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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,169 | 1,180 | 1,168 | 1,176 | 9,700 |
| 2021/12/29 | 1,145 | 1,190 | 1,143 | 1,190 | 25,000 |
| 2021/12/28 | 1,148 | 1,156 | 1,137 | 1,154 | 24,500 |
| 2021/12/27 | 1,172 | 1,172 | 1,136 | 1,136 | 32,800 |
| 2021/12/24 | 1,173 | 1,173 | 1,147 | 1,167 | 18,400 |
| 2021/12/23 | 1,148 | 1,167 | 1,137 | 1,163 | 19,500 |
| 2021/12/22 | 1,136 | 1,144 | 1,129 | 1,144 | 23,800 |
| 2021/12/21 | 1,137 | 1,139 | 1,115 | 1,130 | 35,900 |
| 2021/12/20 | 1,136 | 1,141 | 1,125 | 1,125 | 23,900 |
| 2021/12/17 | 1,157 | 1,157 | 1,128 | 1,136 | 58,600 |
| 2021/12/16 | 1,188 | 1,197 | 1,158 | 1,163 | 43,100 |
| 2021/12/15 | 1,177 | 1,195 | 1,173 | 1,178 | 15,500 |
| 2021/12/14 | 1,178 | 1,178 | 1,163 | 1,171 | 12,400 |
| 2021/12/13 | 1,170 | 1,177 | 1,165 | 1,175 | 11,900 |
| 2021/12/10 | 1,170 | 1,172 | 1,161 | 1,172 | 14,000 |
| 2021/12/09 | 1,150 | 1,164 | 1,150 | 1,163 | 19,000 |
| 2021/12/08 | 1,156 | 1,181 | 1,144 | 1,155 | 51,800 |
| 2021/12/07 | 1,159 | 1,162 | 1,140 | 1,148 | 86,800 |
| 2021/12/06 | 1,183 | 1,183 | 1,134 | 1,143 | 53,700 |
| 2021/12/03 | 1,151 | 1,181 | 1,151 | 1,174 | 12,900 |
| 2021/12/02 | 1,155 | 1,170 | 1,150 | 1,150 | 23,500 |
| 2021/12/01 | 1,170 | 1,177 | 1,157 | 1,157 | 20,800 |
| 2021/11/30 | 1,197 | 1,209 | 1,164 | 1,164 | 41,000 |
| 2021/11/29 | 1,185 | 1,200 | 1,173 | 1,187 | 25,600 |
| 2021/11/26 | 1,207 | 1,207 | 1,190 | 1,191 | 19,800 |
| 2021/11/25 | 1,195 | 1,211 | 1,195 | 1,204 | 12,000 |
| 2021/11/24 | 1,197 | 1,204 | 1,194 | 1,194 | 13,700 |
| 2021/11/22 | 1,205 | 1,207 | 1,196 | 1,201 | 10,500 |
| 2021/11/19 | 1,204 | 1,210 | 1,193 | 1,209 | 16,300 |
| 2021/11/18 | 1,206 | 1,217 | 1,201 | 1,204 | 12,700 |
| 2021/11/17 | 1,221 | 1,221 | 1,205 | 1,205 | 6,900 |
| 2021/11/16 | 1,218 | 1,227 | 1,215 | 1,227 | 10,100 |
| 2021/11/15 | 1,218 | 1,228 | 1,215 | 1,215 | 13,600 |
| 2021/11/12 | 1,191 | 1,209 | 1,190 | 1,209 | 21,100 |
| 2021/11/11 | 1,220 | 1,220 | 1,204 | 1,204 | 7,200 |
| 2021/11/10 | 1,210 | 1,211 | 1,202 | 1,211 | 7,800 |
| 2021/11/09 | 1,215 | 1,224 | 1,199 | 1,203 | 15,400 |
| 2021/11/08 | 1,223 | 1,223 | 1,214 | 1,216 | 8,900 |
| 2021/11/05 | 1,207 | 1,225 | 1,199 | 1,225 | 20,800 |
| 2021/11/04 | 1,215 | 1,226 | 1,194 | 1,195 | 45,300 |
