |
2020/08/28 | 2,150 | 2,155 | 2,073 | 2,102 | 12,800 |
2020/08/27 | 2,145 | 2,160 | 2,102 | 2,160 | 13,700 |
2020/08/26 | 2,137 | 2,137 | 2,122 | 2,135 | 3,200 |
2020/08/25 | 2,148 | 2,148 | 2,116 | 2,122 | 5,400 |
2020/08/24 | 2,087 | 2,138 | 2,069 | 2,137 | 12,700 |
2020/08/21 | 2,060 | 2,088 | 2,044 | 2,087 | 9,500 |
2020/08/20 | 2,045 | 2,064 | 2,030 | 2,054 | 8,100 |
2020/08/19 | 2,089 | 2,089 | 2,044 | 2,044 | 5,600 |
2020/08/18 | 2,061 | 2,086 | 2,020 | 2,082 | 14,300 |
2020/08/17 | 2,035 | 2,038 | 2,018 | 2,038 | 7,400 |
2020/08/14 | 2,079 | 2,079 | 2,013 | 2,020 | 11,400 |
2020/08/13 | 2,076 | 2,084 | 2,020 | 2,079 | 9,600 |
2020/08/12 | 2,064 | 2,064 | 2,012 | 2,056 | 8,500 |
2020/08/11 | 2,020 | 2,075 | 1,995 | 2,075 | 11,600 |
2020/08/07 | 2,028 | 2,028 | 1,997 | 2,002 | 3,600 |
2020/08/06 | 2,027 | 2,027 | 1,999 | 2,017 | 6,000 |
2020/08/05 | 2,002 | 2,014 | 1,987 | 2,011 | 5,000 |
2020/08/04 | 2,016 | 2,030 | 1,996 | 2,007 | 7,300 |
2020/08/03 | 1,940 | 2,011 | 1,940 | 2,011 | 11,100 |
2020/07/31 | 2,004 | 2,004 | 1,939 | 1,939 | 4,100 |
2020/07/30 | 1,992 | 2,004 | 1,974 | 2,004 | 6,400 |
2020/07/29 | 1,995 | 2,007 | 1,983 | 1,992 | 7,500 |
2020/07/28 | 2,004 | 2,004 | 1,990 | 1,995 | 2,600 |
2020/07/27 | 1,979 | 2,001 | 1,962 | 2,001 | 8,800 |
2020/07/22 | 1,994 | 2,000 | 1,980 | 1,980 | 2,200 |
2020/07/21 | 1,986 | 1,994 | 1,980 | 1,994 | 8,000 |
2020/07/20 | 1,994 | 1,994 | 1,963 | 1,988 | 4,900 |
2020/07/17 | 1,967 | 1,993 | 1,967 | 1,974 | 1,800 |
2020/07/16 | 2,000 | 2,001 | 1,960 | 1,969 | 6,500 |
2020/07/15 | 1,968 | 2,000 | 1,968 | 2,000 | 5,100 |
2020/07/14 | 1,957 | 1,957 | 1,928 | 1,957 | 4,400 |
2020/07/13 | 1,923 | 1,987 | 1,923 | 1,957 | 7,800 |
2020/07/10 | 1,960 | 1,967 | 1,916 | 1,918 | 13,800 |
2020/07/09 | 1,997 | 1,997 | 1,958 | 1,960 | 4,200 |
2020/07/08 | 1,997 | 2,013 | 1,982 | 1,982 | 4,000 |
2020/07/07 | 1,965 | 1,993 | 1,965 | 1,993 | 4,800 |
2020/07/06 | 1,951 | 2,005 | 1,951 | 1,975 | 13,200 |
2020/07/03 | 1,998 | 1,998 | 1,951 | 1,965 | 8,300 |
2020/07/02 | 1,984 | 1,994 | 1,974 | 1,983 | 5,200 |
2020/07/01 | 2,000 | 2,006 | 1,987 | 1,991 | 17,500 |
