7605 (株)フジ・コーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 200 | 200 | 200 | 200 | 1,000 | 50 |
| 2003-12-26 | 200 | 200 | 200 | 200 | 1,000 | 50 |
| 2003-12-25 | 200 | 200 | 195 | 195 | 7,000 | 48.75 |
| 2003-12-24 | 203 | 203 | 202 | 202 | 3,000 | 50.50 |
| 2003-12-22 | 197 | 202 | 195 | 202 | 14,000 | 50.50 |
| 2003-12-19 | 202 | 202 | 202 | 202 | 1,000 | 50.50 |
| 2003-12-17 | 203 | 203 | 203 | 203 | 2,000 | 50.75 |
| 2003-12-16 | 202 | 202 | 201 | 201 | 5,000 | 50.25 |
| 2003-12-10 | 208 | 208 | 208 | 208 | 3,000 | 52 |
| 2003-12-08 | 212 | 212 | 212 | 212 | 4,000 | 53 |
| 2003-12-05 | 213 | 213 | 213 | 213 | 1,000 | 53.25 |
| 2003-12-04 | 205 | 209 | 205 | 209 | 4,000 | 52.25 |
| 2003-12-03 | 200 | 205 | 200 | 200 | 12,000 | 50 |
| 2003-12-02 | 200 | 200 | 200 | 200 | 1,000 | 50 |
| 2003-12-01 | 206 | 209 | 199 | 200 | 12,000 | 50 |
| 2003-11-26 | 211 | 211 | 201 | 201 | 3,000 | 50.25 |
| 2003-11-25 | 201 | 201 | 201 | 201 | 1,000 | 50.25 |
| 2003-11-21 | 195 | 195 | 195 | 195 | 1,000 | 48.75 |
| 2003-11-18 | 204 | 204 | 204 | 204 | 1,000 | 51 |
| 2003-11-17 | 206 | 206 | 206 | 206 | 1,000 | 51.50 |
| 2003-11-13 | 212 | 213 | 212 | 213 | 2,000 | 53.25 |
| 2003-11-11 | 215 | 215 | 213 | 213 | 5,000 | 53.25 |
| 2003-11-10 | 219 | 219 | 218 | 218 | 3,000 | 54.50 |
| 2003-11-07 | 217 | 218 | 217 | 218 | 2,000 | 54.50 |
| 2003-11-06 | 215 | 219 | 215 | 215 | 7,000 | 53.75 |
| 2003-11-05 | 215 | 220 | 212 | 220 | 8,000 | 55 |
| 2003-11-04 | 226 | 226 | 210 | 210 | 6,000 | 52.50 |
| 2003-10-31 | 230 | 230 | 230 | 230 | 2,000 | 57.50 |
| 2003-10-30 | 245 | 245 | 212 | 225 | 11,000 | 56.25 |
| 2003-10-29 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2003-10-28 | 258 | 258 | 257 | 257 | 3,000 | 64.25 |
| 2003-10-27 | 266 | 271 | 266 | 266 | 8,000 | 66.50 |
| 2003-10-24 | 265 | 265 | 259 | 265 | 16,000 | 66.25 |
| 2003-10-23 | 271 | 271 | 266 | 268 | 7,000 | 67 |
| 2003-10-22 | 276 | 278 | 274 | 274 | 13,000 | 68.50 |
| 2003-10-21 | 277 | 278 | 276 | 276 | 4,000 | 69 |
| 2003-10-20 | 274 | 276 | 273 | 276 | 13,000 | 69 |
| 2003-10-17 | 272 | 273 | 271 | 273 | 8,000 | 68.25 |
| 2003-10-16 | 272 | 273 | 272 | 272 | 8,000 | 68 |
| 2003-10-15 | 273 | 273 | 272 | 273 | 6,000 | 68.25 |
| 2003-10-14 | 267 | 274 | 267 | 274 | 12,000 | 68.50 |
| 2003-10-10 | 270 | 270 | 266 | 266 | 4,000 | 66.50 |
| 2003-10-09 | 266 | 270 | 266 | 270 | 7,000 | 67.50 |
| 2003-10-08 | 270 | 275 | 269 | 269 | 16,000 | 67.25 |
| 2003-10-07 | 270 | 271 | 270 | 271 | 4,000 | 67.75 |
| 2003-10-06 | 271 | 271 | 270 | 270 | 11,000 | 67.50 |
| 2003-10-03 | 280 | 280 | 269 | 270 | 10,000 | 67.50 |
| 2003-10-02 | 280 | 290 | 279 | 280 | 19,000 | 70 |
| 2003-10-01 | 268 | 281 | 268 | 280 | 22,000 | 70 |
