7605 (株)フジ・コーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 490 | 495 | 490 | 495 | 2,000 | 123.75 |
| 1999-12-29 | 490 | 500 | 490 | 500 | 10,000 | 125 |
| 1999-12-28 | 500 | 510 | 490 | 500 | 15,000 | 125 |
| 1999-12-27 | 530 | 530 | 500 | 510 | 18,000 | 127.50 |
| 1999-12-24 | 545 | 545 | 510 | 530 | 13,000 | 132.50 |
| 1999-12-22 | 530 | 555 | 530 | 555 | 14,000 | 138.75 |
| 1999-12-21 | 550 | 550 | 520 | 545 | 19,000 | 136.25 |
| 1999-12-20 | 580 | 590 | 550 | 550 | 8,000 | 137.50 |
| 1999-12-17 | 520 | 560 | 500 | 560 | 22,000 | 140 |
| 1999-12-16 | 600 | 600 | 510 | 520 | 35,000 | 130 |
| 1999-12-15 | 645 | 650 | 615 | 620 | 22,000 | 155 |
| 1999-12-14 | 660 | 660 | 660 | 660 | 2,000 | 165 |
| 1999-12-13 | 660 | 670 | 650 | 660 | 12,000 | 165 |
| 1999-12-10 | 700 | 700 | 670 | 670 | 19,000 | 167.50 |
| 1999-12-09 | 715 | 730 | 695 | 700 | 16,000 | 175 |
| 1999-12-08 | 780 | 780 | 720 | 720 | 14,000 | 180 |
| 1999-12-07 | 795 | 795 | 795 | 795 | 4,000 | 198.75 |
| 1999-12-06 | 820 | 820 | 800 | 800 | 6,000 | 200 |
| 1999-12-03 | 860 | 860 | 820 | 820 | 10,000 | 205 |
| 1999-12-02 | 780 | 865 | 780 | 840 | 33,000 | 210 |
| 1999-12-01 | 730 | 755 | 730 | 755 | 12,000 | 188.75 |
| 1999-11-30 | 700 | 720 | 700 | 720 | 15,000 | 180 |
| 1999-11-29 | 750 | 750 | 700 | 710 | 13,000 | 177.50 |
| 1999-11-26 | 780 | 780 | 740 | 750 | 10,000 | 187.50 |
| 1999-11-25 | 850 | 850 | 760 | 790 | 21,000 | 197.50 |
| 1999-11-24 | 870 | 870 | 820 | 850 | 18,000 | 212.50 |
| 1999-11-22 | 880 | 890 | 820 | 850 | 22,000 | 212.50 |
| 1999-11-19 | 920 | 920 | 900 | 900 | 21,000 | 225 |
| 1999-11-18 | 940 | 940 | 910 | 940 | 5,000 | 235 |
| 1999-11-17 | 940 | 970 | 900 | 940 | 32,000 | 235 |
| 1999-11-16 | 970 | 980 | 960 | 980 | 16,000 | 245 |
| 1999-11-15 | 1,050 | 1,060 | 980 | 990 | 16,000 | 247.50 |
| 1999-11-12 | 1,200 | 1,200 | 1,050 | 1,080 | 43,000 | 270 |
| 1999-11-11 | 910 | 1,320 | 910 | 1,220 | 99,000 | 305 |
| 1999-11-10 | 900 | 920 | 900 | 910 | 42,000 | 227.50 |
| 1999-11-09 | 905 | 910 | 890 | 890 | 12,000 | 222.50 |
| 1999-11-08 | 905 | 925 | 890 | 900 | 17,000 | 225 |
| 1999-11-05 | 1,000 | 1,000 | 920 | 920 | 45,000 | 230 |
| 1999-11-04 | 1,050 | 1,060 | 1,010 | 1,010 | 6,000 | 252.50 |
| 1999-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1999-11-01 | 1,120 | 1,120 | 1,060 | 1,100 | 16,000 | 275 |
| 1999-10-29 | 1,110 | 1,120 | 1,100 | 1,120 | 6,000 | 280 |
| 1999-10-28 | 1,130 | 1,140 | 1,110 | 1,120 | 18,000 | 280 |
| 1999-10-27 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 280 |
| 1999-10-26 | 1,120 | 1,130 | 1,110 | 1,120 | 12,000 | 280 |
| 1999-10-25 | 1,200 | 1,200 | 1,160 | 1,190 | 20,000 | 270.46 |
| 1999-10-22 | 1,170 | 1,190 | 1,170 | 1,180 | 17,000 | 268.18 |