2020/06/30 | 2,039 | 2,045 | 2,001 | 2,001 | 4,400 |
2020/06/29 | 1,976 | 2,022 | 1,976 | 2,012 | 11,200 |
2020/06/26 | 2,015 | 2,015 | 1,993 | 2,011 | 10,900 |
2020/06/25 | 2,012 | 2,012 | 1,977 | 1,993 | 6,400 |
2020/06/24 | 2,013 | 2,013 | 1,990 | 1,990 | 4,400 |
2020/06/23 | 1,999 | 2,013 | 1,981 | 2,013 | 9,600 |
2020/06/22 | 1,990 | 2,011 | 1,983 | 1,998 | 7,900 |
2020/06/19 | 1,991 | 1,999 | 1,981 | 1,990 | 8,600 |
2020/06/18 | 1,998 | 2,000 | 1,984 | 1,992 | 8,900 |
2020/06/17 | 1,992 | 2,008 | 1,982 | 1,988 | 5,100 |
2020/06/16 | 1,949 | 1,989 | 1,949 | 1,989 | 7,000 |
2020/06/15 | 2,000 | 2,003 | 1,940 | 1,941 | 9,700 |
2020/06/12 | 1,999 | 2,007 | 1,968 | 2,000 | 13,700 |
2020/06/11 | 2,074 | 2,074 | 2,041 | 2,064 | 14,600 |
2020/06/10 | 2,030 | 2,071 | 2,030 | 2,065 | 10,700 |
2020/06/09 | 2,059 | 2,087 | 2,051 | 2,051 | 23,500 |
2020/06/08 | 2,023 | 2,050 | 2,015 | 2,029 | 10,400 |
2020/06/05 | 2,047 | 2,058 | 2,014 | 2,043 | 11,000 |
2020/06/04 | 2,043 | 2,049 | 2,023 | 2,049 | 8,100 |
2020/06/03 | 2,030 | 2,045 | 2,002 | 2,043 | 11,800 |
2020/06/02 | 1,972 | 2,028 | 1,963 | 2,027 | 13,900 |
2020/06/01 | 2,008 | 2,008 | 1,972 | 1,979 | 7,900 |
2020/05/29 | 2,017 | 2,030 | 1,991 | 2,008 | 10,300 |
2020/05/28 | 1,986 | 2,039 | 1,936 | 2,019 | 15,900 |
2020/05/27 | 1,959 | 1,969 | 1,933 | 1,969 | 6,200 |
2020/05/26 | 1,935 | 1,972 | 1,921 | 1,966 | 12,900 |
2020/05/25 | 1,879 | 1,920 | 1,879 | 1,920 | 9,300 |
2020/05/22 | 1,878 | 1,878 | 1,861 | 1,870 | 3,600 |
2020/05/21 | 1,834 | 1,878 | 1,830 | 1,878 | 8,700 |
2020/05/20 | 1,828 | 1,843 | 1,823 | 1,842 | 7,400 |
2020/05/19 | 1,810 | 1,827 | 1,767 | 1,827 | 9,900 |
2020/05/18 | 1,820 | 1,823 | 1,783 | 1,804 | 22,000 |
2020/05/15 | 1,850 | 1,850 | 1,784 | 1,840 | 7,800 |
2020/05/14 | 1,846 | 1,847 | 1,818 | 1,836 | 9,200 |
2020/05/13 | 1,828 | 1,843 | 1,800 | 1,843 | 13,500 |
2020/05/12 | 1,894 | 1,894 | 1,846 | 1,847 | 12,100 |
2020/05/11 | 1,888 | 1,899 | 1,795 | 1,873 | 17,500 |
2020/05/08 | 1,828 | 1,865 | 1,796 | 1,865 | 22,900 |
2020/05/07 | 1,780 | 1,818 | 1,780 | 1,799 | 19,100 |
2020/05/01 | 1,786 | 1,786 | 1,746 | 1,777 | 15,300 |