| 2003-09-30 | 255 | 265 | 255 | 262 | 8,000 | 65.50 |
| 2003-09-29 | 245 | 250 | 245 | 250 | 9,000 | 62.50 |
| 2003-09-26 | 233 | 241 | 233 | 241 | 7,000 | 60.25 |
| 2003-09-25 | 240 | 240 | 233 | 233 | 10,000 | 58.25 |
| 2003-09-24 | 240 | 240 | 240 | 240 | 2,000 | 60 |
| 2003-09-22 | 230 | 230 | 230 | 230 | 5,000 | 57.50 |
| 2003-09-19 | 225 | 230 | 225 | 230 | 2,000 | 57.50 |
| 2003-09-18 | 220 | 220 | 220 | 220 | 4,000 | 55 |
| 2003-09-17 | 216 | 220 | 216 | 220 | 3,000 | 55 |
| 2003-09-16 | 220 | 220 | 205 | 215 | 9,000 | 53.75 |
| 2003-09-12 | 215 | 215 | 215 | 215 | 1,000 | 53.75 |
| 2003-09-05 | 219 | 219 | 219 | 219 | 1,000 | 54.75 |
| 2003-09-04 | 220 | 220 | 202 | 202 | 5,000 | 50.50 |
| 2003-09-03 | 226 | 226 | 223 | 223 | 5,000 | 55.75 |
| 2003-09-02 | 218 | 222 | 218 | 222 | 2,000 | 55.50 |
| 2003-09-01 | 214 | 214 | 214 | 214 | 1,000 | 53.50 |
| 2003-08-27 | 219 | 219 | 219 | 219 | 1,000 | 54.75 |
| 2003-08-26 | 219 | 219 | 219 | 219 | 1,000 | 54.75 |
| 2003-08-22 | 200 | 200 | 200 | 200 | 2,000 | 50 |
| 2003-08-19 | 200 | 200 | 200 | 200 | 3,000 | 50 |
| 2003-08-18 | 200 | 200 | 200 | 200 | 2,000 | 50 |
| 2003-08-15 | 200 | 200 | 200 | 200 | 2,000 | 50 |
| 2003-08-07 | 205 | 210 | 205 | 210 | 3,000 | 52.50 |
| 2003-08-06 | 200 | 205 | 200 | 205 | 2,000 | 51.25 |
| 2003-08-01 | 200 | 200 | 198 | 198 | 2,000 | 49.50 |
| 2003-07-30 | 201 | 201 | 200 | 200 | 2,000 | 50 |
| 2003-07-25 | 198 | 198 | 198 | 198 | 1,000 | 49.50 |
| 2003-07-24 | 200 | 200 | 200 | 200 | 8,000 | 50 |
| 2003-07-23 | 199 | 200 | 199 | 200 | 19,000 | 50 |
| 2003-07-22 | 200 | 200 | 200 | 200 | 2,000 | 50 |
| 2003-07-17 | 200 | 200 | 200 | 200 | 2,000 | 50 |
| 2003-07-16 | 201 | 201 | 201 | 201 | 1,000 | 50.25 |
| 2003-07-15 | 201 | 201 | 201 | 201 | 1,000 | 50.25 |
| 2003-07-14 | 200 | 200 | 200 | 200 | 14,000 | 50 |
| 2003-07-11 | 202 | 202 | 202 | 202 | 1,000 | 50.50 |
| 2003-07-10 | 201 | 201 | 201 | 201 | 2,000 | 50.25 |
| 2003-07-09 | 200 | 200 | 200 | 200 | 1,000 | 50 |
| 2003-07-08 | 205 | 205 | 205 | 205 | 1,000 | 51.25 |
| 2003-06-30 | 201 | 201 | 201 | 201 | 1,000 | 50.25 |
| 2003-06-27 | 215 | 215 | 215 | 215 | 1,000 | 53.75 |
| 2003-06-26 | 220 | 220 | 210 | 210 | 7,000 | 52.50 |
| 2003-06-25 | 221 | 232 | 221 | 230 | 6,000 | 57.50 |
| 2003-06-24 | 200 | 220 | 200 | 215 | 15,000 | 53.75 |
| 2003-06-23 | 189 | 195 | 189 | 195 | 2,000 | 48.75 |
| 2003-06-20 | 180 | 189 | 180 | 189 | 9,000 | 47.25 |
| 2003-06-19 | 188 | 188 | 188 | 188 | 1,000 | 47 |
| 2003-06-18 | 189 | 189 | 189 | 189 | 2,000 | 47.25 |
| 2003-06-17 | 190 | 190 | 190 | 190 | 3,000 | 47.50 |
| 2003-06-16 | 178 | 178 | 178 | 178 | 5,000 | 44.50 |
| 2003-06-12 | 180 | 180 | 180 | 180 | 2,000 | 45 |
| 2003-06-10 | 182 | 182 | 182 | 182 | 4,000 | 45.50 |
