7605 (株)フジ・コーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 145 | 153 | 145 | 153 | 4,000 | 38.25 |
| 2001-12-26 | 150 | 150 | 150 | 150 | 4,000 | 37.50 |
| 2001-12-21 | 155 | 160 | 140 | 150 | 27,000 | 37.50 |
| 2001-12-20 | 145 | 150 | 135 | 150 | 4,000 | 37.50 |
| 2001-12-19 | 145 | 150 | 145 | 150 | 2,000 | 37.50 |
| 2001-12-18 | 157 | 157 | 140 | 155 | 16,000 | 38.75 |
| 2001-12-17 | 150 | 155 | 150 | 155 | 2,000 | 38.75 |
| 2001-12-14 | 135 | 155 | 135 | 155 | 8,000 | 38.75 |
| 2001-12-13 | 145 | 145 | 140 | 145 | 5,000 | 36.25 |
| 2001-12-12 | 145 | 155 | 145 | 155 | 8,000 | 38.75 |
| 2001-12-11 | 140 | 155 | 139 | 155 | 26,000 | 38.75 |
| 2001-12-10 | 125 | 140 | 125 | 135 | 6,000 | 33.75 |
| 2001-12-07 | 130 | 137 | 125 | 137 | 5,000 | 34.25 |
| 2001-12-05 | 125 | 125 | 125 | 125 | 2,000 | 31.25 |
| 2001-12-04 | 125 | 125 | 125 | 125 | 3,000 | 31.25 |
| 2001-12-03 | 125 | 129 | 124 | 126 | 12,000 | 31.50 |
| 2001-11-30 | 134 | 134 | 134 | 134 | 6,000 | 33.50 |
| 2001-11-29 | 135 | 135 | 135 | 135 | 5,000 | 33.75 |
| 2001-11-28 | 135 | 140 | 135 | 140 | 4,000 | 35 |
| 2001-11-27 | 133 | 140 | 133 | 140 | 4,000 | 35 |
| 2001-11-26 | 133 | 135 | 133 | 135 | 4,000 | 33.75 |
| 2001-11-22 | 130 | 133 | 120 | 133 | 7,000 | 33.25 |
| 2001-11-21 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2001-11-20 | 125 | 125 | 125 | 125 | 2,000 | 31.25 |
| 2001-11-19 | 125 | 130 | 125 | 130 | 2,000 | 32.50 |
| 2001-11-14 | 130 | 130 | 130 | 130 | 2,000 | 32.50 |
| 2001-11-13 | 125 | 130 | 125 | 130 | 2,000 | 32.50 |
| 2001-11-12 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2001-11-07 | 130 | 130 | 125 | 130 | 4,000 | 32.50 |
| 2001-11-06 | 135 | 135 | 130 | 135 | 8,000 | 33.75 |
| 2001-11-02 | 125 | 140 | 125 | 140 | 2,000 | 35 |
| 2001-11-01 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2001-10-31 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2001-10-30 | 140 | 145 | 138 | 145 | 4,000 | 36.25 |
| 2001-10-29 | 155 | 155 | 140 | 145 | 4,000 | 36.25 |
| 2001-10-26 | 155 | 165 | 145 | 145 | 9,000 | 36.25 |
| 2001-10-25 | 160 | 160 | 155 | 160 | 3,000 | 40 |
| 2001-10-24 | 160 | 160 | 145 | 155 | 6,000 | 38.75 |
| 2001-10-23 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2001-10-18 | 141 | 147 | 141 | 145 | 5,000 | 36.25 |
| 2001-10-17 | 145 | 145 | 140 | 145 | 4,000 | 36.25 |
| 2001-10-16 | 140 | 150 | 138 | 145 | 38,000 | 36.25 |
| 2001-10-15 | 161 | 161 | 155 | 155 | 7,000 | 38.75 |
| 2001-10-12 | 145 | 160 | 140 | 160 | 9,000 | 40 |
| 2001-10-11 | 142 | 145 | 142 | 145 | 2,000 | 36.25 |
| 2001-10-10 | 142 | 150 | 142 | 150 | 4,000 | 37.50 |
| 2001-10-05 | 151 | 156 | 150 | 150 | 7,000 | 37.50 |
| 2001-10-04 | 147 | 147 | 147 | 147 | 1,000 | 36.75 |
