7605 (株)フジ・コーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 137 | 137 | 137 | 137 | 2,000 | 34.25 |
| 2002-12-26 | 140 | 140 | 130 | 140 | 10,000 | 35 |
| 2002-12-24 | 140 | 140 | 135 | 135 | 10,000 | 33.75 |
| 2002-12-20 | 135 | 135 | 130 | 130 | 5,000 | 32.50 |
| 2002-12-19 | 130 | 130 | 130 | 130 | 9,000 | 32.50 |
| 2002-12-18 | 135 | 135 | 130 | 130 | 5,000 | 32.50 |
| 2002-12-17 | 130 | 130 | 130 | 130 | 2,000 | 32.50 |
| 2002-12-16 | 126 | 130 | 126 | 130 | 3,000 | 32.50 |
| 2002-12-12 | 125 | 130 | 125 | 130 | 4,000 | 32.50 |
| 2002-12-11 | 131 | 131 | 130 | 130 | 5,000 | 32.50 |
| 2002-12-10 | 135 | 135 | 131 | 135 | 3,000 | 33.75 |
| 2002-12-09 | 135 | 135 | 135 | 135 | 2,000 | 33.75 |
| 2002-12-06 | 130 | 145 | 130 | 145 | 5,000 | 36.25 |
| 2002-12-05 | 129 | 129 | 129 | 129 | 1,000 | 32.25 |
| 2002-12-04 | 129 | 129 | 125 | 129 | 4,000 | 32.25 |
| 2002-12-03 | 125 | 125 | 120 | 125 | 2,000 | 31.25 |
| 2002-12-02 | 120 | 120 | 120 | 120 | 1,000 | 30 |
| 2002-11-29 | 132 | 132 | 130 | 132 | 7,000 | 33 |
| 2002-11-28 | 125 | 130 | 125 | 130 | 3,000 | 32.50 |
| 2002-11-26 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2002-11-25 | 135 | 135 | 130 | 130 | 2,000 | 32.50 |
| 2002-11-22 | 135 | 135 | 135 | 135 | 1,000 | 33.75 |
| 2002-11-21 | 130 | 140 | 125 | 140 | 9,000 | 35 |
| 2002-11-20 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2002-11-11 | 135 | 135 | 135 | 135 | 1,000 | 33.75 |
| 2002-11-06 | 148 | 148 | 135 | 140 | 8,000 | 35 |
| 2002-10-30 | 145 | 155 | 145 | 155 | 2,000 | 38.75 |
| 2002-10-29 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2002-10-28 | 184 | 184 | 160 | 160 | 3,000 | 40 |
| 2002-10-25 | 175 | 184 | 170 | 184 | 18,000 | 46 |
| 2002-10-24 | 175 | 175 | 175 | 175 | 8,000 | 43.75 |
| 2002-10-23 | 160 | 185 | 155 | 180 | 35,000 | 45 |
| 2002-10-22 | 165 | 175 | 160 | 175 | 14,000 | 43.75 |
| 2002-10-21 | 165 | 165 | 155 | 165 | 24,000 | 41.25 |
| 2002-10-18 | 150 | 160 | 150 | 155 | 19,000 | 38.75 |
| 2002-10-17 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2002-10-16 | 150 | 155 | 150 | 150 | 12,000 | 37.50 |
| 2002-10-15 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2002-10-11 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
| 2002-10-10 | 150 | 155 | 150 | 150 | 4,000 | 37.50 |
| 2002-10-09 | 155 | 155 | 155 | 155 | 2,000 | 38.75 |
| 2002-10-08 | 150 | 155 | 150 | 155 | 4,000 | 38.75 |
| 2002-10-07 | 150 | 155 | 150 | 155 | 4,000 | 38.75 |
| 2002-10-03 | 160 | 160 | 155 | 155 | 9,000 | 38.75 |
| 2002-10-02 | 160 | 160 | 160 | 160 | 4,000 | 40 |
| 2002-10-01 | 160 | 160 | 160 | 160 | 10,000 | 40 |
| 2002-09-30 | 165 | 165 | 160 | 165 | 5,000 | 41.25 |
| 2002-09-26 | 175 | 175 | 170 | 170 | 3,000 | 42.50 |
| 2002-09-25 | 171 | 171 | 170 | 170 | 3,000 | 42.50 |
| 2002-09-20 | 175 | 175 | 175 | 175 | 1,000 | 43.75 |
| 2002-09-19 | 160 | 185 | 155 | 185 | 35,000 | 46.25 |
| 2002-09-17 | 155 | 155 | 155 | 155 | 2,000 | 38.75 |
| 2002-09-11 | 160 | 160 | 160 | 160 | 5,000 | 40 |
| 2002-09-10 | 158 | 160 | 140 | 155 | 19,000 | 38.75 |
| 2002-09-06 | 155 | 160 | 155 | 160 | 3,000 | 40 |
| 2002-09-05 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2002-09-04 | 150 | 160 | 150 | 160 | 5,000 | 40 |