| 2003-06-09 | 180 | 180 | 180 | 180 | 1,000 | 45 |
| 2003-06-04 | 180 | 180 | 180 | 180 | 4,000 | 45 |
| 2003-06-02 | 180 | 180 | 180 | 180 | 1,000 | 45 |
| 2003-05-27 | 177 | 177 | 175 | 175 | 2,000 | 43.75 |
| 2003-05-26 | 175 | 175 | 175 | 175 | 3,000 | 43.75 |
| 2003-05-20 | 166 | 166 | 166 | 166 | 2,000 | 41.50 |
| 2003-05-14 | 177 | 177 | 177 | 177 | 2,000 | 44.25 |
| 2003-05-09 | 174 | 174 | 174 | 174 | 1,000 | 43.50 |
| 2003-05-08 | 175 | 175 | 175 | 175 | 1,000 | 43.75 |
| 2003-05-07 | 172 | 172 | 172 | 172 | 4,000 | 43 |
| 2003-05-02 | 170 | 170 | 170 | 170 | 1,000 | 42.50 |
| 2003-05-01 | 166 | 166 | 166 | 166 | 2,000 | 41.50 |
| 2003-04-28 | 179 | 179 | 179 | 179 | 1,000 | 44.75 |
| 2003-04-24 | 165 | 169 | 165 | 169 | 3,000 | 42.25 |
| 2003-04-23 | 164 | 164 | 164 | 164 | 2,000 | 41 |
| 2003-04-21 | 169 | 169 | 169 | 169 | 1,000 | 42.25 |
| 2003-04-18 | 163 | 163 | 163 | 163 | 1,000 | 40.75 |
| 2003-04-17 | 163 | 163 | 163 | 163 | 1,000 | 40.75 |
| 2003-04-16 | 170 | 170 | 170 | 170 | 1,000 | 42.50 |
| 2003-04-10 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2003-04-09 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2003-04-08 | 160 | 160 | 160 | 160 | 1,000 | 40 |
| 2003-04-07 | 161 | 170 | 160 | 170 | 5,000 | 42.50 |
| 2003-04-04 | 161 | 161 | 161 | 161 | 1,000 | 40.25 |
| 2003-04-01 | 162 | 162 | 162 | 162 | 1,000 | 40.50 |
| 2003-03-26 | 170 | 170 | 170 | 170 | 2,000 | 42.50 |
| 2003-03-19 | 160 | 160 | 160 | 160 | 2,000 | 40 |
| 2003-03-12 | 165 | 165 | 165 | 165 | 2,000 | 41.25 |
| 2003-03-10 | 165 | 165 | 165 | 165 | 1,000 | 41.25 |
| 2003-03-07 | 170 | 170 | 170 | 170 | 4,000 | 42.50 |
| 2003-03-05 | 174 | 174 | 174 | 174 | 9,000 | 43.50 |
| 2003-03-04 | 170 | 170 | 170 | 170 | 3,000 | 42.50 |
| 2003-02-28 | 175 | 175 | 175 | 175 | 1,000 | 43.75 |
| 2003-02-26 | 170 | 175 | 170 | 175 | 11,000 | 43.75 |
| 2003-02-25 | 170 | 170 | 165 | 165 | 4,000 | 41.25 |
| 2003-02-24 | 170 | 170 | 170 | 170 | 5,000 | 42.50 |
| 2003-02-20 | 171 | 171 | 170 | 170 | 2,000 | 42.50 |
| 2003-02-17 | 175 | 175 | 175 | 175 | 3,000 | 43.75 |
| 2003-02-07 | 170 | 170 | 165 | 165 | 2,000 | 41.25 |
| 2003-02-05 | 165 | 165 | 165 | 165 | 4,000 | 41.25 |
| 2003-02-03 | 175 | 175 | 165 | 165 | 3,000 | 41.25 |
| 2003-01-29 | 165 | 175 | 160 | 170 | 7,000 | 42.50 |
| 2003-01-28 | 170 | 170 | 170 | 170 | 4,000 | 42.50 |
| 2003-01-27 | 175 | 175 | 175 | 175 | 6,000 | 43.75 |
| 2003-01-24 | 165 | 170 | 160 | 160 | 6,000 | 40 |
| 2003-01-23 | 155 | 155 | 155 | 155 | 2,000 | 38.75 |
| 2003-01-20 | 155 | 160 | 150 | 155 | 7,000 | 38.75 |
| 2003-01-17 | 150 | 150 | 150 | 150 | 1,000 | 37.50 |
| 2003-01-07 | 140 | 145 | 140 | 145 | 4,000 | 36.25 |
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
