7605 (株)フジ・コーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 145 | 135 | 135 | 2,000 | 33.75 |
| 2000-12-28 | 137 | 140 | 137 | 140 | 6,000 | 35 |
| 2000-12-27 | 150 | 150 | 150 | 150 | 4,000 | 37.50 |
| 2000-12-26 | 125 | 140 | 120 | 135 | 13,000 | 33.75 |
| 2000-12-25 | 140 | 140 | 125 | 125 | 6,000 | 31.25 |
| 2000-12-22 | 130 | 145 | 120 | 121 | 32,000 | 30.25 |
| 2000-12-21 | 170 | 170 | 135 | 150 | 16,000 | 37.50 |
| 2000-12-20 | 210 | 225 | 170 | 189 | 44,000 | 47.25 |
| 2000-12-19 | 160 | 200 | 160 | 185 | 86,000 | 46.25 |
| 2000-12-18 | 140 | 160 | 135 | 150 | 59,000 | 37.50 |
| 2000-12-15 | 134 | 160 | 130 | 140 | 35,000 | 35 |
| 2000-12-14 | 135 | 135 | 128 | 128 | 9,000 | 32 |
| 2000-12-13 | 128 | 135 | 128 | 135 | 20,000 | 33.75 |
| 2000-12-12 | 135 | 135 | 130 | 130 | 16,000 | 32.50 |
| 2000-12-11 | 130 | 135 | 130 | 135 | 3,000 | 33.75 |
| 2000-12-06 | 135 | 135 | 130 | 130 | 12,000 | 32.50 |
| 2000-11-30 | 130 | 140 | 130 | 130 | 4,000 | 32.50 |
| 2000-11-29 | 150 | 150 | 130 | 135 | 10,000 | 33.75 |
| 2000-11-28 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2000-11-27 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2000-11-22 | 130 | 140 | 130 | 140 | 2,000 | 35 |
| 2000-11-21 | 135 | 145 | 130 | 140 | 6,000 | 35 |
| 2000-11-20 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2000-11-15 | 150 | 151 | 145 | 145 | 16,000 | 36.25 |
| 2000-11-14 | 141 | 145 | 140 | 145 | 12,000 | 36.25 |
| 2000-11-13 | 140 | 140 | 140 | 140 | 2,000 | 35 |
| 2000-11-10 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2000-11-09 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2000-11-08 | 170 | 170 | 155 | 155 | 13,000 | 38.75 |
| 2000-11-07 | 170 | 170 | 165 | 170 | 17,000 | 42.50 |
| 2000-11-06 | 170 | 170 | 155 | 155 | 2,000 | 38.75 |
| 2000-11-01 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2000-10-26 | 155 | 175 | 155 | 165 | 8,000 | 41.25 |
| 2000-10-25 | 170 | 175 | 160 | 170 | 8,000 | 42.50 |
| 2000-10-23 | 170 | 175 | 170 | 175 | 3,000 | 43.75 |
| 2000-10-20 | 175 | 175 | 170 | 170 | 3,000 | 42.50 |
| 2000-10-19 | 180 | 180 | 180 | 180 | 5,000 | 45 |
| 2000-10-18 | 180 | 180 | 180 | 180 | 2,000 | 45 |
| 2000-10-17 | 170 | 180 | 170 | 180 | 13,000 | 45 |
| 2000-10-16 | 175 | 175 | 170 | 170 | 8,000 | 42.50 |
| 2000-10-13 | 170 | 170 | 170 | 170 | 4,000 | 42.50 |
| 2000-10-12 | 195 | 200 | 160 | 160 | 31,000 | 40 |
| 2000-10-11 | 195 | 200 | 195 | 200 | 5,000 | 50 |
| 2000-10-06 | 205 | 205 | 205 | 205 | 6,000 | 51.25 |
| 2000-10-05 | 215 | 215 | 205 | 210 | 5,000 | 52.50 |
| 2000-10-04 | 205 | 230 | 205 | 210 | 14,000 | 52.50 |
| 2000-10-03 | 195 | 205 | 195 | 205 | 10,000 | 51.25 |
| 2000-09-27 | 200 | 200 | 200 | 200 | 1,000 | 50 |
| 2000-09-26 | 200 | 200 | 190 | 195 | 15,000 | 48.75 |
| 2000-09-25 | 190 | 195 | 190 | 195 | 4,000 | 48.75 |
| 2000-09-22 | 200 | 200 | 185 | 200 | 7,000 | 50 |