| 2002-09-03 | 170 | 170 | 155 | 165 | 16,000 | 41.25 |
| 2002-09-02 | 181 | 181 | 175 | 175 | 6,000 | 43.75 |
| 2002-08-30 | 190 | 195 | 180 | 185 | 5,000 | 46.25 |
| 2002-08-29 | 195 | 195 | 195 | 195 | 1,000 | 48.75 |
| 2002-08-28 | 190 | 190 | 190 | 190 | 1,000 | 47.50 |
| 2002-08-27 | 190 | 190 | 185 | 185 | 3,000 | 46.25 |
| 2002-08-26 | 200 | 200 | 180 | 190 | 28,000 | 47.50 |
| 2002-08-23 | 176 | 210 | 176 | 195 | 44,000 | 48.75 |
| 2002-08-22 | 180 | 180 | 179 | 180 | 41,000 | 45 |
| 2002-08-19 | 176 | 180 | 175 | 180 | 11,000 | 45 |
| 2002-08-16 | 175 | 176 | 175 | 176 | 4,000 | 44 |
| 2002-08-15 | 180 | 180 | 180 | 180 | 11,000 | 45 |
| 2002-08-14 | 195 | 195 | 180 | 180 | 19,000 | 45 |
| 2002-08-13 | 160 | 215 | 160 | 200 | 78,000 | 50 |
| 2002-08-12 | 152 | 165 | 152 | 165 | 11,000 | 41.25 |
| 2002-08-09 | 153 | 155 | 151 | 152 | 10,000 | 38 |
| 2002-08-08 | 150 | 155 | 150 | 153 | 15,000 | 38.25 |
| 2002-08-07 | 150 | 150 | 150 | 150 | 6,000 | 37.50 |
| 2002-08-06 | 150 | 150 | 150 | 150 | 13,000 | 37.50 |
| 2002-08-05 | 150 | 150 | 145 | 150 | 13,000 | 37.50 |
| 2002-08-02 | 150 | 150 | 150 | 150 | 2,000 | 37.50 |
| 2002-08-01 | 150 | 150 | 150 | 150 | 4,000 | 37.50 |
| 2002-07-31 | 160 | 160 | 150 | 150 | 3,000 | 37.50 |
| 2002-07-30 | 145 | 160 | 145 | 150 | 8,000 | 37.50 |
| 2002-07-29 | 175 | 180 | 150 | 150 | 30,000 | 37.50 |
| 2002-07-26 | 145 | 170 | 145 | 170 | 75,000 | 42.50 |
| 2002-07-25 | 140 | 145 | 140 | 145 | 19,000 | 36.25 |
| 2002-07-24 | 140 | 140 | 140 | 140 | 9,000 | 35 |
| 2002-07-19 | 135 | 135 | 135 | 135 | 3,000 | 33.75 |
| 2002-07-18 | 140 | 140 | 140 | 140 | 8,000 | 35 |
| 2002-07-15 | 135 | 135 | 135 | 135 | 3,000 | 33.75 |
| 2002-07-11 | 138 | 138 | 138 | 138 | 2,000 | 34.50 |
| 2002-07-10 | 138 | 138 | 131 | 135 | 9,000 | 33.75 |
| 2002-07-05 | 144 | 145 | 144 | 144 | 4,000 | 36 |
| 2002-07-04 | 138 | 145 | 138 | 145 | 4,000 | 36.25 |
| 2002-07-03 | 131 | 138 | 131 | 138 | 3,000 | 34.50 |
| 2002-07-02 | 131 | 131 | 131 | 131 | 1,000 | 32.75 |
| 2002-07-01 | 140 | 140 | 140 | 140 | 2,000 | 35 |
| 2002-06-27 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2002-06-26 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2002-06-25 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2002-06-24 | 142 | 142 | 142 | 142 | 1,000 | 35.50 |
| 2002-06-21 | 135 | 145 | 135 | 145 | 5,000 | 36.25 |
| 2002-06-20 | 140 | 140 | 140 | 140 | 2,000 | 35 |
| 2002-06-17 | 135 | 135 | 135 | 135 | 4,000 | 33.75 |
| 2002-06-14 | 135 | 135 | 135 | 135 | 2,000 | 33.75 |
| 2002-06-12 | 131 | 135 | 131 | 131 | 6,000 | 32.75 |
| 2002-06-10 | 130 | 130 | 130 | 130 | 3,000 | 32.50 |
| 2002-06-07 | 135 | 135 | 135 | 135 | 3,000 | 33.75 |
| 2002-06-06 | 140 | 140 | 135 | 140 | 17,000 | 35 |
| 2002-06-05 | 140 | 145 | 140 | 145 | 3,000 | 36.25 |
| 2002-06-03 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2002-05-31 | 140 | 145 | 140 | 140 | 4,000 | 35 |
| 2002-05-30 | 145 | 145 | 140 | 145 | 13,000 | 36.25 |
| 2002-05-29 | 140 | 145 | 140 | 145 | 12,000 | 36.25 |
| 2002-05-28 | 145 | 145 | 138 | 145 | 6,000 | 36.25 |
| 2002-05-27 | 140 | 140 | 135 | 140 | 14,000 | 35 |
| 2002-05-24 | 140 | 140 | 140 | 140 | 1,000 | 35 |
