7605 (株)フジ・コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,870 | 1,886 | 1,805 | 1,840 | 62,900 | 1,840 |
| 2025-04-03 | 1,906 | 1,933 | 1,902 | 1,905 | 25,200 | 1,905 |
| 2025-04-02 | 2,000 | 2,000 | 1,937 | 1,979 | 27,000 | 1,979 |
| 2025-04-01 | 1,986 | 2,027 | 1,986 | 1,992 | 26,400 | 1,992 |
| 2025-03-31 | 2,020 | 2,044 | 1,986 | 1,986 | 19,600 | 1,986 |
| 2025-03-28 | 2,037 | 2,067 | 2,021 | 2,028 | 17,500 | 2,028 |
| 2025-03-27 | 2,035 | 2,104 | 2,035 | 2,067 | 34,400 | 2,067 |
| 2025-03-26 | 2,080 | 2,088 | 2,025 | 2,051 | 27,200 | 2,051 |
| 2025-03-25 | 2,033 | 2,091 | 2,033 | 2,069 | 14,700 | 2,069 |
| 2025-03-24 | 2,084 | 2,084 | 2,036 | 2,036 | 12,500 | 2,036 |
| 2025-03-21 | 2,021 | 2,069 | 2,021 | 2,053 | 15,800 | 2,053 |
| 2025-03-19 | 2,040 | 2,068 | 2,037 | 2,051 | 15,600 | 2,051 |
| 2025-03-18 | 2,069 | 2,100 | 2,069 | 2,069 | 13,900 | 2,069 |
| 2025-03-17 | 2,077 | 2,110 | 2,077 | 2,084 | 16,900 | 2,084 |
| 2025-03-14 | 2,100 | 2,118 | 2,091 | 2,094 | 18,200 | 2,094 |
| 2025-03-13 | 2,086 | 2,140 | 2,086 | 2,108 | 27,800 | 2,108 |
| 2025-03-12 | 2,023 | 2,147 | 2,023 | 2,133 | 38,200 | 2,133 |
| 2025-03-11 | 2,021 | 2,078 | 2,002 | 2,063 | 58,800 | 2,063 |
| 2025-03-10 | 2,082 | 2,120 | 2,001 | 2,032 | 101,300 | 2,032 |
| 2025-03-07 | 2,031 | 2,121 | 2,020 | 2,088 | 161,300 | 2,088 |
| 2025-03-06 | 1,938 | 1,970 | 1,906 | 1,952 | 45,500 | 1,952 |
| 2025-03-05 | 1,969 | 1,995 | 1,860 | 1,965 | 93,200 | 1,965 |
| 2025-03-04 | 1,958 | 1,972 | 1,933 | 1,972 | 18,600 | 1,972 |
| 2025-03-03 | 1,938 | 1,970 | 1,935 | 1,962 | 16,400 | 1,962 |
| 2025-02-28 | 1,951 | 1,960 | 1,909 | 1,918 | 16,300 | 1,918 |
| 2025-02-27 | 1,927 | 1,950 | 1,909 | 1,950 | 15,100 | 1,950 |
| 2025-02-26 | 1,928 | 1,932 | 1,892 | 1,909 | 19,200 | 1,909 |
| 2025-02-25 | 1,925 | 1,929 | 1,888 | 1,902 | 19,900 | 1,902 |
| 2025-02-21 | 1,891 | 1,916 | 1,883 | 1,913 | 7,800 | 1,913 |
| 2025-02-20 | 1,892 | 1,915 | 1,886 | 1,886 | 16,600 | 1,886 |
| 2025-02-19 | 1,919 | 1,922 | 1,873 | 1,889 | 23,400 | 1,889 |
| 2025-02-18 | 1,930 | 1,930 | 1,907 | 1,919 | 17,000 | 1,919 |
| 2025-02-17 | 1,942 | 1,967 | 1,925 | 1,934 | 11,400 | 1,934 |
| 2025-02-14 | 1,939 | 1,967 | 1,933 | 1,936 | 13,500 | 1,936 |
| 2025-02-13 | 1,973 | 1,985 | 1,950 | 1,962 | 10,900 | 1,962 |
| 2025-02-12 | 1,960 | 1,960 | 1,940 | 1,954 | 9,300 | 1,954 |
| 2025-02-10 | 1,988 | 1,998 | 1,941 | 1,945 | 9,500 | 1,945 |
| 2025-02-07 | 1,960 | 1,990 | 1,960 | 1,978 | 13,100 | 1,978 |
| 2025-02-06 | 1,947 | 1,964 | 1,936 | 1,953 | 10,300 | 1,953 |
| 2025-02-05 | 1,946 | 1,963 | 1,941 | 1,941 | 8,000 | 1,941 |
| 2025-02-04 | 1,925 | 1,962 | 1,925 | 1,946 | 8,700 | 1,946 |
| 2025-02-03 | 1,950 | 1,960 | 1,910 | 1,910 | 15,600 | 1,910 |
| 2025-01-31 | 1,951 | 1,964 | 1,934 | 1,964 | 5,300 | 1,964 |
| 2025-01-30 | 1,922 | 1,953 | 1,922 | 1,939 | 4,600 | 1,939 |
| 2025-01-29 | 1,968 | 1,968 | 1,935 | 1,942 | 7,200 | 1,942 |
| 2025-01-28 | 1,956 | 1,970 | 1,932 | 1,948 | 14,800 | 1,948 |
| 2025-01-27 | 1,962 | 1,968 | 1,941 | 1,956 | 15,600 | 1,956 |
| 2025-01-24 | 1,930 | 1,950 | 1,927 | 1,944 | 8,300 | 1,944 |
| 2025-01-23 | 1,920 | 1,929 | 1,906 | 1,918 | 9,300 | 1,918 |
| 2025-01-22 | 1,949 | 1,964 | 1,920 | 1,920 | 4,700 | 1,920 |
| 2025-01-21 | 1,930 | 1,949 | 1,922 | 1,949 | 7,600 | 1,949 |
| 2025-01-20 | 1,940 | 1,955 | 1,910 | 1,910 | 5,400 | 1,910 |
| 2025-01-17 | 1,923 | 1,958 | 1,923 | 1,940 | 12,500 | 1,940 |
| 2025-01-16 | 1,920 | 1,955 | 1,920 | 1,930 | 8,100 | 1,930 |
| 2025-01-15 | 1,935 | 1,953 | 1,914 | 1,914 | 10,300 | 1,914 |
| 2025-01-14 | 1,922 | 1,951 | 1,922 | 1,930 | 10,900 | 1,930 |
| 2025-01-10 | 1,944 | 1,960 | 1,924 | 1,932 | 12,900 | 1,932 |
| 2025-01-09 | 1,929 | 1,959 | 1,915 | 1,933 | 16,900 | 1,933 |
| 2025-01-08 | 1,965 | 1,965 | 1,925 | 1,928 | 11,300 | 1,928 |
| 2025-01-07 | 1,966 | 1,987 | 1,942 | 1,965 | 18,800 | 1,965 |
| 2025-01-06 | 1,976 | 1,984 | 1,933 | 1,933 | 18,700 | 1,933 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2014-07-29]1株→2株 [1999-10-26]1株→1.1株