2020/04/30 | 1,806 | 1,835 | 1,773 | 1,786 | 43,000 |
2020/04/28 | 1,675 | 1,769 | 1,658 | 1,766 | 153,800 |
2020/04/27 | 1,685 | 1,713 | 1,658 | 1,658 | 206,100 |
2020/04/24 | 1,666 | 1,694 | 1,641 | 1,681 | 46,200 |
2020/04/23 | 1,617 | 1,679 | 1,617 | 1,666 | 33,800 |
2020/04/22 | 1,628 | 1,644 | 1,605 | 1,629 | 55,700 |
2020/04/21 | 1,687 | 1,704 | 1,655 | 1,657 | 104,100 |
2020/04/20 | 1,710 | 1,730 | 1,710 | 1,727 | 40,000 |
2020/04/17 | 1,710 | 1,750 | 1,710 | 1,711 | 79,800 |
2020/04/16 | 1,722 | 1,750 | 1,714 | 1,750 | 9,800 |
2020/04/15 | 1,737 | 1,756 | 1,722 | 1,722 | 18,000 |
2020/04/14 | 1,775 | 1,775 | 1,723 | 1,737 | 27,600 |
2020/04/13 | 1,797 | 1,799 | 1,761 | 1,775 | 16,600 |
2020/04/10 | 1,755 | 1,797 | 1,728 | 1,797 | 14,900 |
2020/04/09 | 1,771 | 1,788 | 1,722 | 1,749 | 27,200 |
2020/04/08 | 1,701 | 1,810 | 1,701 | 1,749 | 22,900 |
2020/04/07 | 1,642 | 1,733 | 1,642 | 1,709 | 21,500 |
2020/04/06 | 1,580 | 1,657 | 1,569 | 1,631 | 32,400 |
2020/04/03 | 1,643 | 1,687 | 1,593 | 1,618 | 22,000 |
2020/04/02 | 1,698 | 1,714 | 1,652 | 1,659 | 20,000 |
2020/04/01 | 1,830 | 1,854 | 1,731 | 1,742 | 22,600 |
2020/03/31 | 1,899 | 1,899 | 1,825 | 1,868 | 25,200 |
2020/03/30 | 1,890 | 1,916 | 1,820 | 1,876 | 46,200 |
2020/03/27 | 1,885 | 1,986 | 1,840 | 1,986 | 23,700 |
2020/03/26 | 1,824 | 1,848 | 1,771 | 1,847 | 21,300 |
2020/03/25 | 1,775 | 1,799 | 1,724 | 1,799 | 21,500 |
2020/03/24 | 1,687 | 1,715 | 1,676 | 1,715 | 13,800 |
2020/03/23 | 1,479 | 1,644 | 1,472 | 1,625 | 22,800 |
2020/03/19 | 1,499 | 1,525 | 1,441 | 1,475 | 22,600 |
2020/03/18 | 1,520 | 1,566 | 1,478 | 1,499 | 24,700 |
2020/03/17 | 1,426 | 1,530 | 1,400 | 1,511 | 29,900 |
2020/03/16 | 1,460 | 1,530 | 1,454 | 1,470 | 33,500 |
2020/03/13 | 1,400 | 1,481 | 1,385 | 1,456 | 62,200 |
2020/03/12 | 1,597 | 1,600 | 1,502 | 1,519 | 31,000 |
2020/03/11 | 1,648 | 1,721 | 1,610 | 1,619 | 27,800 |
2020/03/10 | 1,512 | 1,664 | 1,512 | 1,651 | 40,800 |
2020/03/09 | 1,700 | 1,738 | 1,639 | 1,643 | 48,500 |
2020/03/06 | 1,851 | 1,859 | 1,790 | 1,790 | 30,200 |
2020/03/05 | 1,903 | 1,928 | 1,879 | 1,891 | 9,200 |