| 2000-09-21 | 195 | 200 | 195 | 200 | 8,000 | 50 |
| 2000-09-20 | 205 | 205 | 200 | 200 | 3,000 | 50 |
| 2000-09-18 | 205 | 205 | 200 | 205 | 5,000 | 51.25 |
| 2000-09-14 | 200 | 205 | 195 | 200 | 6,000 | 50 |
| 2000-09-13 | 200 | 210 | 200 | 201 | 4,000 | 50.25 |
| 2000-09-12 | 200 | 210 | 200 | 210 | 5,000 | 52.50 |
| 2000-09-08 | 225 | 225 | 205 | 210 | 7,000 | 52.50 |
| 2000-09-07 | 220 | 220 | 200 | 220 | 9,000 | 55 |
| 2000-09-05 | 210 | 220 | 210 | 220 | 2,000 | 55 |
| 2000-09-01 | 220 | 220 | 220 | 220 | 1,000 | 55 |
| 2000-08-31 | 230 | 230 | 215 | 225 | 12,000 | 56.25 |
| 2000-08-29 | 225 | 230 | 220 | 230 | 6,000 | 57.50 |
| 2000-08-28 | 235 | 235 | 220 | 230 | 12,000 | 57.50 |
| 2000-08-25 | 225 | 235 | 225 | 230 | 14,000 | 57.50 |
| 2000-08-24 | 240 | 240 | 210 | 225 | 3,000 | 56.25 |
| 2000-08-23 | 235 | 240 | 235 | 235 | 20,000 | 58.75 |
| 2000-08-22 | 250 | 250 | 250 | 250 | 6,000 | 62.50 |
| 2000-08-21 | 260 | 260 | 260 | 260 | 1,000 | 65 |
| 2000-08-17 | 260 | 260 | 255 | 255 | 6,000 | 63.75 |
| 2000-08-16 | 275 | 275 | 275 | 275 | 2,000 | 68.75 |
| 2000-08-15 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2000-08-11 | 235 | 250 | 235 | 250 | 8,000 | 62.50 |
| 2000-08-10 | 230 | 240 | 230 | 240 | 6,000 | 60 |
| 2000-08-09 | 250 | 250 | 240 | 240 | 9,000 | 60 |
| 2000-08-08 | 250 | 260 | 250 | 250 | 3,000 | 62.50 |
| 2000-08-04 | 255 | 255 | 255 | 255 | 1,000 | 63.75 |
| 2000-08-03 | 270 | 270 | 260 | 260 | 7,000 | 65 |
| 2000-08-02 | 270 | 270 | 270 | 270 | 3,000 | 67.50 |
| 2000-07-27 | 285 | 290 | 285 | 290 | 8,000 | 72.50 |
| 2000-07-26 | 305 | 310 | 295 | 300 | 18,000 | 75 |
| 2000-07-25 | 295 | 300 | 295 | 300 | 17,000 | 75 |
| 2000-07-24 | 300 | 300 | 290 | 300 | 28,000 | 75 |
| 2000-07-19 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2000-07-18 | 295 | 295 | 295 | 295 | 1,000 | 73.75 |
| 2000-07-14 | 295 | 305 | 290 | 290 | 3,000 | 72.50 |
| 2000-07-13 | 295 | 295 | 295 | 295 | 2,000 | 73.75 |
| 2000-07-12 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2000-07-10 | 300 | 305 | 295 | 305 | 13,000 | 76.25 |
| 2000-07-05 | 295 | 295 | 290 | 290 | 6,000 | 72.50 |
| 2000-07-04 | 285 | 285 | 285 | 285 | 4,000 | 71.25 |
| 2000-06-29 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2000-06-28 | 295 | 295 | 285 | 290 | 3,000 | 72.50 |
| 2000-06-27 | 290 | 295 | 290 | 295 | 2,000 | 73.75 |
| 2000-06-26 | 300 | 300 | 290 | 295 | 14,000 | 73.75 |
| 2000-06-23 | 295 | 295 | 290 | 290 | 10,000 | 72.50 |
| 2000-06-22 | 300 | 300 | 295 | 295 | 10,000 | 73.75 |
| 2000-06-21 | 300 | 300 | 300 | 300 | 3,000 | 75 |
| 2000-06-20 | 295 | 295 | 285 | 290 | 7,000 | 72.50 |
| 2000-06-19 | 295 | 300 | 295 | 295 | 8,000 | 73.75 |
| 2000-06-16 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2000-06-15 | 305 | 305 | 295 | 300 | 19,000 | 75 |
| 2000-06-14 | 310 | 310 | 300 | 300 | 3,000 | 75 |