| 2021/11/02 | 1,222 | 1,233 | 1,218 | 1,225 | 20,800 |
| 2021/11/01 | 1,204 | 1,217 | 1,197 | 1,217 | 19,200 |
| 2021/10/29 | 1,205 | 1,205 | 1,195 | 1,199 | 13,500 |
| 2021/10/28 | 1,203 | 1,210 | 1,194 | 1,210 | 94,000 |
| 2021/10/27 | 1,213 | 1,224 | 1,205 | 1,224 | 122,600 |
| 2021/10/26 | 1,198 | 1,215 | 1,192 | 1,213 | 40,400 |
| 2021/10/25 | 1,214 | 1,214 | 1,195 | 1,198 | 27,100 |
| 2021/10/22 | 1,219 | 1,223 | 1,207 | 1,214 | 37,100 |
| 2021/10/21 | 1,227 | 1,227 | 1,210 | 1,211 | 12,100 |
| 2021/10/20 | 1,220 | 1,229 | 1,213 | 1,227 | 18,400 |
| 2021/10/19 | 1,208 | 1,218 | 1,201 | 1,218 | 18,000 |
| 2021/10/18 | 1,200 | 1,205 | 1,193 | 1,205 | 15,200 |
| 2021/10/15 | 1,199 | 1,199 | 1,190 | 1,197 | 61,300 |
| 2021/10/14 | 1,185 | 1,192 | 1,183 | 1,192 | 19,900 |
| 2021/10/13 | 1,190 | 1,195 | 1,186 | 1,193 | 22,000 |
| 2021/10/12 | 1,202 | 1,204 | 1,194 | 1,194 | 15,200 |
| 2021/10/11 | 1,214 | 1,215 | 1,202 | 1,210 | 17,300 |
| 2021/10/08 | 1,191 | 1,207 | 1,191 | 1,202 | 21,500 |
| 2021/10/07 | 1,193 | 1,201 | 1,172 | 1,172 | 28,900 |
| 2021/10/06 | 1,209 | 1,221 | 1,191 | 1,191 | 36,100 |
| 2021/10/05 | 1,202 | 1,215 | 1,183 | 1,203 | 40,400 |
| 2021/10/04 | 1,211 | 1,221 | 1,202 | 1,206 | 24,500 |
| 2021/10/01 | 1,238 | 1,238 | 1,211 | 1,211 | 57,000 |
| 2021/09/30 | 1,240 | 1,248 | 1,239 | 1,239 | 17,800 |
| 2021/09/29 | 1,217 | 1,235 | 1,212 | 1,234 | 23,600 |
| 2021/09/28 | 1,240 | 1,240 | 1,217 | 1,237 | 27,800 |
| 2021/09/27 | 1,247 | 1,247 | 1,228 | 1,239 | 37,200 |
| 2021/09/24 | 1,245 | 1,249 | 1,219 | 1,247 | 57,500 |
| 2021/09/22 | 1,234 | 1,236 | 1,219 | 1,219 | 20,000 |
| 2021/09/21 | 1,243 | 1,245 | 1,231 | 1,234 | 21,500 |
| 2021/09/17 | 1,255 | 1,264 | 1,242 | 1,264 | 38,300 |
| 2021/09/16 | 1,249 | 1,255 | 1,231 | 1,255 | 30,400 |
| 2021/09/15 | 1,240 | 1,249 | 1,229 | 1,249 | 30,600 |
| 2021/09/14 | 1,260 | 1,260 | 1,234 | 1,256 | 52,100 |
| 2021/09/13 | 1,220 | 1,252 | 1,220 | 1,252 | 36,600 |
| 2021/09/10 | 1,203 | 1,219 | 1,203 | 1,219 | 28,700 |
| 2021/09/09 | 1,208 | 1,214 | 1,201 | 1,206 | 25,800 |
| 2021/09/08 | 1,210 | 1,229 | 1,193 | 1,208 | 44,400 |
| 2021/09/07 | 1,198 | 1,212 | 1,160 | 1,208 | 115,000 |
| 2021/09/06 | 1,259 | 1,272 | 1,233 | 1,252 | 95,100 |
| 2021/09/03 | 1,200 | 1,217 | 1,189 | 1,217 | 29,900 |