| 2001-10-03 | 140 | 140 | 130 | 140 | 10,000 | 35 |
| 2001-10-02 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2001-09-28 | 130 | 135 | 130 | 135 | 4,000 | 33.75 |
| 2001-09-27 | 130 | 135 | 130 | 130 | 3,000 | 32.50 |
| 2001-09-26 | 135 | 135 | 130 | 130 | 5,000 | 32.50 |
| 2001-09-21 | 125 | 130 | 125 | 130 | 4,000 | 32.50 |
| 2001-09-20 | 135 | 135 | 125 | 130 | 8,000 | 32.50 |
| 2001-09-17 | 130 | 135 | 130 | 135 | 2,000 | 33.75 |
| 2001-09-14 | 130 | 135 | 130 | 130 | 7,000 | 32.50 |
| 2001-09-13 | 125 | 130 | 125 | 125 | 9,000 | 31.25 |
| 2001-09-12 | 130 | 130 | 125 | 126 | 4,000 | 31.50 |
| 2001-09-11 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2001-09-10 | 145 | 145 | 140 | 140 | 29,000 | 35 |
| 2001-09-07 | 145 | 145 | 145 | 145 | 8,000 | 36.25 |
| 2001-09-06 | 150 | 150 | 150 | 150 | 4,000 | 37.50 |
| 2001-09-05 | 145 | 155 | 145 | 155 | 10,000 | 38.75 |
| 2001-09-04 | 155 | 155 | 140 | 145 | 10,000 | 36.25 |
| 2001-09-03 | 170 | 170 | 145 | 160 | 10,000 | 40 |
| 2001-08-30 | 155 | 185 | 155 | 180 | 27,000 | 45 |
| 2001-08-29 | 165 | 165 | 140 | 155 | 29,000 | 38.75 |
| 2001-08-27 | 185 | 185 | 165 | 180 | 4,000 | 45 |
| 2001-08-24 | 170 | 180 | 170 | 180 | 2,000 | 45 |
| 2001-08-23 | 175 | 180 | 170 | 180 | 11,000 | 45 |
| 2001-08-22 | 170 | 172 | 161 | 172 | 7,000 | 43 |
| 2001-08-21 | 160 | 165 | 150 | 165 | 27,000 | 41.25 |
| 2001-08-20 | 170 | 170 | 160 | 170 | 9,000 | 42.50 |
| 2001-08-17 | 176 | 176 | 160 | 170 | 24,000 | 42.50 |
| 2001-08-16 | 190 | 190 | 180 | 180 | 11,000 | 45 |
| 2001-08-15 | 185 | 190 | 185 | 190 | 6,000 | 47.50 |
| 2001-08-14 | 185 | 195 | 181 | 190 | 26,000 | 47.50 |
| 2001-08-13 | 210 | 211 | 190 | 190 | 70,000 | 47.50 |
| 2001-08-10 | 255 | 255 | 201 | 220 | 70,000 | 55 |
| 2001-08-09 | 255 | 270 | 246 | 255 | 200,000 | 63.75 |
| 2001-08-08 | 200 | 260 | 200 | 240 | 169,000 | 60 |
| 2001-08-07 | 195 | 200 | 185 | 200 | 10,000 | 50 |
| 2001-08-06 | 205 | 215 | 195 | 195 | 33,000 | 48.75 |
| 2001-08-03 | 180 | 230 | 180 | 205 | 82,000 | 51.25 |
| 2001-08-02 | 175 | 185 | 170 | 185 | 18,000 | 46.25 |
| 2001-08-01 | 168 | 174 | 165 | 174 | 13,000 | 43.50 |
| 2001-07-31 | 165 | 168 | 162 | 168 | 5,000 | 42 |
| 2001-07-30 | 162 | 170 | 162 | 165 | 10,000 | 41.25 |
| 2001-07-27 | 165 | 170 | 160 | 165 | 7,000 | 41.25 |
| 2001-07-26 | 175 | 175 | 165 | 165 | 5,000 | 41.25 |
| 2001-07-25 | 173 | 173 | 158 | 165 | 28,000 | 41.25 |
| 2001-07-24 | 170 | 175 | 155 | 170 | 11,000 | 42.50 |
| 2001-07-23 | 155 | 165 | 155 | 165 | 4,000 | 41.25 |
| 2001-07-19 | 165 | 170 | 155 | 160 | 6,000 | 40 |
| 2001-07-17 | 165 | 165 | 155 | 155 | 4,000 | 38.75 |
| 2001-07-16 | 150 | 155 | 150 | 155 | 6,000 | 38.75 |
| 2001-07-13 | 145 | 155 | 145 | 155 | 2,000 | 38.75 |