| 2000-06-13 | 305 | 310 | 300 | 305 | 27,000 | 76.25 |
| 2000-06-12 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2000-06-09 | 305 | 305 | 300 | 305 | 3,000 | 76.25 |
| 2000-06-08 | 300 | 310 | 295 | 300 | 22,000 | 75 |
| 2000-06-06 | 315 | 315 | 300 | 300 | 8,000 | 75 |
| 2000-06-05 | 320 | 320 | 300 | 315 | 5,000 | 78.75 |
| 2000-06-02 | 305 | 320 | 295 | 300 | 63,000 | 75 |
| 2000-06-01 | 320 | 320 | 310 | 310 | 3,000 | 77.50 |
| 2000-05-30 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2000-05-29 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2000-05-26 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2000-05-24 | 325 | 340 | 325 | 330 | 4,000 | 82.50 |
| 2000-05-23 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2000-05-22 | 350 | 350 | 350 | 350 | 8,000 | 87.50 |
| 2000-05-18 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2000-05-17 | 365 | 365 | 360 | 360 | 5,000 | 90 |
| 2000-05-16 | 350 | 365 | 350 | 365 | 2,000 | 91.25 |
| 2000-05-12 | 360 | 370 | 350 | 350 | 4,000 | 87.50 |
| 2000-05-11 | 375 | 375 | 370 | 370 | 2,000 | 92.50 |
| 2000-05-10 | 370 | 370 | 370 | 370 | 5,000 | 92.50 |
| 2000-05-09 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2000-05-08 | 370 | 380 | 370 | 380 | 6,000 | 95 |
| 2000-05-02 | 370 | 380 | 370 | 380 | 3,000 | 95 |
| 2000-05-01 | 370 | 370 | 370 | 370 | 1,000 | 92.50 |
| 2000-04-27 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2000-04-26 | 380 | 380 | 366 | 366 | 4,000 | 91.50 |
| 2000-04-25 | 380 | 380 | 371 | 379 | 6,000 | 94.75 |
| 2000-04-24 | 345 | 385 | 345 | 380 | 39,000 | 95 |
| 2000-04-21 | 340 | 360 | 340 | 360 | 3,000 | 90 |
| 2000-04-20 | 360 | 360 | 350 | 350 | 6,000 | 87.50 |
| 2000-04-19 | 375 | 380 | 350 | 350 | 11,000 | 87.50 |
| 2000-04-18 | 375 | 380 | 375 | 380 | 4,000 | 95 |
| 2000-04-17 | 400 | 400 | 380 | 380 | 4,000 | 95 |
| 2000-04-14 | 420 | 421 | 410 | 420 | 7,000 | 105 |
| 2000-04-11 | 430 | 440 | 430 | 440 | 7,000 | 110 |
| 2000-04-10 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2000-04-07 | 430 | 430 | 430 | 430 | 2,000 | 107.50 |
| 2000-04-06 | 440 | 460 | 440 | 445 | 13,000 | 111.25 |
| 2000-04-05 | 425 | 450 | 425 | 440 | 23,000 | 110 |
| 2000-04-04 | 430 | 430 | 420 | 420 | 10,000 | 105 |
| 2000-04-03 | 415 | 428 | 415 | 420 | 25,000 | 105 |
| 2000-03-31 | 405 | 410 | 405 | 410 | 9,000 | 102.50 |
| 2000-03-30 | 410 | 410 | 405 | 405 | 6,000 | 101.25 |
| 2000-03-29 | 400 | 405 | 400 | 400 | 26,000 | 100 |
| 2000-03-28 | 390 | 405 | 385 | 395 | 10,000 | 98.75 |
| 2000-03-27 | 410 | 415 | 390 | 390 | 9,000 | 97.50 |
| 2000-03-24 | 420 | 430 | 420 | 420 | 15,000 | 105 |
| 2000-03-23 | 430 | 445 | 425 | 430 | 5,000 | 107.50 |
| 2000-03-22 | 440 | 440 | 425 | 425 | 5,000 | 106.25 |
| 2000-03-21 | 420 | 425 | 420 | 425 | 3,000 | 106.25 |
| 2000-03-17 | 410 | 410 | 410 | 410 | 5,000 | 102.50 |