| 2002-05-23 | 139 | 140 | 139 | 139 | 3,000 | 34.75 |
| 2002-05-22 | 139 | 140 | 139 | 140 | 10,000 | 35 |
| 2002-05-21 | 135 | 139 | 130 | 135 | 18,000 | 33.75 |
| 2002-05-20 | 140 | 140 | 135 | 136 | 6,000 | 34 |
| 2002-05-17 | 140 | 140 | 131 | 134 | 9,000 | 33.50 |
| 2002-05-16 | 135 | 135 | 131 | 131 | 9,000 | 32.75 |
| 2002-05-15 | 135 | 135 | 135 | 135 | 2,000 | 33.75 |
| 2002-05-14 | 130 | 135 | 130 | 135 | 3,000 | 33.75 |
| 2002-05-13 | 135 | 135 | 135 | 135 | 2,000 | 33.75 |
| 2002-05-10 | 135 | 135 | 135 | 135 | 8,000 | 33.75 |
| 2002-05-09 | 130 | 135 | 130 | 135 | 6,000 | 33.75 |
| 2002-05-02 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2002-05-01 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2002-04-30 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2002-04-26 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2002-04-25 | 125 | 130 | 125 | 130 | 2,000 | 32.50 |
| 2002-04-23 | 131 | 131 | 130 | 131 | 3,000 | 32.75 |
| 2002-04-19 | 130 | 135 | 130 | 135 | 4,000 | 33.75 |
| 2002-04-17 | 135 | 135 | 135 | 135 | 2,000 | 33.75 |
| 2002-04-12 | 135 | 135 | 130 | 135 | 2,000 | 33.75 |
| 2002-04-09 | 135 | 135 | 135 | 135 | 4,000 | 33.75 |
| 2002-04-05 | 135 | 135 | 135 | 135 | 3,000 | 33.75 |
| 2002-03-29 | 125 | 125 | 125 | 125 | 1,000 | 31.25 |
| 2002-03-28 | 130 | 130 | 125 | 130 | 10,000 | 32.50 |
| 2002-03-27 | 130 | 135 | 130 | 130 | 3,000 | 32.50 |
| 2002-03-26 | 140 | 140 | 125 | 130 | 13,000 | 32.50 |
| 2002-03-25 | 140 | 140 | 125 | 135 | 8,000 | 33.75 |
| 2002-03-22 | 135 | 135 | 135 | 135 | 6,000 | 33.75 |
| 2002-03-20 | 131 | 140 | 131 | 135 | 5,000 | 33.75 |
| 2002-03-19 | 140 | 140 | 131 | 131 | 4,000 | 32.75 |
| 2002-03-13 | 125 | 130 | 125 | 130 | 2,000 | 32.50 |
| 2002-03-12 | 125 | 135 | 125 | 135 | 2,000 | 33.75 |
| 2002-03-11 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2002-03-07 | 140 | 140 | 135 | 135 | 2,000 | 33.75 |
| 2002-03-06 | 120 | 145 | 120 | 145 | 14,000 | 36.25 |
| 2002-03-04 | 120 | 130 | 120 | 130 | 2,000 | 32.50 |
| 2002-02-28 | 126 | 126 | 126 | 126 | 1,000 | 31.50 |
| 2002-02-26 | 133 | 133 | 133 | 133 | 2,000 | 33.25 |
| 2002-02-25 | 136 | 136 | 135 | 135 | 4,000 | 33.75 |
| 2002-02-19 | 130 | 130 | 125 | 130 | 8,000 | 32.50 |
| 2002-02-18 | 135 | 135 | 135 | 135 | 6,000 | 33.75 |
| 2002-02-15 | 145 | 145 | 140 | 145 | 5,000 | 36.25 |
| 2002-02-14 | 125 | 145 | 125 | 135 | 15,000 | 33.75 |
| 2002-02-13 | 120 | 120 | 120 | 120 | 1,000 | 30 |
| 2002-02-08 | 125 | 125 | 125 | 125 | 2,000 | 31.25 |
| 2002-02-07 | 125 | 125 | 120 | 125 | 3,000 | 31.25 |
| 2002-02-05 | 130 | 130 | 128 | 130 | 7,000 | 32.50 |
| 2002-01-31 | 140 | 140 | 130 | 130 | 5,000 | 32.50 |
| 2002-01-30 | 125 | 135 | 125 | 130 | 3,000 | 32.50 |
| 2002-01-28 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2002-01-25 | 135 | 135 | 125 | 130 | 7,000 | 32.50 |
| 2002-01-23 | 130 | 130 | 130 | 130 | 1,000 | 32.50 |
| 2002-01-16 | 140 | 140 | 135 | 135 | 2,000 | 33.75 |
| 2002-01-09 | 145 | 155 | 140 | 150 | 6,000 | 37.50 |
| 2002-01-08 | 145 | 145 | 145 | 145 | 1,000 | 36.25 |
| 2002-01-07 | 155 | 155 | 155 | 155 | 1,000 | 38.75 |
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
