7605 (株)フジ・コーポレーション の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 260 | 262 | 260 | 260 | 3,000 | 65 |
| 2004-12-29 | 260 | 260 | 260 | 260 | 5,000 | 65 |
| 2004-12-28 | 254 | 255 | 254 | 255 | 2,000 | 63.75 |
| 2004-12-27 | 263 | 263 | 253 | 254 | 14,000 | 63.50 |
| 2004-12-24 | 266 | 266 | 265 | 265 | 7,000 | 66.25 |
| 2004-12-22 | 280 | 280 | 270 | 270 | 2,000 | 67.50 |
| 2004-12-21 | 278 | 278 | 275 | 275 | 7,000 | 68.75 |
| 2004-12-20 | 255 | 258 | 251 | 258 | 11,000 | 64.50 |
| 2004-12-16 | 253 | 256 | 253 | 256 | 3,000 | 64 |
| 2004-12-15 | 253 | 258 | 253 | 258 | 6,000 | 64.50 |
| 2004-12-14 | 260 | 260 | 250 | 255 | 3,000 | 63.75 |
| 2004-12-13 | 264 | 264 | 260 | 262 | 3,000 | 65.50 |
| 2004-12-06 | 282 | 283 | 282 | 283 | 2,000 | 70.75 |
| 2004-12-03 | 241 | 285 | 241 | 285 | 17,000 | 71.25 |
| 2004-12-02 | 250 | 250 | 250 | 250 | 2,000 | 62.50 |
| 2004-11-26 | 259 | 259 | 259 | 259 | 1,000 | 64.75 |
| 2004-11-24 | 259 | 259 | 251 | 251 | 2,000 | 62.75 |
| 2004-11-22 | 251 | 251 | 241 | 241 | 7,000 | 60.25 |
| 2004-11-19 | 266 | 266 | 266 | 266 | 3,000 | 66.50 |
| 2004-11-18 | 268 | 268 | 268 | 268 | 1,000 | 67 |
| 2004-11-17 | 273 | 273 | 273 | 273 | 4,000 | 68.25 |
| 2004-11-16 | 278 | 278 | 278 | 278 | 1,000 | 69.50 |
| 2004-11-15 | 282 | 282 | 282 | 282 | 1,000 | 70.50 |
| 2004-11-11 | 303 | 303 | 303 | 303 | 3,000 | 75.75 |
| 2004-11-10 | 304 | 304 | 304 | 304 | 1,000 | 76 |
| 2004-11-08 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2004-11-05 | 295 | 304 | 295 | 304 | 2,000 | 76 |
| 2004-11-04 | 295 | 295 | 295 | 295 | 1,000 | 73.75 |
| 2004-10-27 | 295 | 295 | 295 | 295 | 3,000 | 73.75 |
| 2004-10-26 | 304 | 304 | 300 | 300 | 2,000 | 75 |
| 2004-10-25 | 307 | 309 | 307 | 309 | 2,000 | 77.25 |
| 2004-10-22 | 307 | 307 | 305 | 305 | 4,000 | 76.25 |
| 2004-10-21 | 310 | 311 | 310 | 311 | 4,000 | 77.75 |
| 2004-10-20 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2004-10-18 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2004-10-14 | 310 | 310 | 310 | 310 | 2,000 | 77.50 |
| 2004-10-13 | 321 | 321 | 315 | 315 | 9,000 | 78.75 |
| 2004-10-08 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2004-10-07 | 319 | 319 | 319 | 319 | 1,000 | 79.75 |
| 2004-10-05 | 312 | 318 | 312 | 317 | 4,000 | 79.25 |
| 2004-10-04 | 311 | 312 | 311 | 312 | 5,000 | 78 |
| 2004-10-01 | 310 | 310 | 310 | 310 | 3,000 | 77.50 |
| 2004-09-28 | 310 | 310 | 310 | 310 | 3,000 | 77.50 |
| 2004-09-22 | 310 | 310 | 310 | 310 | 8,000 | 77.50 |
| 2004-09-21 | 313 | 313 | 310 | 310 | 3,000 | 77.50 |
