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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,336 | 1,349 | 1,334 | 1,334 | 20,600 |
| 2022/12/29 | 1,350 | 1,353 | 1,333 | 1,337 | 21,700 |
| 2022/12/28 | 1,361 | 1,361 | 1,344 | 1,361 | 42,500 |
| 2022/12/27 | 1,344 | 1,364 | 1,340 | 1,364 | 38,400 |
| 2022/12/26 | 1,340 | 1,346 | 1,332 | 1,344 | 18,200 |
| 2022/12/23 | 1,340 | 1,340 | 1,324 | 1,340 | 18,000 |
| 2022/12/22 | 1,324 | 1,344 | 1,312 | 1,344 | 48,000 |
| 2022/12/21 | 1,288 | 1,318 | 1,275 | 1,313 | 47,100 |
| 2022/12/20 | 1,335 | 1,336 | 1,284 | 1,288 | 65,900 |
| 2022/12/19 | 1,324 | 1,354 | 1,324 | 1,330 | 53,900 |
| 2022/12/16 | 1,288 | 1,355 | 1,273 | 1,326 | 229,400 |
| 2022/12/15 | 1,278 | 1,293 | 1,268 | 1,291 | 60,300 |
| 2022/12/14 | 1,285 | 1,285 | 1,267 | 1,278 | 26,900 |
| 2022/12/13 | 1,280 | 1,290 | 1,276 | 1,276 | 33,300 |
| 2022/12/12 | 1,250 | 1,271 | 1,248 | 1,271 | 28,300 |
| 2022/12/09 | 1,249 | 1,268 | 1,248 | 1,267 | 21,800 |
| 2022/12/08 | 1,255 | 1,260 | 1,249 | 1,256 | 19,100 |
| 2022/12/07 | 1,246 | 1,265 | 1,245 | 1,255 | 18,900 |
| 2022/12/06 | 1,255 | 1,259 | 1,248 | 1,250 | 37,100 |
| 2022/12/05 | 1,263 | 1,265 | 1,253 | 1,255 | 17,100 |
| 2022/12/02 | 1,278 | 1,278 | 1,261 | 1,263 | 21,600 |
| 2022/12/01 | 1,301 | 1,306 | 1,283 | 1,290 | 23,100 |
| 2022/11/30 | 1,288 | 1,301 | 1,280 | 1,288 | 27,600 |
| 2022/11/29 | 1,308 | 1,308 | 1,287 | 1,288 | 25,400 |
| 2022/11/28 | 1,315 | 1,318 | 1,303 | 1,318 | 16,300 |
| 2022/11/25 | 1,303 | 1,315 | 1,291 | 1,315 | 24,100 |
| 2022/11/24 | 1,285 | 1,307 | 1,285 | 1,305 | 38,000 |
| 2022/11/22 | 1,270 | 1,288 | 1,266 | 1,284 | 35,900 |
| 2022/11/21 | 1,248 | 1,269 | 1,248 | 1,269 | 25,600 |
| 2022/11/18 | 1,247 | 1,263 | 1,244 | 1,255 | 30,700 |
| 2022/11/17 | 1,236 | 1,251 | 1,236 | 1,246 | 16,100 |
| 2022/11/16 | 1,228 | 1,236 | 1,222 | 1,236 | 14,800 |
| 2022/11/15 | 1,235 | 1,240 | 1,228 | 1,229 | 23,400 |
| 2022/11/14 | 1,250 | 1,250 | 1,230 | 1,244 | 22,500 |
| 2022/11/11 | 1,255 | 1,255 | 1,231 | 1,241 | 16,800 |
| 2022/11/10 | 1,238 | 1,243 | 1,228 | 1,243 | 12,000 |
| 2022/11/09 | 1,242 | 1,254 | 1,239 | 1,249 | 16,600 |
| 2022/11/08 | 1,227 | 1,242 | 1,227 | 1,242 | 13,300 |
| 2022/11/07 | 1,224 | 1,234 | 1,221 | 1,232 | 10,800 |