| 2000-03-16 | 380 | 400 | 380 | 380 | 9,000 | 95 |
| 2000-03-15 | 400 | 400 | 385 | 390 | 7,000 | 97.50 |
| 2000-03-14 | 420 | 420 | 395 | 410 | 6,000 | 102.50 |
| 2000-03-13 | 435 | 435 | 405 | 410 | 8,000 | 102.50 |
| 2000-03-10 | 430 | 435 | 420 | 435 | 6,000 | 108.75 |
| 2000-03-08 | 435 | 435 | 435 | 435 | 1,000 | 108.75 |
| 2000-03-07 | 480 | 480 | 450 | 460 | 12,000 | 115 |
| 2000-03-06 | 490 | 515 | 479 | 480 | 16,000 | 120 |
| 2000-03-03 | 470 | 480 | 470 | 480 | 5,000 | 120 |
| 2000-03-02 | 510 | 515 | 450 | 470 | 37,000 | 117.50 |
| 2000-03-01 | 560 | 600 | 510 | 525 | 104,000 | 131.25 |
| 2000-02-29 | 436 | 575 | 435 | 545 | 405,000 | 136.25 |
| 2000-02-28 | 410 | 435 | 410 | 435 | 14,000 | 108.75 |
| 2000-02-25 | 430 | 430 | 410 | 410 | 4,000 | 102.50 |
| 2000-02-24 | 445 | 455 | 405 | 430 | 16,000 | 107.50 |
| 2000-02-23 | 455 | 470 | 450 | 450 | 15,000 | 112.50 |
| 2000-02-22 | 425 | 465 | 410 | 465 | 38,000 | 116.25 |
| 2000-02-21 | 425 | 430 | 400 | 415 | 42,000 | 103.75 |
| 2000-02-18 | 430 | 430 | 400 | 410 | 41,000 | 102.50 |
| 2000-02-17 | 455 | 455 | 410 | 410 | 24,000 | 102.50 |
| 2000-02-16 | 460 | 460 | 455 | 455 | 10,000 | 113.75 |
| 2000-02-15 | 475 | 475 | 465 | 470 | 7,000 | 117.50 |
| 2000-02-14 | 485 | 485 | 480 | 480 | 13,000 | 120 |
| 2000-02-10 | 470 | 485 | 470 | 485 | 62,000 | 121.25 |
| 2000-02-09 | 495 | 495 | 480 | 485 | 5,000 | 121.25 |
| 2000-02-08 | 500 | 500 | 490 | 490 | 22,000 | 122.50 |
| 2000-02-07 | 495 | 503 | 495 | 503 | 7,000 | 125.75 |
| 2000-02-04 | 500 | 500 | 500 | 500 | 12,000 | 125 |
| 2000-02-03 | 505 | 505 | 490 | 500 | 43,000 | 125 |
| 2000-02-02 | 510 | 515 | 505 | 505 | 14,000 | 126.25 |
| 2000-02-01 | 505 | 510 | 505 | 510 | 7,000 | 127.50 |
| 2000-01-31 | 505 | 505 | 495 | 505 | 23,000 | 126.25 |
| 2000-01-28 | 495 | 500 | 495 | 500 | 4,000 | 125 |
| 2000-01-27 | 505 | 510 | 500 | 500 | 19,000 | 125 |
| 2000-01-26 | 510 | 510 | 500 | 505 | 7,000 | 126.25 |
| 2000-01-25 | 510 | 510 | 500 | 510 | 11,000 | 127.50 |
| 2000-01-24 | 515 | 520 | 505 | 515 | 12,000 | 128.75 |
| 2000-01-21 | 540 | 550 | 525 | 530 | 7,000 | 132.50 |
| 2000-01-20 | 550 | 550 | 550 | 550 | 6,000 | 137.50 |
| 2000-01-19 | 560 | 560 | 520 | 520 | 6,000 | 130 |
| 2000-01-18 | 575 | 575 | 550 | 575 | 8,000 | 143.75 |
| 2000-01-17 | 575 | 590 | 575 | 590 | 3,000 | 147.50 |
| 2000-01-14 | 590 | 590 | 590 | 590 | 2,000 | 147.50 |
| 2000-01-13 | 600 | 600 | 585 | 585 | 10,000 | 146.25 |
| 2000-01-12 | 620 | 620 | 605 | 605 | 6,000 | 151.25 |
| 2000-01-11 | 630 | 650 | 620 | 620 | 5,000 | 155 |
| 2000-01-07 | 595 | 660 | 565 | 630 | 18,000 | 157.50 |
| 2000-01-06 | 530 | 590 | 530 | 585 | 25,000 | 146.25 |
| 2000-01-05 | 515 | 520 | 515 | 515 | 3,000 | 128.75 |
| 2000-01-04 | 500 | 510 | 495 | 495 | 12,000 | 123.75 |
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