| 1999-10-21 | 1,150 | 1,200 | 1,150 | 1,180 | 16,000 | 268.18 |
| 1999-10-20 | 1,170 | 1,200 | 1,170 | 1,170 | 5,000 | 265.91 |
| 1999-10-19 | 1,150 | 1,200 | 1,150 | 1,190 | 15,000 | 270.46 |
| 1999-10-18 | 1,210 | 1,210 | 1,150 | 1,200 | 15,000 | 272.73 |
| 1999-10-15 | 1,200 | 1,220 | 1,170 | 1,180 | 21,000 | 268.18 |
| 1999-10-14 | 1,190 | 1,260 | 1,190 | 1,230 | 41,000 | 279.55 |
| 1999-10-13 | 1,250 | 1,260 | 1,210 | 1,260 | 8,000 | 286.36 |
| 1999-10-12 | 1,240 | 1,270 | 1,230 | 1,250 | 20,000 | 284.09 |
| 1999-10-08 | 1,300 | 1,310 | 1,250 | 1,260 | 50,000 | 286.36 |
| 1999-10-07 | 1,240 | 1,280 | 1,240 | 1,270 | 214,000 | 288.64 |
| 1999-10-06 | 1,300 | 1,300 | 1,240 | 1,240 | 33,000 | 281.82 |
| 1999-10-05 | 1,200 | 1,330 | 1,160 | 1,290 | 142,000 | 293.18 |
| 1999-10-04 | 1,220 | 1,220 | 1,170 | 1,200 | 31,000 | 272.73 |
| 1999-10-01 | 1,200 | 1,250 | 1,170 | 1,200 | 271,000 | 272.73 |
| 1999-09-30 | 1,180 | 1,220 | 1,180 | 1,200 | 19,000 | 272.73 |
| 1999-09-29 | 1,130 | 1,190 | 1,120 | 1,190 | 42,000 | 270.46 |
| 1999-09-28 | 1,150 | 1,200 | 1,130 | 1,130 | 20,000 | 256.82 |
| 1999-09-27 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 263.64 |
| 1999-09-24 | 1,200 | 1,200 | 1,140 | 1,140 | 7,000 | 259.09 |
| 1999-09-22 | 1,280 | 1,280 | 1,190 | 1,240 | 20,000 | 281.82 |
| 1999-09-21 | 1,300 | 1,300 | 1,230 | 1,260 | 43,000 | 286.36 |
| 1999-09-20 | 1,200 | 1,250 | 1,190 | 1,240 | 45,000 | 281.82 |
| 1999-09-17 | 1,110 | 1,150 | 1,080 | 1,140 | 34,000 | 259.09 |
| 1999-09-16 | 1,190 | 1,190 | 1,110 | 1,150 | 16,000 | 261.36 |
| 1999-09-14 | 1,230 | 1,230 | 1,170 | 1,170 | 18,000 | 265.91 |
| 1999-09-13 | 1,210 | 1,220 | 1,170 | 1,170 | 43,000 | 265.91 |
| 1999-09-10 | 1,210 | 1,210 | 1,180 | 1,180 | 24,000 | 268.18 |
| 1999-09-09 | 1,250 | 1,250 | 1,200 | 1,220 | 42,000 | 277.27 |
| 1999-09-08 | 1,210 | 1,240 | 1,200 | 1,240 | 29,000 | 281.82 |
| 1999-09-07 | 1,220 | 1,230 | 1,190 | 1,230 | 28,000 | 279.55 |
| 1999-09-06 | 1,170 | 1,210 | 1,170 | 1,210 | 27,000 | 275 |
| 1999-09-03 | 1,170 | 1,210 | 1,170 | 1,200 | 43,000 | 272.73 |
| 1999-09-02 | 1,220 | 1,260 | 1,160 | 1,190 | 66,000 | 270.46 |
| 1999-09-01 | 1,240 | 1,270 | 1,230 | 1,230 | 54,000 | 279.55 |
| 1999-08-31 | 1,270 | 1,290 | 1,230 | 1,260 | 57,000 | 286.36 |
| 1999-08-30 | 1,300 | 1,300 | 1,230 | 1,250 | 55,000 | 284.09 |
| 1999-08-27 | 1,300 | 1,340 | 1,210 | 1,280 | 122,000 | 290.91 |
| 1999-08-26 | 1,220 | 1,350 | 1,170 | 1,280 | 81,000 | 290.91 |
| 1999-08-25 | 1,280 | 1,280 | 1,190 | 1,190 | 53,000 | 270.46 |
| 1999-08-24 | 1,200 | 1,270 | 1,200 | 1,250 | 92,000 | 284.09 |
| 1999-08-23 | 1,180 | 1,230 | 1,180 | 1,230 | 33,000 | 279.55 |
| 1999-08-20 | 1,120 | 1,220 | 1,120 | 1,220 | 62,000 | 277.27 |
| 1999-08-19 | 1,100 | 1,140 | 1,080 | 1,120 | 80,000 | 254.55 |