| 2001-07-12 | 150 | 160 | 145 | 150 | 7,000 | 37.50 |
| 2001-07-11 | 145 | 160 | 145 | 160 | 3,000 | 40 |
| 2001-07-10 | 155 | 160 | 150 | 160 | 3,000 | 40 |
| 2001-07-09 | 150 | 155 | 145 | 155 | 8,000 | 38.75 |
| 2001-07-06 | 145 | 150 | 140 | 150 | 6,000 | 37.50 |
| 2001-07-05 | 137 | 150 | 137 | 150 | 3,000 | 37.50 |
| 2001-07-04 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2001-07-02 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2001-06-29 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2001-06-27 | 139 | 150 | 139 | 145 | 13,000 | 36.25 |
| 2001-06-26 | 135 | 140 | 135 | 139 | 14,000 | 34.75 |
| 2001-06-25 | 145 | 145 | 140 | 140 | 2,000 | 35 |
| 2001-06-22 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2001-06-21 | 148 | 148 | 145 | 145 | 2,000 | 36.25 |
| 2001-06-20 | 148 | 150 | 145 | 145 | 9,000 | 36.25 |
| 2001-06-14 | 145 | 150 | 145 | 150 | 2,000 | 37.50 |
| 2001-06-13 | 158 | 158 | 150 | 150 | 3,000 | 37.50 |
| 2001-06-12 | 155 | 155 | 150 | 150 | 8,000 | 37.50 |
| 2001-06-07 | 155 | 155 | 145 | 155 | 2,000 | 38.75 |
| 2001-06-06 | 155 | 155 | 155 | 155 | 2,000 | 38.75 |
| 2001-06-01 | 150 | 150 | 145 | 150 | 7,000 | 37.50 |
| 2001-05-31 | 150 | 165 | 150 | 150 | 2,000 | 37.50 |
| 2001-05-30 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2001-05-28 | 150 | 160 | 150 | 160 | 10,000 | 40 |
| 2001-05-25 | 149 | 149 | 149 | 149 | 1,000 | 37.25 |
| 2001-05-24 | 150 | 150 | 146 | 150 | 2,000 | 37.50 |
| 2001-05-23 | 146 | 150 | 146 | 150 | 2,000 | 37.50 |
| 2001-05-22 | 152 | 152 | 152 | 152 | 1,000 | 38 |
| 2001-05-21 | 155 | 155 | 150 | 152 | 3,000 | 38 |
| 2001-05-18 | 155 | 155 | 152 | 152 | 3,000 | 38 |
| 2001-05-15 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2001-05-10 | 160 | 160 | 150 | 160 | 5,000 | 40 |
| 2001-05-08 | 165 | 165 | 160 | 160 | 7,000 | 40 |
| 2001-05-07 | 165 | 165 | 160 | 160 | 5,000 | 40 |
| 2001-05-02 | 155 | 160 | 150 | 160 | 6,000 | 40 |
| 2001-05-01 | 160 | 160 | 155 | 155 | 3,000 | 38.75 |
| 2001-04-27 | 154 | 155 | 150 | 155 | 6,000 | 38.75 |
| 2001-04-26 | 150 | 150 | 145 | 145 | 6,000 | 36.25 |
| 2001-04-23 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2001-04-20 | 145 | 145 | 145 | 145 | 3,000 | 36.25 |
| 2001-04-19 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2001-04-18 | 145 | 150 | 145 | 150 | 4,000 | 37.50 |
| 2001-04-17 | 145 | 150 | 145 | 150 | 5,000 | 37.50 |
| 2001-04-16 | 150 | 155 | 150 | 150 | 5,000 | 37.50 |
| 2001-04-12 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2001-04-11 | 145 | 145 | 140 | 140 | 3,000 | 35 |
| 2001-04-06 | 135 | 146 | 135 | 146 | 3,000 | 36.50 |
| 2001-04-05 | 140 | 145 | 140 | 145 | 6,000 | 36.25 |
| 2001-04-04 | 135 | 145 | 135 | 145 | 3,000 | 36.25 |