| 2022/11/04 | 1,249 | 1,249 | 1,216 | 1,216 | 19,800 |
| 2022/11/02 | 1,243 | 1,267 | 1,243 | 1,256 | 16,000 |
| 2022/11/01 | 1,269 | 1,270 | 1,246 | 1,250 | 19,400 |
| 2022/10/31 | 1,253 | 1,271 | 1,246 | 1,269 | 24,900 |
| 2022/10/28 | 1,243 | 1,258 | 1,223 | 1,253 | 106,600 |
| 2022/10/27 | 1,246 | 1,259 | 1,244 | 1,250 | 136,600 |
| 2022/10/26 | 1,259 | 1,262 | 1,245 | 1,251 | 36,600 |
| 2022/10/25 | 1,255 | 1,259 | 1,249 | 1,253 | 20,200 |
| 2022/10/24 | 1,259 | 1,260 | 1,247 | 1,247 | 27,900 |
| 2022/10/21 | 1,257 | 1,266 | 1,257 | 1,257 | 17,800 |
| 2022/10/20 | 1,260 | 1,270 | 1,260 | 1,270 | 13,100 |
| 2022/10/19 | 1,252 | 1,272 | 1,245 | 1,271 | 22,000 |
| 2022/10/18 | 1,259 | 1,267 | 1,252 | 1,252 | 27,200 |
| 2022/10/17 | 1,240 | 1,257 | 1,237 | 1,247 | 31,200 |
| 2022/10/14 | 1,264 | 1,274 | 1,255 | 1,255 | 33,300 |
| 2022/10/13 | 1,253 | 1,257 | 1,240 | 1,246 | 32,400 |
| 2022/10/12 | 1,238 | 1,260 | 1,234 | 1,253 | 34,800 |
| 2022/10/11 | 1,252 | 1,268 | 1,235 | 1,237 | 46,900 |
| 2022/10/07 | 1,239 | 1,265 | 1,231 | 1,261 | 48,500 |
| 2022/10/06 | 1,240 | 1,263 | 1,239 | 1,252 | 28,700 |
| 2022/10/05 | 1,243 | 1,258 | 1,239 | 1,240 | 46,900 |
| 2022/10/04 | 1,226 | 1,246 | 1,225 | 1,239 | 37,700 |
| 2022/10/03 | 1,215 | 1,226 | 1,201 | 1,224 | 33,800 |
| 2022/09/30 | 1,246 | 1,246 | 1,227 | 1,229 | 29,800 |
| 2022/09/29 | 1,240 | 1,258 | 1,235 | 1,246 | 32,700 |
| 2022/09/28 | 1,228 | 1,239 | 1,214 | 1,234 | 31,400 |
| 2022/09/27 | 1,223 | 1,243 | 1,223 | 1,228 | 32,900 |
| 2022/09/26 | 1,219 | 1,226 | 1,215 | 1,221 | 25,800 |
| 2022/09/22 | 1,214 | 1,240 | 1,211 | 1,231 | 32,300 |
| 2022/09/21 | 1,233 | 1,234 | 1,218 | 1,229 | 22,600 |
| 2022/09/20 | 1,238 | 1,254 | 1,238 | 1,252 | 26,200 |
| 2022/09/16 | 1,234 | 1,242 | 1,223 | 1,235 | 21,300 |
| 2022/09/15 | 1,230 | 1,238 | 1,210 | 1,236 | 26,300 |
| 2022/09/14 | 1,250 | 1,250 | 1,222 | 1,225 | 21,400 |
| 2022/09/13 | 1,265 | 1,278 | 1,256 | 1,263 | 20,000 |
| 2022/09/12 | 1,260 | 1,275 | 1,244 | 1,267 | 42,600 |
| 2022/09/09 | 1,270 | 1,270 | 1,238 | 1,244 | 64,500 |
| 2022/09/08 | 1,242 | 1,278 | 1,205 | 1,269 | 62,400 |
| 2022/09/07 | 1,295 | 1,295 | 1,227 | 1,230 | 75,400 |
| 2022/09/06 | 1,280 | 1,322 | 1,261 | 1,296 | 196,600 |
| 2022/09/05 | 1,280 | 1,285 | 1,257 | 1,270 | 111,800 |