| 2004-09-16 | 339 | 339 | 339 | 339 | 2,000 | 84.75 |
| 2004-09-15 | 360 | 360 | 347 | 347 | 7,000 | 86.75 |
| 2004-09-14 | 315 | 365 | 315 | 361 | 29,000 | 90.25 |
| 2004-09-13 | 290 | 290 | 290 | 290 | 2,000 | 72.50 |
| 2004-09-10 | 290 | 290 | 290 | 290 | 4,000 | 72.50 |
| 2004-09-09 | 292 | 292 | 290 | 290 | 3,000 | 72.50 |
| 2004-09-03 | 300 | 302 | 300 | 302 | 6,000 | 75.50 |
| 2004-09-02 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2004-08-31 | 293 | 293 | 293 | 293 | 1,000 | 73.25 |
| 2004-08-27 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2004-08-26 | 284 | 290 | 284 | 290 | 5,000 | 72.50 |
| 2004-08-19 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2004-08-17 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2004-08-12 | 305 | 305 | 305 | 305 | 1,000 | 76.25 |
| 2004-08-11 | 300 | 305 | 300 | 305 | 4,000 | 76.25 |
| 2004-08-10 | 290 | 290 | 290 | 290 | 2,000 | 72.50 |
| 2004-08-09 | 284 | 284 | 284 | 284 | 2,000 | 71 |
| 2004-08-03 | 302 | 302 | 300 | 300 | 2,000 | 75 |
| 2004-07-30 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2004-07-29 | 315 | 315 | 300 | 300 | 2,000 | 75 |
| 2004-07-27 | 310 | 310 | 302 | 302 | 5,000 | 75.50 |
| 2004-07-26 | 307 | 308 | 307 | 308 | 7,000 | 77 |
| 2004-07-23 | 337 | 337 | 337 | 337 | 2,000 | 84.25 |
| 2004-07-21 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2004-07-20 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2004-07-15 | 340 | 340 | 337 | 337 | 2,000 | 84.25 |
| 2004-07-14 | 340 | 340 | 340 | 340 | 3,000 | 85 |
| 2004-07-13 | 341 | 341 | 336 | 336 | 4,000 | 84 |
| 2004-07-12 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2004-07-08 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2004-07-07 | 350 | 350 | 350 | 350 | 5,000 | 87.50 |
| 2004-07-06 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2004-07-01 | 358 | 360 | 358 | 360 | 6,000 | 90 |
| 2004-06-30 | 353 | 358 | 352 | 358 | 5,000 | 89.50 |
| 2004-06-29 | 355 | 360 | 355 | 360 | 7,000 | 90 |
| 2004-06-28 | 360 | 360 | 360 | 360 | 3,000 | 90 |
| 2004-06-25 | 370 | 370 | 370 | 370 | 3,000 | 92.50 |
| 2004-06-24 | 375 | 375 | 367 | 370 | 3,000 | 92.50 |
| 2004-06-23 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2004-06-22 | 380 | 385 | 380 | 385 | 2,000 | 96.25 |
| 2004-06-21 | 386 | 386 | 378 | 378 | 12,000 | 94.50 |
| 2004-06-18 | 380 | 390 | 380 | 388 | 16,000 | 97 |
| 2004-06-17 | 390 | 390 | 380 | 380 | 6,000 | 95 |
| 2004-06-16 | 390 | 400 | 390 | 390 | 12,000 | 97.50 |
| 2004-06-15 | 395 | 395 | 388 | 390 | 10,000 | 97.50 |
