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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,052 | 2,138 | 2,051 | 2,132 | 41,300 |
| 2024/09/25 | 2,100 | 2,100 | 2,027 | 2,038 | 13,300 |
| 2024/09/24 | 2,115 | 2,115 | 2,074 | 2,100 | 13,600 |
| 2024/09/20 | 2,121 | 2,130 | 2,078 | 2,115 | 33,500 |
| 2024/09/19 | 2,115 | 2,115 | 2,062 | 2,080 | 16,200 |
| 2024/09/18 | 2,086 | 2,086 | 2,016 | 2,053 | 27,300 |
| 2024/09/17 | 2,051 | 2,058 | 2,002 | 2,036 | 23,100 |
| 2024/09/13 | 2,053 | 2,100 | 2,001 | 2,001 | 33,700 |
| 2024/09/12 | 2,031 | 2,160 | 2,031 | 2,084 | 43,200 |
| 2024/09/11 | 2,060 | 2,100 | 1,975 | 1,996 | 49,300 |
| 2024/09/10 | 2,214 | 2,243 | 2,105 | 2,110 | 38,100 |
| 2024/09/09 | 2,193 | 2,327 | 2,182 | 2,226 | 102,300 |
| 2024/09/06 | 2,101 | 2,293 | 2,064 | 2,243 | 181,600 |
| 2024/09/05 | 2,111 | 2,120 | 2,011 | 2,051 | 40,900 |
| 2024/09/04 | 2,136 | 2,171 | 2,078 | 2,117 | 39,800 |
| 2024/09/03 | 2,207 | 2,207 | 2,155 | 2,180 | 21,600 |
| 2024/09/02 | 2,204 | 2,211 | 2,123 | 2,176 | 27,400 |
| 2024/08/30 | 2,248 | 2,255 | 2,198 | 2,210 | 12,900 |
| 2024/08/29 | 2,290 | 2,300 | 2,200 | 2,226 | 34,500 |
| 2024/08/28 | 2,274 | 2,296 | 2,260 | 2,296 | 25,600 |
| 2024/08/27 | 2,243 | 2,311 | 2,240 | 2,294 | 41,300 |
| 2024/08/26 | 2,245 | 2,262 | 2,206 | 2,239 | 24,700 |
| 2024/08/23 | 2,228 | 2,250 | 2,211 | 2,237 | 14,800 |
| 2024/08/22 | 2,240 | 2,240 | 2,199 | 2,240 | 9,500 |
| 2024/08/21 | 2,237 | 2,242 | 2,200 | 2,242 | 19,300 |
| 2024/08/20 | 2,218 | 2,245 | 2,209 | 2,245 | 31,700 |
| 2024/08/19 | 2,216 | 2,241 | 2,183 | 2,218 | 35,100 |
| 2024/08/16 | 2,174 | 2,216 | 2,116 | 2,216 | 46,400 |
| 2024/08/15 | 2,020 | 2,200 | 2,020 | 2,124 | 54,600 |
| 2024/08/14 | 2,007 | 2,019 | 1,989 | 2,019 | 24,800 |
| 2024/08/13 | 2,018 | 2,018 | 1,981 | 1,997 | 20,000 |
| 2024/08/09 | 1,995 | 2,023 | 1,977 | 2,018 | 40,600 |
| 2024/08/08 | 1,985 | 2,024 | 1,930 | 1,955 | 37,500 |
| 2024/08/07 | 2,020 | 2,027 | 1,964 | 2,011 | 40,800 |
| 2024/08/06 | 1,888 | 2,057 | 1,888 | 2,021 | 35,500 |
| 2024/08/05 | 1,916 | 1,963 | 1,775 | 1,848 | 60,200 |
| 2024/08/02 | 2,058 | 2,089 | 1,995 | 1,995 | 30,900 |
| 2024/08/01 | 2,099 | 2,135 | 2,067 | 2,103 | 28,800 |
| 2024/07/31 | 2,040 | 2,114 | 2,011 | 2,114 | 15,100 |
| 2024/07/30 | 2,106 | 2,106 | 2,042 | 2,042 | 17,100 |
| 2024/07/29 | 2,075 | 2,108 | 2,066 | 2,094 | 20,000 |
| 2024/07/26 | 2,082 | 2,104 | 2,043 | 2,043 | 18,800 |
| 2024/07/25 | 2,120 | 2,120 | 2,064 | 2,082 | 16,500 |
| 2024/07/24 | 2,121 | 2,161 | 2,112 | 2,120 | 12,900 |
| 2024/07/23 | 2,048 | 2,127 | 2,048 | 2,107 | 13,200 |