| 2022/09/02 | 1,265 | 1,278 | 1,260 | 1,277 | 50,700 |
| 2022/09/01 | 1,240 | 1,263 | 1,240 | 1,256 | 32,300 |
| 2022/08/31 | 1,229 | 1,258 | 1,229 | 1,255 | 20,000 |
| 2022/08/30 | 1,253 | 1,256 | 1,233 | 1,234 | 45,800 |
| 2022/08/29 | 1,223 | 1,261 | 1,222 | 1,241 | 53,700 |
| 2022/08/26 | 1,242 | 1,245 | 1,236 | 1,245 | 12,200 |
| 2022/08/25 | 1,236 | 1,245 | 1,236 | 1,239 | 17,000 |
| 2022/08/24 | 1,239 | 1,245 | 1,238 | 1,238 | 16,200 |
| 2022/08/23 | 1,246 | 1,247 | 1,237 | 1,239 | 16,600 |
| 2022/08/22 | 1,241 | 1,254 | 1,237 | 1,248 | 16,200 |
| 2022/08/19 | 1,253 | 1,256 | 1,248 | 1,255 | 31,300 |
| 2022/08/18 | 1,248 | 1,252 | 1,236 | 1,250 | 17,700 |
| 2022/08/17 | 1,242 | 1,253 | 1,240 | 1,248 | 23,100 |
| 2022/08/16 | 1,250 | 1,252 | 1,245 | 1,246 | 8,400 |
| 2022/08/15 | 1,260 | 1,260 | 1,246 | 1,248 | 13,800 |
| 2022/08/12 | 1,250 | 1,263 | 1,242 | 1,263 | 37,500 |
| 2022/08/10 | 1,242 | 1,248 | 1,229 | 1,243 | 16,800 |
| 2022/08/09 | 1,240 | 1,245 | 1,233 | 1,239 | 22,500 |
| 2022/08/08 | 1,240 | 1,250 | 1,235 | 1,242 | 29,300 |
| 2022/08/05 | 1,221 | 1,248 | 1,221 | 1,240 | 24,600 |
| 2022/08/04 | 1,237 | 1,240 | 1,215 | 1,220 | 25,600 |
| 2022/08/03 | 1,244 | 1,249 | 1,227 | 1,239 | 21,000 |
| 2022/08/02 | 1,262 | 1,267 | 1,248 | 1,261 | 19,600 |
| 2022/08/01 | 1,255 | 1,270 | 1,252 | 1,270 | 15,200 |
| 2022/07/29 | 1,266 | 1,267 | 1,252 | 1,260 | 11,300 |
| 2022/07/28 | 1,248 | 1,269 | 1,241 | 1,269 | 38,400 |
| 2022/07/27 | 1,258 | 1,258 | 1,240 | 1,245 | 17,800 |
| 2022/07/26 | 1,261 | 1,270 | 1,260 | 1,263 | 13,100 |
| 2022/07/25 | 1,268 | 1,272 | 1,260 | 1,265 | 17,800 |
| 2022/07/22 | 1,261 | 1,274 | 1,254 | 1,273 | 39,300 |
| 2022/07/21 | 1,257 | 1,268 | 1,251 | 1,261 | 25,200 |
| 2022/07/20 | 1,245 | 1,267 | 1,244 | 1,264 | 45,400 |
| 2022/07/19 | 1,259 | 1,259 | 1,220 | 1,243 | 27,300 |
| 2022/07/15 | 1,261 | 1,270 | 1,251 | 1,259 | 28,900 |
| 2022/07/14 | 1,255 | 1,258 | 1,244 | 1,255 | 28,800 |
| 2022/07/13 | 1,265 | 1,265 | 1,245 | 1,255 | 19,500 |
| 2022/07/12 | 1,275 | 1,279 | 1,254 | 1,264 | 44,400 |
| 2022/07/11 | 1,250 | 1,287 | 1,248 | 1,286 | 139,900 |
| 2022/07/08 | 1,242 | 1,250 | 1,239 | 1,243 | 83,300 |
| 2022/07/07 | 1,237 | 1,248 | 1,231 | 1,242 | 85,900 |
| 2022/07/06 | 1,218 | 1,234 | 1,211 | 1,230 | 75,400 |