| 2021/09/02 | 1,180 | 1,195 | 1,180 | 1,193 | 14,600 |
| 2021/09/01 | 1,163 | 1,180 | 1,163 | 1,178 | 16,500 |
| 2021/08/31 | 1,180 | 1,180 | 1,160 | 1,163 | 22,500 |
| 2021/08/30 | 1,141 | 1,174 | 1,141 | 1,168 | 24,200 |
| 2021/08/27 | 1,150 | 1,150 | 1,135 | 1,140 | 23,700 |
| 2021/08/26 | 1,157 | 1,157 | 1,142 | 1,150 | 15,700 |
| 2021/08/25 | 1,160 | 1,173 | 1,150 | 1,150 | 18,000 |
| 2021/08/24 | 1,164 | 1,172 | 1,151 | 1,155 | 30,100 |
| 2021/08/23 | 1,141 | 1,167 | 1,140 | 1,164 | 27,600 |
| 2021/08/20 | 1,165 | 1,167 | 1,135 | 1,137 | 49,400 |
| 2021/08/19 | 1,180 | 1,186 | 1,171 | 1,171 | 18,100 |
| 2021/08/18 | 1,170 | 1,183 | 1,168 | 1,182 | 12,700 |
| 2021/08/17 | 1,172 | 1,187 | 1,168 | 1,169 | 51,400 |
| 2021/08/16 | 1,182 | 1,182 | 1,164 | 1,171 | 31,500 |
| 2021/08/13 | 1,185 | 1,185 | 1,175 | 1,182 | 8,900 |
| 2021/08/12 | 1,186 | 1,187 | 1,178 | 1,181 | 14,500 |
| 2021/08/11 | 1,182 | 1,193 | 1,177 | 1,186 | 25,100 |
| 2021/08/10 | 1,193 | 1,196 | 1,178 | 1,181 | 23,900 |
| 2021/08/06 | 1,192 | 1,199 | 1,170 | 1,188 | 23,200 |
| 2021/08/05 | 1,208 | 1,208 | 1,190 | 1,190 | 26,200 |
| 2021/08/04 | 1,240 | 1,240 | 1,208 | 1,210 | 15,200 |
| 2021/08/03 | 1,245 | 1,245 | 1,233 | 1,240 | 12,400 |
| 2021/08/02 | 1,230 | 1,256 | 1,229 | 1,255 | 20,900 |
| 2021/07/30 | 1,239 | 1,239 | 1,218 | 1,218 | 15,800 |
| 2021/07/29 | 1,238 | 1,239 | 1,224 | 1,239 | 19,800 |
| 2021/07/28 | 1,229 | 1,239 | 1,222 | 1,238 | 17,100 |
| 2021/07/27 | 1,240 | 1,240 | 1,230 | 1,234 | 13,600 |
| 2021/07/26 | 1,242 | 1,242 | 1,223 | 1,240 | 22,700 |
| 2021/07/21 | 1,202 | 1,225 | 1,199 | 1,220 | 22,300 |
| 2021/07/20 | 1,200 | 1,205 | 1,190 | 1,200 | 40,400 |
| 2021/07/19 | 1,208 | 1,216 | 1,191 | 1,200 | 48,000 |
| 2021/07/16 | 1,230 | 1,230 | 1,213 | 1,217 | 45,500 |
| 2021/07/15 | 1,247 | 1,256 | 1,226 | 1,227 | 40,500 |
| 2021/07/14 | 1,259 | 1,278 | 1,259 | 1,264 | 14,500 |
| 2021/07/13 | 1,266 | 1,266 | 1,255 | 1,257 | 18,700 |
| 2021/07/12 | 1,265 | 1,286 | 1,263 | 1,266 | 19,600 |
| 2021/07/09 | 1,275 | 1,275 | 1,242 | 1,264 | 71,500 |
| 2021/07/08 | 1,325 | 1,328 | 1,286 | 1,286 | 24,100 |
| 2021/07/07 | 1,311 | 1,341 | 1,306 | 1,320 | 33,200 |
| 2021/07/06 | 1,300 | 1,313 | 1,295 | 1,311 | 26,300 |
| 2021/07/05 | 1,295 | 1,317 | 1,291 | 1,300 | 23,300 |