| 2024/07/22 | 2,100 | 2,108 | 2,041 | 2,054 | 17,700 |
| 2024/07/19 | 2,177 | 2,179 | 2,105 | 2,116 | 16,500 |
| 2024/07/18 | 2,267 | 2,286 | 2,185 | 2,188 | 18,800 |
| 2024/07/17 | 2,299 | 2,338 | 2,286 | 2,293 | 22,000 |
| 2024/07/16 | 2,268 | 2,345 | 2,268 | 2,292 | 41,300 |
| 2024/07/12 | 2,201 | 2,280 | 2,201 | 2,260 | 24,300 |
| 2024/07/11 | 2,286 | 2,286 | 2,223 | 2,228 | 14,200 |
| 2024/07/10 | 2,285 | 2,285 | 2,264 | 2,270 | 27,400 |
| 2024/07/09 | 2,281 | 2,304 | 2,260 | 2,280 | 37,300 |
| 2024/07/08 | 2,276 | 2,287 | 2,251 | 2,261 | 20,000 |
| 2024/07/05 | 2,272 | 2,300 | 2,260 | 2,293 | 21,700 |
| 2024/07/04 | 2,290 | 2,296 | 2,249 | 2,272 | 21,900 |
| 2024/07/03 | 2,323 | 2,340 | 2,257 | 2,272 | 60,300 |
| 2024/07/02 | 2,326 | 2,375 | 2,314 | 2,331 | 43,400 |
| 2024/07/01 | 2,234 | 2,310 | 2,234 | 2,293 | 45,700 |
| 2024/06/28 | 2,213 | 2,250 | 2,163 | 2,220 | 55,800 |
| 2024/06/27 | 2,194 | 2,214 | 2,171 | 2,214 | 146,300 |
| 2024/06/26 | 2,200 | 2,206 | 2,160 | 2,189 | 21,900 |
| 2024/06/25 | 2,195 | 2,208 | 2,179 | 2,192 | 33,000 |
| 2024/06/24 | 2,197 | 2,201 | 2,155 | 2,184 | 44,500 |
| 2024/06/21 | 2,246 | 2,273 | 2,183 | 2,203 | 75,300 |
| 2024/06/20 | 2,188 | 2,252 | 2,182 | 2,246 | 71,400 |
| 2024/06/19 | 2,156 | 2,189 | 2,152 | 2,188 | 38,700 |
| 2024/06/18 | 2,101 | 2,180 | 2,101 | 2,128 | 56,300 |
| 2024/06/17 | 2,070 | 2,095 | 2,046 | 2,095 | 33,400 |
| 2024/06/14 | 2,071 | 2,171 | 2,051 | 2,086 | 96,100 |
| 2024/06/13 | 2,100 | 2,100 | 2,051 | 2,067 | 49,300 |
| 2024/06/12 | 1,969 | 2,109 | 1,929 | 2,104 | 123,500 |
| 2024/06/11 | 1,902 | 1,969 | 1,887 | 1,969 | 43,100 |
| 2024/06/10 | 1,930 | 1,930 | 1,877 | 1,902 | 58,000 |
| 2024/06/07 | 1,899 | 1,994 | 1,884 | 1,940 | 147,800 |
| 2024/06/06 | 1,781 | 1,901 | 1,781 | 1,899 | 110,700 |
| 2024/06/05 | 1,907 | 1,919 | 1,771 | 1,789 | 236,000 |
| 2024/06/04 | 1,897 | 1,916 | 1,880 | 1,910 | 94,500 |
| 2024/06/03 | 1,849 | 1,895 | 1,841 | 1,895 | 64,800 |
| 2024/05/31 | 1,781 | 1,852 | 1,775 | 1,852 | 33,600 |
| 2024/05/30 | 1,769 | 1,781 | 1,742 | 1,781 | 51,300 |
| 2024/05/29 | 1,756 | 1,786 | 1,745 | 1,753 | 36,200 |
| 2024/05/28 | 1,760 | 1,762 | 1,720 | 1,743 | 42,800 |
| 2024/05/27 | 1,790 | 1,790 | 1,750 | 1,768 | 22,800 |
| 2024/05/24 | 1,810 | 1,810 | 1,792 | 1,797 | 8,900 |
| 2024/05/23 | 1,820 | 1,823 | 1,800 | 1,810 | 13,900 |
| 2024/05/22 | 1,817 | 1,847 | 1,803 | 1,806 | 16,500 |
| 2024/05/21 | 1,835 | 1,845 | 1,802 | 1,813 | 27,600 |
| 2024/05/20 | 1,844 | 1,860 | 1,816 | 1,829 | 23,500 |
| 2024/05/17 | 1,828 | 1,860 | 1,828 | 1,857 | 15,600 |
| 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 |