| 2001-04-03 | 145 | 145 | 140 | 145 | 3,000 | 36.25 |
| 2001-03-29 | 140 | 150 | 140 | 147 | 4,000 | 36.75 |
| 2001-03-27 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2001-03-26 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2001-03-23 | 145 | 146 | 135 | 145 | 13,000 | 36.25 |
| 2001-03-22 | 145 | 145 | 145 | 145 | 5,000 | 36.25 |
| 2001-03-21 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2001-03-16 | 146 | 146 | 145 | 145 | 2,000 | 36.25 |
| 2001-03-14 | 150 | 160 | 145 | 155 | 4,000 | 38.75 |
| 2001-03-13 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2001-03-12 | 145 | 145 | 140 | 140 | 6,000 | 35 |
| 2001-03-09 | 145 | 145 | 140 | 140 | 7,000 | 35 |
| 2001-03-08 | 150 | 150 | 140 | 140 | 3,000 | 35 |
| 2001-03-07 | 140 | 155 | 140 | 140 | 6,000 | 35 |
| 2001-03-06 | 150 | 160 | 150 | 160 | 4,000 | 40 |
| 2001-03-05 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2001-03-02 | 165 | 165 | 165 | 165 | 1,000 | 41.25 |
| 2001-02-28 | 165 | 180 | 162 | 165 | 10,000 | 41.25 |
| 2001-02-27 | 175 | 180 | 165 | 165 | 5,000 | 41.25 |
| 2001-02-26 | 180 | 180 | 180 | 180 | 1,000 | 45 |
| 2001-02-22 | 170 | 180 | 165 | 175 | 16,000 | 43.75 |
| 2001-02-20 | 175 | 175 | 175 | 175 | 2,000 | 43.75 |
| 2001-02-19 | 175 | 175 | 175 | 175 | 1,000 | 43.75 |
| 2001-02-15 | 180 | 180 | 165 | 170 | 4,000 | 42.50 |
| 2001-02-14 | 170 | 175 | 160 | 175 | 8,000 | 43.75 |
| 2001-02-13 | 200 | 200 | 171 | 180 | 17,000 | 45 |
| 2001-02-09 | 170 | 190 | 170 | 180 | 13,000 | 45 |
| 2001-02-08 | 180 | 195 | 170 | 175 | 21,000 | 43.75 |
| 2001-02-07 | 160 | 180 | 160 | 170 | 10,000 | 42.50 |
| 2001-02-06 | 150 | 159 | 150 | 159 | 12,000 | 39.75 |
| 2001-02-05 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2001-02-02 | 145 | 145 | 145 | 145 | 2,000 | 36.25 |
| 2001-02-01 | 150 | 151 | 145 | 145 | 5,000 | 36.25 |
| 2001-01-31 | 138 | 147 | 138 | 147 | 15,000 | 36.75 |
| 2001-01-26 | 145 | 150 | 137 | 138 | 4,000 | 34.50 |
| 2001-01-25 | 138 | 145 | 136 | 137 | 9,000 | 34.25 |
| 2001-01-24 | 135 | 140 | 125 | 135 | 20,000 | 33.75 |
| 2001-01-23 | 130 | 135 | 130 | 130 | 10,000 | 32.50 |
| 2001-01-22 | 135 | 135 | 130 | 135 | 15,000 | 33.75 |
| 2001-01-18 | 135 | 140 | 130 | 131 | 20,000 | 32.75 |
| 2001-01-17 | 135 | 145 | 135 | 145 | 6,000 | 36.25 |
| 2001-01-16 | 130 | 135 | 130 | 135 | 8,000 | 33.75 |
| 2001-01-15 | 121 | 126 | 120 | 126 | 6,000 | 31.50 |
| 2001-01-12 | 122 | 122 | 122 | 122 | 1,000 | 30.50 |
| 2001-01-10 | 125 | 125 | 116 | 116 | 5,000 | 29 |
| 2001-01-09 | 135 | 135 | 120 | 120 | 8,000 | 30 |
| 2001-01-05 | 130 | 139 | 130 | 130 | 7,000 | 32.50 |
| 2001-01-04 | 135 | 135 | 135 | 135 | 1,000 | 33.75 |
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