| 2004-06-14 | 385 | 395 | 385 | 395 | 3,000 | 98.75 |
| 2004-06-11 | 375 | 375 | 373 | 373 | 3,000 | 93.25 |
| 2004-06-10 | 369 | 370 | 369 | 370 | 4,000 | 92.50 |
| 2004-06-09 | 374 | 374 | 374 | 374 | 3,000 | 93.50 |
| 2004-06-08 | 368 | 374 | 368 | 374 | 4,000 | 93.50 |
| 2004-06-07 | 360 | 364 | 360 | 364 | 5,000 | 91 |
| 2004-06-04 | 380 | 380 | 355 | 360 | 8,000 | 90 |
| 2004-06-03 | 382 | 382 | 381 | 381 | 4,000 | 95.25 |
| 2004-06-02 | 395 | 395 | 381 | 381 | 4,000 | 95.25 |
| 2004-06-01 | 385 | 390 | 385 | 390 | 6,000 | 97.50 |
| 2004-05-31 | 391 | 391 | 381 | 381 | 15,000 | 95.25 |
| 2004-05-28 | 386 | 391 | 386 | 391 | 5,000 | 97.75 |
| 2004-05-27 | 406 | 406 | 381 | 383 | 7,000 | 95.75 |
| 2004-05-26 | 401 | 407 | 401 | 407 | 4,000 | 101.75 |
| 2004-05-25 | 430 | 435 | 400 | 400 | 44,000 | 100 |
| 2004-05-24 | 379 | 428 | 379 | 421 | 31,000 | 105.25 |
| 2004-05-21 | 375 | 375 | 370 | 374 | 8,000 | 93.50 |
| 2004-05-20 | 351 | 370 | 351 | 365 | 18,000 | 91.25 |
| 2004-05-19 | 321 | 347 | 321 | 344 | 7,000 | 86 |
| 2004-05-18 | 310 | 345 | 310 | 320 | 6,000 | 80 |
| 2004-05-17 | 325 | 325 | 310 | 320 | 4,000 | 80 |
| 2004-05-14 | 324 | 325 | 323 | 323 | 5,000 | 80.75 |
| 2004-05-12 | 336 | 343 | 336 | 343 | 4,000 | 85.75 |
| 2004-05-11 | 314 | 315 | 302 | 311 | 5,000 | 77.75 |
| 2004-05-10 | 336 | 336 | 325 | 325 | 11,000 | 81.25 |
| 2004-05-07 | 347 | 347 | 331 | 332 | 12,000 | 83 |
| 2004-05-06 | 378 | 378 | 350 | 350 | 17,000 | 87.50 |
| 2004-04-30 | 345 | 368 | 345 | 368 | 16,000 | 92 |
| 2004-04-28 | 340 | 344 | 332 | 344 | 37,000 | 86 |
| 2004-04-27 | 370 | 370 | 350 | 350 | 8,000 | 87.50 |
| 2004-04-26 | 380 | 380 | 360 | 373 | 13,000 | 93.25 |
| 2004-04-23 | 375 | 390 | 375 | 385 | 19,000 | 96.25 |
| 2004-04-22 | 380 | 380 | 355 | 370 | 49,000 | 92.50 |
| 2004-04-21 | 430 | 435 | 390 | 400 | 46,000 | 100 |
| 2004-04-20 | 450 | 450 | 415 | 425 | 36,000 | 106.25 |
| 2004-04-19 | 425 | 470 | 410 | 450 | 123,000 | 112.50 |
| 2004-04-16 | 320 | 390 | 320 | 390 | 97,000 | 97.50 |
| 2004-04-15 | 297 | 310 | 288 | 310 | 18,000 | 77.50 |
| 2004-04-14 | 296 | 296 | 295 | 296 | 10,000 | 74 |
| 2004-04-13 | 295 | 295 | 295 | 295 | 3,000 | 73.75 |
| 2004-04-12 | 282 | 297 | 282 | 297 | 12,000 | 74.25 |
| 2004-04-09 | 296 | 296 | 280 | 280 | 9,000 | 70 |
| 2004-04-08 | 298 | 298 | 298 | 298 | 1,000 | 74.50 |
| 2004-04-07 | 299 | 299 | 295 | 295 | 7,000 | 73.75 |
| 2004-04-06 | 295 | 298 | 295 | 296 | 5,000 | 74 |
| 2004-04-05 | 291 | 294 | 291 | 294 | 7,000 | 73.50 |
| 2004-04-02 | 294 | 294 | 289 | 289 | 8,000 | 72.25 |