| 2021/07/02 | 1,292 | 1,305 | 1,291 | 1,293 | 24,200 |
| 2021/07/01 | 1,296 | 1,300 | 1,287 | 1,292 | 15,400 |
| 2021/06/30 | 1,297 | 1,300 | 1,284 | 1,286 | 19,200 |
| 2021/06/29 | 1,310 | 1,310 | 1,288 | 1,297 | 24,100 |
| 2021/06/28 | 1,284 | 1,317 | 1,281 | 1,312 | 31,900 |
| 2021/06/25 | 1,275 | 1,285 | 1,258 | 1,283 | 22,300 |
| 2021/06/24 | 1,282 | 1,282 | 1,264 | 1,267 | 18,200 |
| 2021/06/23 | 1,271 | 1,287 | 1,266 | 1,283 | 21,300 |
| 2021/06/22 | 1,294 | 1,294 | 1,270 | 1,276 | 30,100 |
| 2021/06/21 | 1,280 | 1,281 | 1,260 | 1,264 | 39,500 |
| 2021/06/18 | 1,305 | 1,314 | 1,293 | 1,294 | 26,200 |
| 2021/06/17 | 1,291 | 1,308 | 1,288 | 1,305 | 27,900 |
| 2021/06/16 | 1,298 | 1,306 | 1,283 | 1,306 | 34,700 |
| 2021/06/15 | 1,295 | 1,304 | 1,275 | 1,298 | 37,400 |
| 2021/06/14 | 1,290 | 1,296 | 1,277 | 1,289 | 33,100 |
| 2021/06/11 | 1,277 | 1,309 | 1,267 | 1,279 | 62,100 |
| 2021/06/10 | 1,252 | 1,273 | 1,246 | 1,268 | 54,900 |
| 2021/06/09 | 1,247 | 1,298 | 1,240 | 1,282 | 94,600 |
| 2021/06/08 | 1,272 | 1,284 | 1,231 | 1,239 | 172,300 |
| 2021/06/07 | 1,265 | 1,293 | 1,258 | 1,262 | 105,700 |
| 2021/06/04 | 1,239 | 1,255 | 1,234 | 1,255 | 55,600 |
| 2021/06/03 | 1,249 | 1,252 | 1,234 | 1,247 | 28,400 |
| 2021/06/02 | 1,256 | 1,268 | 1,244 | 1,249 | 43,600 |
| 2021/06/01 | 1,234 | 1,262 | 1,230 | 1,260 | 29,600 |
| 2021/05/31 | 1,219 | 1,244 | 1,219 | 1,234 | 81,800 |
| 2021/05/28 | 1,226 | 1,236 | 1,212 | 1,219 | 26,900 |
| 2021/05/27 | 1,239 | 1,244 | 1,220 | 1,220 | 31,100 |
| 2021/05/26 | 1,236 | 1,248 | 1,228 | 1,245 | 17,200 |
| 2021/05/25 | 1,242 | 1,254 | 1,233 | 1,236 | 26,200 |
| 2021/05/24 | 1,243 | 1,260 | 1,237 | 1,242 | 18,100 |
| 2021/05/21 | 1,223 | 1,260 | 1,223 | 1,246 | 28,300 |
| 2021/05/20 | 1,223 | 1,232 | 1,213 | 1,222 | 49,800 |
| 2021/05/19 | 1,226 | 1,245 | 1,216 | 1,242 | 39,700 |
| 2021/05/18 | 1,250 | 1,255 | 1,217 | 1,242 | 55,900 |
| 2021/05/17 | 1,280 | 1,283 | 1,242 | 1,247 | 61,900 |
| 2021/05/14 | 1,280 | 1,300 | 1,273 | 1,279 | 34,500 |
| 2021/05/13 | 1,301 | 1,306 | 1,260 | 1,260 | 53,200 |
| 2021/05/12 | 1,301 | 1,306 | 1,283 | 1,305 | 36,100 |
| 2021/05/11 | 1,310 | 1,316 | 1,298 | 1,298 | 33,100 |
| 2021/05/10 | 1,326 | 1,330 | 1,315 | 1,316 | 33,200 |
| 2021/05/07 | 1,310 | 1,339 | 1,305 | 1,326 | 46,900 |
