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 |
|---|---|---|---|---|---|
| 2024/05/16 | 1,841 | 1,850 | 1,815 | 1,850 | 31,100 |
| 2024/05/15 | 1,819 | 1,843 | 1,806 | 1,841 | 42,700 |
| 2024/05/14 | 1,829 | 1,839 | 1,791 | 1,808 | 36,300 |
| 2024/05/13 | 1,803 | 1,843 | 1,795 | 1,833 | 26,200 |
| 2024/05/10 | 1,815 | 1,816 | 1,794 | 1,815 | 23,500 |
| 2024/05/09 | 1,820 | 1,829 | 1,801 | 1,815 | 15,300 |
| 2024/05/08 | 1,838 | 1,838 | 1,812 | 1,820 | 12,100 |
| 2024/05/07 | 1,848 | 1,854 | 1,824 | 1,836 | 25,700 |
| 2024/05/02 | 1,848 | 1,873 | 1,812 | 1,829 | 38,800 |
| 2024/05/01 | 1,838 | 1,866 | 1,799 | 1,862 | 44,300 |
| 2024/04/30 | 1,783 | 1,838 | 1,776 | 1,835 | 35,300 |
| 2024/04/26 | 1,761 | 1,777 | 1,737 | 1,774 | 27,300 |
| 2024/04/25 | 1,793 | 1,816 | 1,769 | 1,769 | 126,600 |
| 2024/04/24 | 1,782 | 1,807 | 1,767 | 1,795 | 35,000 |
| 2024/04/23 | 1,726 | 1,799 | 1,726 | 1,788 | 42,700 |
| 2024/04/22 | 1,718 | 1,746 | 1,683 | 1,705 | 122,800 |
| 2024/04/19 | 1,612 | 1,632 | 1,592 | 1,613 | 20,100 |
| 2024/04/18 | 1,607 | 1,627 | 1,582 | 1,611 | 15,600 |
| 2024/04/17 | 1,632 | 1,634 | 1,600 | 1,607 | 35,600 |
| 2024/04/16 | 1,665 | 1,665 | 1,631 | 1,631 | 23,500 |
| 2024/04/15 | 1,665 | 1,689 | 1,665 | 1,677 | 22,000 |
| 2024/04/12 | 1,700 | 1,708 | 1,665 | 1,675 | 14,300 |
| 2024/04/11 | 1,733 | 1,733 | 1,691 | 1,692 | 28,000 |
| 2024/04/10 | 1,796 | 1,796 | 1,735 | 1,738 | 20,500 |
| 2024/04/09 | 1,805 | 1,805 | 1,765 | 1,792 | 42,800 |
| 2024/04/08 | 1,753 | 1,778 | 1,752 | 1,765 | 9,000 |
| 2024/04/05 | 1,738 | 1,758 | 1,727 | 1,748 | 12,400 |
| 2024/04/04 | 1,774 | 1,782 | 1,754 | 1,764 | 14,000 |
| 2024/04/03 | 1,742 | 1,800 | 1,742 | 1,774 | 14,700 |
| 2024/04/02 | 1,800 | 1,800 | 1,729 | 1,749 | 27,100 |
| 2024/04/01 | 1,856 | 1,856 | 1,793 | 1,800 | 14,800 |
| 2024/03/29 | 1,830 | 1,855 | 1,822 | 1,850 | 17,100 |
| 2024/03/28 | 1,814 | 1,837 | 1,807 | 1,816 | 16,400 |
| 2024/03/27 | 1,809 | 1,868 | 1,808 | 1,814 | 48,000 |
| 2024/03/26 | 1,777 | 1,805 | 1,766 | 1,804 | 19,900 |
| 2024/03/25 | 1,780 | 1,792 | 1,750 | 1,750 | 24,000 |
| 2024/03/22 | 1,780 | 1,805 | 1,774 | 1,774 | 32,300 |
| 2024/03/21 | 1,779 | 1,798 | 1,753 | 1,770 | 20,500 |
| 2024/03/19 | 1,730 | 1,754 | 1,721 | 1,746 | 11,800 |
| 2024/03/18 | 1,733 | 1,733 | 1,707 | 1,714 | 9,500 |
| 2024/03/15 | 1,691 | 1,725 | 1,691 | 1,715 | 10,300 |
| 2024/03/14 | 1,689 | 1,715 | 1,689 | 1,708 | 10,100 |
| 2024/03/13 | 1,749 | 1,749 | 1,677 | 1,680 | 21,800 |
| 2024/03/12 | 1,689 | 1,731 | 1,662 | 1,731 | 15,800 |