| 2022/07/05 | 1,241 | 1,249 | 1,226 | 1,226 | 50,700 |
| 2022/07/04 | 1,236 | 1,250 | 1,231 | 1,245 | 95,100 |
| 2022/07/01 | 1,225 | 1,246 | 1,213 | 1,236 | 87,200 |
| 2022/06/30 | 1,225 | 1,230 | 1,218 | 1,225 | 59,800 |
| 2022/06/29 | 1,210 | 1,228 | 1,198 | 1,228 | 87,000 |
| 2022/06/28 | 1,192 | 1,218 | 1,188 | 1,216 | 85,200 |
| 2022/06/27 | 1,191 | 1,195 | 1,177 | 1,194 | 62,400 |
| 2022/06/24 | 1,170 | 1,196 | 1,170 | 1,191 | 61,200 |
| 2022/06/23 | 1,160 | 1,177 | 1,154 | 1,170 | 62,100 |
| 2022/06/22 | 1,160 | 1,175 | 1,151 | 1,163 | 101,600 |
| 2022/06/21 | 1,144 | 1,169 | 1,144 | 1,166 | 49,700 |
| 2022/06/20 | 1,178 | 1,180 | 1,141 | 1,144 | 23,200 |
| 2022/06/17 | 1,166 | 1,187 | 1,157 | 1,183 | 40,200 |
| 2022/06/16 | 1,183 | 1,187 | 1,175 | 1,175 | 32,700 |
| 2022/06/15 | 1,196 | 1,196 | 1,166 | 1,166 | 29,600 |
| 2022/06/14 | 1,200 | 1,200 | 1,184 | 1,196 | 34,300 |
| 2022/06/13 | 1,199 | 1,210 | 1,191 | 1,205 | 33,300 |
| 2022/06/10 | 1,209 | 1,224 | 1,186 | 1,217 | 48,400 |
| 2022/06/09 | 1,202 | 1,226 | 1,199 | 1,218 | 60,500 |
| 2022/06/08 | 1,192 | 1,217 | 1,174 | 1,204 | 79,800 |
| 2022/06/07 | 1,229 | 1,229 | 1,190 | 1,196 | 221,400 |
| 2022/06/06 | 1,193 | 1,248 | 1,184 | 1,240 | 247,700 |
| 2022/06/03 | 1,179 | 1,199 | 1,178 | 1,199 | 63,000 |
| 2022/06/02 | 1,171 | 1,180 | 1,161 | 1,177 | 37,600 |
| 2022/06/01 | 1,165 | 1,179 | 1,162 | 1,175 | 42,800 |
| 2022/05/31 | 1,170 | 1,177 | 1,163 | 1,168 | 28,900 |
| 2022/05/30 | 1,151 | 1,177 | 1,151 | 1,177 | 87,500 |
| 2022/05/27 | 1,153 | 1,153 | 1,141 | 1,151 | 20,700 |
| 2022/05/26 | 1,149 | 1,155 | 1,148 | 1,150 | 30,000 |
| 2022/05/25 | 1,145 | 1,148 | 1,129 | 1,138 | 20,800 |
| 2022/05/24 | 1,146 | 1,153 | 1,142 | 1,151 | 48,000 |
| 2022/05/23 | 1,138 | 1,149 | 1,138 | 1,143 | 34,400 |
| 2022/05/20 | 1,132 | 1,143 | 1,130 | 1,138 | 28,700 |
| 2022/05/19 | 1,120 | 1,140 | 1,120 | 1,132 | 47,300 |
| 2022/05/18 | 1,138 | 1,143 | 1,133 | 1,143 | 43,000 |
| 2022/05/17 | 1,140 | 1,148 | 1,135 | 1,138 | 47,600 |
| 2022/05/16 | 1,135 | 1,143 | 1,127 | 1,139 | 76,900 |
| 2022/05/13 | 1,112 | 1,132 | 1,112 | 1,130 | 59,600 |
| 2022/05/12 | 1,124 | 1,128 | 1,111 | 1,111 | 55,100 |
| 2022/05/11 | 1,130 | 1,134 | 1,119 | 1,133 | 36,800 |
| 2022/05/10 | 1,120 | 1,131 | 1,106 | 1,130 | 47,500 |