| 2021/05/06 | 1,296 | 1,314 | 1,294 | 1,310 | 41,700 |
| 2021/04/30 | 1,326 | 1,331 | 1,296 | 1,296 | 74,400 |
| 2021/04/28 | 1,324 | 1,362 | 1,324 | 1,330 | 244,900 |
| 2021/04/28 | 1 -> 2.00 分割 | ||||
| 2021/04/27 | 2,720 | 2,728 | 2,645 | 2,647 | 155,500 |
| 2021/04/26 | 2,756 | 2,763 | 2,716 | 2,719 | 52,000 |
| 2021/04/23 | 2,744 | 2,779 | 2,721 | 2,721 | 27,500 |
| 2021/04/22 | 2,745 | 2,776 | 2,723 | 2,752 | 37,800 |
| 2021/04/21 | 2,764 | 2,779 | 2,716 | 2,742 | 45,800 |
| 2021/04/20 | 2,758 | 2,804 | 2,732 | 2,776 | 30,100 |
| 2021/04/19 | 2,810 | 2,812 | 2,763 | 2,769 | 33,900 |
| 2021/04/16 | 2,849 | 2,849 | 2,810 | 2,813 | 36,900 |
| 2021/04/15 | 2,839 | 2,868 | 2,830 | 2,849 | 21,300 |
| 2021/04/14 | 2,820 | 2,876 | 2,820 | 2,825 | 37,400 |
| 2021/04/13 | 2,833 | 2,859 | 2,777 | 2,827 | 75,800 |
| 2021/04/12 | 2,760 | 2,848 | 2,760 | 2,848 | 133,200 |
| 2021/04/09 | 2,658 | 2,675 | 2,635 | 2,642 | 23,000 |
| 2021/04/08 | 2,687 | 2,687 | 2,645 | 2,645 | 30,300 |
| 2021/04/07 | 2,660 | 2,689 | 2,640 | 2,689 | 23,000 |
| 2021/04/06 | 2,659 | 2,695 | 2,614 | 2,641 | 37,600 |
| 2021/04/05 | 2,559 | 2,648 | 2,541 | 2,646 | 53,100 |
| 2021/04/02 | 2,582 | 2,582 | 2,525 | 2,537 | 78,600 |
| 2021/04/01 | 2,546 | 2,580 | 2,542 | 2,561 | 39,400 |
| 2021/03/31 | 2,530 | 2,576 | 2,505 | 2,559 | 23,300 |
| 2021/03/30 | 2,600 | 2,610 | 2,541 | 2,542 | 28,500 |
| 2021/03/29 | 2,587 | 2,632 | 2,557 | 2,590 | 41,000 |
| 2021/03/26 | 2,580 | 2,583 | 2,556 | 2,569 | 24,300 |
| 2021/03/25 | 2,468 | 2,562 | 2,468 | 2,562 | 15,900 |
| 2021/03/24 | 2,525 | 2,528 | 2,454 | 2,468 | 40,300 |
| 2021/03/23 | 2,610 | 2,610 | 2,532 | 2,542 | 22,000 |
| 2021/03/22 | 2,580 | 2,615 | 2,548 | 2,604 | 24,000 |
| 2021/03/19 | 2,545 | 2,590 | 2,525 | 2,577 | 25,300 |
| 2021/03/18 | 2,490 | 2,542 | 2,485 | 2,542 | 16,700 |
| 2021/03/17 | 2,498 | 2,512 | 2,486 | 2,499 | 13,300 |
| 2021/03/16 | 2,475 | 2,495 | 2,460 | 2,495 | 14,600 |
| 2021/03/15 | 2,400 | 2,474 | 2,399 | 2,474 | 34,100 |
| 2021/03/12 | 2,379 | 2,385 | 2,354 | 2,385 | 16,300 |
| 2021/03/11 | 2,355 | 2,378 | 2,347 | 2,368 | 18,300 |
| 2021/03/10 | 2,310 | 2,350 | 2,297 | 2,345 | 20,000 |
| 2021/03/09 | 2,340 | 2,347 | 2,293 | 2,324 | 27,500 |
| 2021/03/08 | 2,291 | 2,350 | 2,291 | 2,323 | 44,700 |
| 2021/03/05 | 2,369 | 2,424 | 2,348 | 2,418 | 42,900 |