| 2024/03/11 | 1,725 | 1,733 | 1,685 | 1,689 | 25,700 |
| 2024/03/08 | 1,710 | 1,751 | 1,710 | 1,725 | 27,000 |
| 2024/03/07 | 1,792 | 1,793 | 1,716 | 1,725 | 57,300 |
| 2024/03/06 | 1,832 | 1,910 | 1,782 | 1,782 | 155,600 |
| 2024/03/05 | 1,832 | 1,929 | 1,832 | 1,912 | 51,700 |
| 2024/03/04 | 1,912 | 1,912 | 1,817 | 1,829 | 38,600 |
| 2024/03/01 | 1,882 | 1,920 | 1,882 | 1,911 | 21,300 |
| 2024/02/29 | 1,872 | 1,892 | 1,844 | 1,882 | 26,600 |
| 2024/02/28 | 1,825 | 1,877 | 1,816 | 1,872 | 18,700 |
| 2024/02/27 | 1,826 | 1,831 | 1,804 | 1,825 | 14,700 |
| 2024/02/26 | 1,795 | 1,838 | 1,795 | 1,826 | 15,800 |
| 2024/02/22 | 1,747 | 1,778 | 1,747 | 1,770 | 12,500 |
| 2024/02/21 | 1,745 | 1,750 | 1,725 | 1,747 | 16,700 |
| 2024/02/20 | 1,745 | 1,761 | 1,727 | 1,742 | 28,300 |
| 2024/02/19 | 1,790 | 1,790 | 1,727 | 1,739 | 39,700 |
| 2024/02/16 | 1,847 | 1,847 | 1,754 | 1,780 | 31,000 |
| 2024/02/15 | 1,820 | 1,862 | 1,803 | 1,812 | 24,200 |
| 2024/02/14 | 1,765 | 1,811 | 1,765 | 1,808 | 19,600 |
| 2024/02/13 | 1,742 | 1,772 | 1,737 | 1,765 | 19,000 |
| 2024/02/09 | 1,746 | 1,767 | 1,740 | 1,742 | 9,900 |
| 2024/02/08 | 1,733 | 1,763 | 1,710 | 1,749 | 22,300 |
| 2024/02/07 | 1,742 | 1,771 | 1,742 | 1,769 | 12,200 |
| 2024/02/06 | 1,750 | 1,755 | 1,716 | 1,748 | 19,300 |
| 2024/02/05 | 1,758 | 1,768 | 1,749 | 1,749 | 8,500 |
| 2024/02/02 | 1,758 | 1,770 | 1,741 | 1,758 | 11,900 |
| 2024/02/01 | 1,770 | 1,780 | 1,758 | 1,758 | 15,400 |
| 2024/01/31 | 1,764 | 1,784 | 1,736 | 1,779 | 18,500 |
| 2024/01/30 | 1,771 | 1,794 | 1,770 | 1,773 | 20,400 |
| 2024/01/29 | 1,720 | 1,764 | 1,720 | 1,764 | 13,200 |
| 2024/01/26 | 1,720 | 1,730 | 1,710 | 1,720 | 16,600 |
| 2024/01/25 | 1,713 | 1,739 | 1,713 | 1,739 | 11,600 |
| 2024/01/24 | 1,711 | 1,732 | 1,704 | 1,722 | 15,500 |
| 2024/01/23 | 1,719 | 1,730 | 1,711 | 1,711 | 13,000 |
| 2024/01/22 | 1,701 | 1,726 | 1,701 | 1,719 | 7,100 |
| 2024/01/19 | 1,703 | 1,714 | 1,690 | 1,701 | 17,700 |
| 2024/01/18 | 1,690 | 1,717 | 1,680 | 1,710 | 23,000 |
| 2024/01/17 | 1,703 | 1,725 | 1,690 | 1,690 | 13,200 |
| 2024/01/16 | 1,720 | 1,720 | 1,684 | 1,684 | 13,800 |
| 2024/01/15 | 1,681 | 1,731 | 1,681 | 1,718 | 10,500 |
| 2024/01/12 | 1,707 | 1,721 | 1,682 | 1,689 | 18,200 |
| 2024/01/11 | 1,720 | 1,720 | 1,687 | 1,707 | 25,900 |
| 2024/01/10 | 1,687 | 1,724 | 1,678 | 1,714 | 27,400 |
| 2024/01/09 | 1,681 | 1,700 | 1,662 | 1,680 | 19,300 |
| 2024/01/05 | 1,674 | 1,690 | 1,667 | 1,680 | 16,800 |
| 2024/01/04 | 1,648 | 1,674 | 1,635 | 1,674 | 14,300 |