2020/03/04 | 1,900 | 1,935 | 1,897 | 1,897 | 11,700 |
2020/03/03 | 1,999 | 2,028 | 1,949 | 1,951 | 15,400 |
2020/03/02 | 1,837 | 1,989 | 1,837 | 1,967 | 17,300 |
2020/02/28 | 1,901 | 1,927 | 1,857 | 1,863 | 18,800 |
2020/02/27 | 2,009 | 2,009 | 1,957 | 1,957 | 12,400 |
2020/02/26 | 1,994 | 2,012 | 1,974 | 2,002 | 17,400 |
2020/02/25 | 1,997 | 2,022 | 1,987 | 1,998 | 17,900 |
2020/02/21 | 2,012 | 2,037 | 2,012 | 2,037 | 6,700 |
2020/02/20 | 2,030 | 2,044 | 2,010 | 2,010 | 7,200 |
2020/02/19 | 2,041 | 2,058 | 2,029 | 2,036 | 7,200 |
2020/02/18 | 2,050 | 2,050 | 2,012 | 2,018 | 12,200 |
2020/02/17 | 2,089 | 2,089 | 2,058 | 2,058 | 7,400 |
2020/02/14 | 2,083 | 2,091 | 2,065 | 2,089 | 6,200 |
2020/02/13 | 2,106 | 2,112 | 2,087 | 2,090 | 6,500 |
2020/02/12 | 2,112 | 2,125 | 2,102 | 2,105 | 5,900 |
2020/02/10 | 2,100 | 2,114 | 2,091 | 2,096 | 6,600 |
2020/02/07 | 2,146 | 2,146 | 2,109 | 2,120 | 5,400 |
2020/02/06 | 2,126 | 2,153 | 2,126 | 2,150 | 6,600 |
2020/02/05 | 2,132 | 2,160 | 2,132 | 2,137 | 8,600 |
2020/02/04 | 2,053 | 2,108 | 2,047 | 2,108 | 11,100 |
2020/02/03 | 2,050 | 2,070 | 2,037 | 2,039 | 14,100 |
2020/01/31 | 2,080 | 2,106 | 2,077 | 2,085 | 9,300 |
2020/01/30 | 2,160 | 2,161 | 2,069 | 2,103 | 22,300 |
2020/01/29 | 2,193 | 2,194 | 2,164 | 2,170 | 5,400 |
2020/01/28 | 2,179 | 2,192 | 2,156 | 2,180 | 5,900 |
2020/01/27 | 2,184 | 2,206 | 2,180 | 2,180 | 7,900 |
2020/01/24 | 2,211 | 2,241 | 2,198 | 2,217 | 13,400 |
2020/01/23 | 2,244 | 2,244 | 2,214 | 2,214 | 4,800 |
2020/01/22 | 2,250 | 2,278 | 2,243 | 2,243 | 7,900 |
2020/01/21 | 2,201 | 2,238 | 2,201 | 2,238 | 8,000 |
2020/01/20 | 2,149 | 2,209 | 2,148 | 2,200 | 7,900 |
2020/01/17 | 2,142 | 2,159 | 2,142 | 2,149 | 7,600 |
2020/01/16 | 2,185 | 2,185 | 2,140 | 2,142 | 15,300 |
2020/01/15 | 2,198 | 2,198 | 2,149 | 2,159 | 21,100 |
2020/01/14 | 2,253 | 2,253 | 2,195 | 2,198 | 16,100 |
2020/01/10 | 2,281 | 2,281 | 2,256 | 2,256 | 7,300 |
2020/01/09 | 2,272 | 2,287 | 2,260 | 2,264 | 12,600 |
2020/01/08 | 2,322 | 2,322 | 2,267 | 2,267 | 15,000 |
2020/01/07 | 2,321 | 2,352 | 2,321 | 2,322 | 18,900 |
2020/01/06 | 2,384 | 2,395 | 2,358 | 2,362 | 15,500 |