| 2022/05/09 | 1,131 | 1,131 | 1,108 | 1,121 | 42,800 |
| 2022/05/06 | 1,130 | 1,136 | 1,118 | 1,134 | 61,400 |
| 2022/05/02 | 1,118 | 1,135 | 1,112 | 1,135 | 79,000 |
| 2022/04/28 | 1,080 | 1,120 | 1,079 | 1,120 | 92,200 |
| 2022/04/27 | 1,051 | 1,083 | 1,045 | 1,083 | 268,000 |
| 2022/04/26 | 1,099 | 1,108 | 1,076 | 1,076 | 253,100 |
| 2022/04/25 | 1,111 | 1,115 | 1,098 | 1,105 | 179,500 |
| 2022/04/22 | 1,152 | 1,155 | 1,116 | 1,132 | 144,500 |
| 2022/04/21 | 1,190 | 1,192 | 1,163 | 1,163 | 90,500 |
| 2022/04/20 | 1,191 | 1,198 | 1,184 | 1,190 | 53,700 |
| 2022/04/19 | 1,187 | 1,194 | 1,179 | 1,190 | 86,700 |
| 2022/04/18 | 1,175 | 1,186 | 1,161 | 1,180 | 144,800 |
| 2022/04/15 | 1,174 | 1,180 | 1,166 | 1,180 | 49,700 |
| 2022/04/14 | 1,179 | 1,182 | 1,176 | 1,177 | 27,800 |
| 2022/04/13 | 1,187 | 1,189 | 1,167 | 1,179 | 63,100 |
| 2022/04/12 | 1,195 | 1,208 | 1,193 | 1,194 | 45,600 |
| 2022/04/11 | 1,217 | 1,217 | 1,188 | 1,201 | 58,000 |
| 2022/04/08 | 1,214 | 1,218 | 1,206 | 1,217 | 51,300 |
| 2022/04/07 | 1,228 | 1,229 | 1,200 | 1,206 | 59,400 |
| 2022/04/06 | 1,238 | 1,238 | 1,228 | 1,231 | 32,100 |
| 2022/04/05 | 1,218 | 1,244 | 1,218 | 1,240 | 59,800 |
| 2022/04/04 | 1,207 | 1,217 | 1,204 | 1,210 | 37,600 |
| 2022/04/01 | 1,190 | 1,208 | 1,181 | 1,207 | 53,200 |
| 2022/03/31 | 1,219 | 1,219 | 1,190 | 1,190 | 51,800 |
| 2022/03/30 | 1,219 | 1,223 | 1,205 | 1,223 | 59,300 |
| 2022/03/29 | 1,188 | 1,223 | 1,187 | 1,223 | 97,000 |
| 2022/03/28 | 1,153 | 1,185 | 1,153 | 1,183 | 74,200 |
| 2022/03/25 | 1,135 | 1,155 | 1,132 | 1,150 | 137,300 |
| 2022/03/24 | 1,120 | 1,133 | 1,113 | 1,127 | 80,600 |
| 2022/03/23 | 1,128 | 1,133 | 1,115 | 1,122 | 111,600 |
| 2022/03/22 | 1,105 | 1,131 | 1,103 | 1,130 | 243,800 |
| 2022/03/18 | 1,190 | 1,190 | 1,160 | 1,165 | 61,400 |
| 2022/03/17 | 1,200 | 1,207 | 1,173 | 1,191 | 29,700 |
| 2022/03/16 | 1,195 | 1,206 | 1,184 | 1,198 | 26,700 |
| 2022/03/15 | 1,170 | 1,190 | 1,170 | 1,184 | 18,700 |
| 2022/03/14 | 1,168 | 1,179 | 1,160 | 1,164 | 22,600 |
| 2022/03/11 | 1,152 | 1,170 | 1,152 | 1,165 | 35,700 |
| 2022/03/10 | 1,139 | 1,163 | 1,138 | 1,163 | 19,100 |
| 2022/03/09 | 1,121 | 1,128 | 1,115 | 1,117 | 23,100 |
| 2022/03/08 | 1,115 | 1,138 | 1,115 | 1,129 | 29,100 |
| 2022/03/07 | 1,130 | 1,138 | 1,116 | 1,117 | 42,900 |