| 1999-08-18 | 1,110 | 1,140 | 1,070 | 1,080 | 58,000 | 245.46 |
| 1999-08-17 | 1,150 | 1,150 | 1,100 | 1,140 | 41,000 | 259.09 |
| 1999-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 261.36 |
| 1999-08-13 | 1,150 | 1,150 | 1,100 | 1,150 | 17,000 | 261.36 |
| 1999-08-12 | 1,150 | 1,160 | 1,120 | 1,150 | 21,000 | 261.36 |
| 1999-08-11 | 1,180 | 1,180 | 1,110 | 1,150 | 30,000 | 261.36 |
| 1999-08-10 | 1,180 | 1,180 | 1,150 | 1,170 | 8,000 | 265.91 |
| 1999-08-09 | 1,180 | 1,180 | 1,140 | 1,170 | 14,000 | 265.91 |
| 1999-08-06 | 1,160 | 1,200 | 1,150 | 1,170 | 26,000 | 265.91 |
| 1999-08-05 | 1,160 | 1,190 | 1,160 | 1,190 | 32,000 | 270.46 |
| 1999-08-04 | 1,220 | 1,220 | 1,180 | 1,200 | 22,000 | 272.73 |
| 1999-08-03 | 1,240 | 1,240 | 1,160 | 1,210 | 19,000 | 275 |
| 1999-08-02 | 1,280 | 1,280 | 1,200 | 1,210 | 85,000 | 275 |
| 1999-07-30 | 1,230 | 1,280 | 1,220 | 1,260 | 80,000 | 286.36 |
| 1999-07-29 | 1,200 | 1,290 | 1,150 | 1,260 | 144,000 | 286.36 |
| 1999-07-28 | 1,140 | 1,170 | 1,100 | 1,150 | 47,000 | 261.36 |
| 1999-07-27 | 1,140 | 1,170 | 1,100 | 1,140 | 22,000 | 259.09 |
| 1999-07-26 | 1,160 | 1,170 | 1,150 | 1,150 | 22,000 | 261.36 |
| 1999-07-23 | 1,200 | 1,200 | 1,140 | 1,200 | 34,000 | 272.73 |
| 1999-07-22 | 1,280 | 1,280 | 1,200 | 1,200 | 52,000 | 272.73 |
| 1999-07-21 | 1,200 | 1,280 | 1,200 | 1,280 | 157,000 | 290.91 |
| 1999-07-19 | 1,140 | 1,240 | 1,140 | 1,200 | 294,000 | 272.73 |
| 1999-07-16 | 1,130 | 1,160 | 1,100 | 1,110 | 34,000 | 252.27 |
| 1999-07-15 | 1,170 | 1,170 | 1,070 | 1,160 | 60,000 | 263.64 |
| 1999-07-14 | 1,080 | 1,160 | 1,080 | 1,160 | 44,000 | 263.64 |
| 1999-07-13 | 1,170 | 1,170 | 1,100 | 1,120 | 20,000 | 254.55 |
| 1999-07-12 | 1,180 | 1,180 | 1,130 | 1,130 | 11,000 | 256.82 |
| 1999-07-09 | 1,230 | 1,230 | 1,150 | 1,180 | 34,000 | 268.18 |
| 1999-07-08 | 1,170 | 1,250 | 1,130 | 1,180 | 46,000 | 268.18 |
| 1999-07-07 | 1,190 | 1,190 | 1,090 | 1,160 | 26,000 | 263.64 |
| 1999-07-06 | 1,190 | 1,210 | 1,100 | 1,150 | 58,000 | 261.36 |
| 1999-07-05 | 1,220 | 1,250 | 1,150 | 1,160 | 33,000 | 263.64 |
| 1999-07-02 | 1,200 | 1,240 | 1,170 | 1,200 | 107,000 | 272.73 |
| 1999-07-01 | 1,160 | 1,240 | 1,140 | 1,160 | 91,000 | 263.64 |
| 1999-06-30 | 1,120 | 1,230 | 1,120 | 1,170 | 143,000 | 265.91 |
| 1999-06-29 | 1,100 | 1,140 | 1,070 | 1,100 | 74,000 | 250 |
| 1999-06-28 | 1,180 | 1,190 | 1,090 | 1,130 | 33,000 | 256.82 |
| 1999-06-25 | 1,250 | 1,260 | 1,190 | 1,200 | 126,000 | 272.73 |
| 1999-06-24 | 1,230 | 1,270 | 1,120 | 1,200 | 236,000 | 272.73 |
| 1999-06-23 | 1,260 | 1,260 | 1,170 | 1,230 | 228,000 | 279.55 |
| 1999-06-22 | 1,370 | 1,450 | 1,200 | 1,250 | 1,572,000 | 284.09 |
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