| 2004-04-01 | 291 | 293 | 291 | 293 | 4,000 | 73.25 |
| 2004-03-31 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2004-03-30 | 285 | 286 | 281 | 281 | 11,000 | 70.25 |
| 2004-03-29 | 275 | 285 | 275 | 285 | 11,000 | 71.25 |
| 2004-03-26 | 270 | 270 | 266 | 270 | 3,000 | 67.50 |
| 2004-03-25 | 270 | 270 | 270 | 270 | 1,000 | 67.50 |
| 2004-03-24 | 270 | 272 | 270 | 272 | 5,000 | 68 |
| 2004-03-23 | 270 | 270 | 270 | 270 | 2,000 | 67.50 |
| 2004-03-19 | 270 | 270 | 270 | 270 | 2,000 | 67.50 |
| 2004-03-18 | 271 | 271 | 270 | 270 | 3,000 | 67.50 |
| 2004-03-17 | 273 | 273 | 270 | 273 | 8,000 | 68.25 |
| 2004-03-16 | 277 | 279 | 270 | 276 | 8,000 | 69 |
| 2004-03-15 | 264 | 277 | 264 | 277 | 23,000 | 69.25 |
| 2004-03-12 | 245 | 245 | 240 | 240 | 4,000 | 60 |
| 2004-03-11 | 250 | 250 | 250 | 250 | 7,000 | 62.50 |
| 2004-03-10 | 243 | 249 | 243 | 249 | 4,000 | 62.25 |
| 2004-03-08 | 235 | 236 | 235 | 236 | 2,000 | 59 |
| 2004-03-05 | 235 | 235 | 234 | 234 | 2,000 | 58.50 |
| 2004-03-04 | 233 | 233 | 231 | 231 | 2,000 | 57.75 |
| 2004-03-02 | 227 | 227 | 227 | 227 | 3,000 | 56.75 |
| 2004-03-01 | 225 | 225 | 225 | 225 | 3,000 | 56.25 |
| 2004-02-27 | 225 | 225 | 225 | 225 | 5,000 | 56.25 |
| 2004-02-26 | 223 | 223 | 223 | 223 | 1,000 | 55.75 |
| 2004-02-25 | 223 | 223 | 222 | 222 | 2,000 | 55.50 |
| 2004-02-24 | 224 | 224 | 224 | 224 | 1,000 | 56 |
| 2004-02-23 | 222 | 222 | 220 | 220 | 2,000 | 55 |
| 2004-02-20 | 221 | 222 | 221 | 222 | 2,000 | 55.50 |
| 2004-02-19 | 221 | 221 | 221 | 221 | 1,000 | 55.25 |
| 2004-02-18 | 220 | 220 | 220 | 220 | 1,000 | 55 |
| 2004-02-17 | 220 | 220 | 220 | 220 | 1,000 | 55 |
| 2004-02-13 | 216 | 216 | 216 | 216 | 4,000 | 54 |
| 2004-02-12 | 218 | 218 | 218 | 218 | 2,000 | 54.50 |
| 2004-02-06 | 220 | 220 | 220 | 220 | 1,000 | 55 |
| 2004-02-05 | 219 | 219 | 219 | 219 | 1,000 | 54.75 |
| 2004-02-03 | 221 | 221 | 218 | 218 | 6,000 | 54.50 |
| 2004-01-30 | 228 | 230 | 228 | 230 | 9,000 | 57.50 |
| 2004-01-26 | 233 | 234 | 233 | 233 | 11,000 | 58.25 |
| 2004-01-23 | 230 | 230 | 230 | 230 | 1,000 | 57.50 |
| 2004-01-22 | 220 | 220 | 220 | 220 | 2,000 | 55 |
| 2004-01-20 | 220 | 220 | 215 | 219 | 6,000 | 54.75 |
| 2004-01-19 | 212 | 215 | 212 | 215 | 4,000 | 53.75 |
| 2004-01-16 | 214 | 214 | 211 | 211 | 4,000 | 52.75 |
| 2004-01-14 | 214 | 214 | 210 | 210 | 5,000 | 52.50 |
| 2004-01-08 | 210 | 210 | 210 | 210 | 3,000 | 52.50 |
| 2004-01-07 | 215 | 215 | 214 | 214 | 2,000 | 53.50 |
| 2004-01-06 | 207 | 207 | 207 | 207 | 1,000 | 51.75 |
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