| 2022/03/04 | 1,176 | 1,187 | 1,145 | 1,145 | 41,700 |
| 2022/03/03 | 1,191 | 1,196 | 1,186 | 1,188 | 12,400 |
| 2022/03/02 | 1,172 | 1,191 | 1,172 | 1,180 | 15,400 |
| 2022/03/01 | 1,197 | 1,205 | 1,180 | 1,186 | 29,200 |
| 2022/02/28 | 1,183 | 1,194 | 1,175 | 1,186 | 20,300 |
| 2022/02/25 | 1,193 | 1,193 | 1,172 | 1,182 | 27,700 |
| 2022/02/24 | 1,174 | 1,182 | 1,161 | 1,170 | 33,200 |
| 2022/02/22 | 1,169 | 1,178 | 1,168 | 1,174 | 10,400 |
| 2022/02/21 | 1,163 | 1,180 | 1,160 | 1,177 | 11,000 |
| 2022/02/18 | 1,156 | 1,172 | 1,156 | 1,167 | 17,900 |
| 2022/02/17 | 1,168 | 1,173 | 1,162 | 1,166 | 6,500 |
| 2022/02/16 | 1,172 | 1,175 | 1,156 | 1,165 | 18,200 |
| 2022/02/15 | 1,166 | 1,183 | 1,151 | 1,158 | 19,400 |
| 2022/02/14 | 1,150 | 1,169 | 1,137 | 1,166 | 23,700 |
| 2022/02/10 | 1,184 | 1,184 | 1,151 | 1,156 | 38,100 |
| 2022/02/09 | 1,183 | 1,192 | 1,180 | 1,192 | 11,100 |
| 2022/02/08 | 1,183 | 1,187 | 1,181 | 1,181 | 8,400 |
| 2022/02/07 | 1,182 | 1,187 | 1,178 | 1,183 | 11,900 |
| 2022/02/04 | 1,194 | 1,194 | 1,180 | 1,188 | 17,100 |
| 2022/02/03 | 1,189 | 1,194 | 1,178 | 1,186 | 16,800 |
| 2022/02/02 | 1,172 | 1,195 | 1,169 | 1,195 | 21,300 |
| 2022/02/01 | 1,157 | 1,165 | 1,153 | 1,161 | 12,600 |
| 2022/01/31 | 1,130 | 1,157 | 1,130 | 1,150 | 20,000 |
| 2022/01/28 | 1,128 | 1,130 | 1,110 | 1,130 | 24,200 |
| 2022/01/27 | 1,144 | 1,144 | 1,092 | 1,101 | 45,200 |
| 2022/01/26 | 1,145 | 1,146 | 1,133 | 1,140 | 16,000 |
| 2022/01/25 | 1,135 | 1,137 | 1,125 | 1,136 | 21,700 |
| 2022/01/24 | 1,119 | 1,134 | 1,113 | 1,127 | 20,900 |
| 2022/01/21 | 1,120 | 1,125 | 1,108 | 1,119 | 30,100 |
| 2022/01/20 | 1,129 | 1,139 | 1,123 | 1,125 | 15,700 |
| 2022/01/19 | 1,135 | 1,139 | 1,120 | 1,120 | 28,900 |
| 2022/01/18 | 1,157 | 1,157 | 1,137 | 1,140 | 8,300 |
| 2022/01/17 | 1,155 | 1,163 | 1,141 | 1,145 | 23,200 |
| 2022/01/14 | 1,155 | 1,163 | 1,143 | 1,152 | 32,400 |
| 2022/01/13 | 1,171 | 1,173 | 1,160 | 1,160 | 14,600 |
| 2022/01/12 | 1,174 | 1,188 | 1,170 | 1,174 | 19,000 |
| 2022/01/11 | 1,192 | 1,192 | 1,168 | 1,178 | 14,500 |
| 2022/01/07 | 1,194 | 1,198 | 1,176 | 1,180 | 20,500 |
| 2022/01/06 | 1,192 | 1,194 | 1,179 | 1,183 | 23,200 |
| 2022/01/05 | 1,203 | 1,208 | 1,186 | 1,202 | 34,600 |
| 2022/01/04 | 1,198 | 1,198 | 1,181 | 1,196 | 19,500 |