| 2021/03/04 | 2,347 | 2,352 | 2,290 | 2,348 | 10,800 |
| 2021/03/03 | 2,336 | 2,380 | 2,330 | 2,347 | 11,500 |
| 2021/03/02 | 2,336 | 2,359 | 2,300 | 2,336 | 29,700 |
| 2021/03/01 | 2,234 | 2,325 | 2,216 | 2,319 | 29,400 |
| 2021/02/26 | 2,221 | 2,235 | 2,198 | 2,198 | 15,800 |
| 2021/02/25 | 2,190 | 2,232 | 2,190 | 2,232 | 12,900 |
| 2021/02/24 | 2,235 | 2,235 | 2,175 | 2,186 | 16,200 |
| 2021/02/22 | 2,201 | 2,238 | 2,201 | 2,235 | 11,000 |
| 2021/02/19 | 2,227 | 2,229 | 2,169 | 2,197 | 15,700 |
| 2021/02/18 | 2,271 | 2,271 | 2,230 | 2,236 | 11,900 |
| 2021/02/17 | 2,280 | 2,280 | 2,260 | 2,266 | 7,300 |
| 2021/02/16 | 2,294 | 2,294 | 2,255 | 2,279 | 9,400 |
| 2021/02/15 | 2,262 | 2,288 | 2,254 | 2,284 | 14,000 |
| 2021/02/12 | 2,285 | 2,292 | 2,259 | 2,263 | 17,800 |
| 2021/02/10 | 2,290 | 2,296 | 2,248 | 2,285 | 16,400 |
| 2021/02/09 | 2,268 | 2,288 | 2,260 | 2,281 | 15,900 |
| 2021/02/08 | 2,250 | 2,269 | 2,230 | 2,256 | 23,000 |
| 2021/02/05 | 2,220 | 2,248 | 2,215 | 2,242 | 19,000 |
| 2021/02/04 | 2,179 | 2,217 | 2,171 | 2,203 | 22,600 |
| 2021/02/03 | 2,191 | 2,191 | 2,166 | 2,179 | 8,400 |
| 2021/02/02 | 2,162 | 2,190 | 2,146 | 2,190 | 16,000 |
| 2021/02/01 | 2,076 | 2,167 | 2,076 | 2,153 | 27,700 |
| 2021/01/29 | 2,150 | 2,158 | 2,070 | 2,075 | 33,800 |
| 2021/01/28 | 2,133 | 2,142 | 2,111 | 2,111 | 17,900 |
| 2021/01/27 | 2,136 | 2,155 | 2,129 | 2,154 | 13,200 |
| 2021/01/26 | 2,144 | 2,144 | 2,112 | 2,118 | 7,300 |
| 2021/01/25 | 2,133 | 2,135 | 2,107 | 2,132 | 8,300 |
| 2021/01/22 | 2,121 | 2,123 | 2,081 | 2,104 | 29,800 |
| 2021/01/21 | 2,151 | 2,166 | 2,126 | 2,133 | 10,900 |
| 2021/01/20 | 2,140 | 2,151 | 2,123 | 2,147 | 8,800 |
| 2021/01/19 | 2,152 | 2,164 | 2,141 | 2,144 | 12,200 |
| 2021/01/18 | 2,150 | 2,150 | 2,104 | 2,120 | 44,200 |
| 2021/01/15 | 2,219 | 2,224 | 2,149 | 2,170 | 56,800 |
| 2021/01/14 | 2,290 | 2,304 | 2,205 | 2,216 | 25,500 |
| 2021/01/13 | 2,285 | 2,293 | 2,258 | 2,291 | 13,300 |
| 2021/01/12 | 2,260 | 2,329 | 2,245 | 2,303 | 31,100 |
| 2021/01/08 | 2,263 | 2,274 | 2,233 | 2,250 | 20,700 |
| 2021/01/07 | 2,255 | 2,275 | 2,236 | 2,263 | 23,500 |
| 2021/01/06 | 2,230 | 2,278 | 2,225 | 2,251 | 11,800 |
| 2021/01/05 | 2,248 | 2,250 | 2,208 | 2,230 | 11,100 |
| 2021/01/04 | 2,290 | 2,290 | 2,235 | 2,241 | 12,900 |