7605 (株)フジ・コーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 490 | 490 | 470 | 484 | 9,100 | 121 |
| 2005-12-29 | 493 | 498 | 485 | 495 | 17,100 | 123.75 |
| 2005-12-28 | 500 | 500 | 485 | 493 | 24,900 | 123.25 |
| 2005-12-27 | 477 | 498 | 477 | 497 | 35,900 | 124.25 |
| 2005-12-26 | 476 | 489 | 465 | 473 | 46,400 | 118.25 |
| 2005-12-22 | 460 | 465 | 455 | 456 | 51,200 | 114 |
| 2005-12-21 | 451 | 459 | 450 | 458 | 38,400 | 114.50 |
| 2005-12-20 | 465 | 468 | 440 | 450 | 75,200 | 112.50 |
| 2005-12-19 | 436 | 465 | 432 | 465 | 81,200 | 116.25 |
| 2005-12-16 | 452 | 455 | 410 | 426 | 92,500 | 106.50 |
| 2005-12-15 | 413 | 490 | 413 | 470 | 151,500 | 117.50 |
| 2005-12-14 | 408 | 411 | 405 | 411 | 9,000 | 102.75 |
| 2005-12-13 | 408 | 408 | 402 | 408 | 4,900 | 102 |
| 2005-12-12 | 405 | 405 | 398 | 405 | 9,400 | 101.25 |
| 2005-12-09 | 405 | 405 | 400 | 402 | 1,400 | 100.50 |
| 2005-12-08 | 406 | 406 | 400 | 400 | 3,200 | 100 |
| 2005-12-07 | 396 | 409 | 396 | 402 | 5,700 | 100.50 |
| 2005-12-06 | 410 | 412 | 401 | 401 | 7,300 | 100.25 |
| 2005-12-05 | 406 | 410 | 406 | 410 | 9,200 | 102.50 |
| 2005-12-02 | 409 | 409 | 395 | 404 | 8,400 | 101 |
| 2005-12-01 | 401 | 409 | 401 | 408 | 12,100 | 102 |
| 2005-11-30 | 395 | 400 | 395 | 400 | 6,000 | 100 |
| 2005-11-29 | 396 | 397 | 395 | 395 | 6,000 | 98.75 |
| 2005-11-28 | 397 | 397 | 397 | 397 | 2,000 | 99.25 |
| 2005-11-25 | 386 | 395 | 385 | 395 | 7,000 | 98.75 |
| 2005-11-24 | 386 | 386 | 382 | 382 | 3,000 | 95.50 |
| 2005-11-22 | 386 | 386 | 386 | 386 | 2,000 | 96.50 |
| 2005-11-21 | 397 | 397 | 385 | 386 | 14,000 | 96.50 |
| 2005-11-18 | 396 | 396 | 390 | 396 | 8,000 | 99 |
| 2005-11-17 | 395 | 396 | 395 | 396 | 8,000 | 99 |
| 2005-11-16 | 390 | 395 | 385 | 395 | 7,000 | 98.75 |
| 2005-11-15 | 395 | 395 | 390 | 390 | 11,000 | 97.50 |
| 2005-11-14 | 385 | 390 | 385 | 390 | 9,000 | 97.50 |
| 2005-11-11 | 381 | 382 | 381 | 382 | 2,000 | 95.50 |
| 2005-11-10 | 383 | 383 | 381 | 381 | 3,000 | 95.25 |
| 2005-11-09 | 380 | 380 | 380 | 380 | 5,000 | 95 |
| 2005-11-08 | 382 | 382 | 381 | 381 | 5,000 | 95.25 |
| 2005-11-07 | 382 | 382 | 382 | 382 | 2,000 | 95.50 |
| 2005-11-04 | 379 | 379 | 375 | 375 | 15,000 | 93.75 |
| 2005-11-02 | 385 | 385 | 375 | 375 | 6,000 | 93.75 |
| 2005-11-01 | 388 | 388 | 375 | 380 | 12,000 | 95 |
| 2005-10-31 | 381 | 390 | 380 | 390 | 16,000 | 97.50 |
| 2005-10-28 | 375 | 380 | 360 | 380 | 30,000 | 95 |
| 2005-10-27 | 385 | 385 | 372 | 380 | 14,000 | 95 |
| 2005-10-26 | 385 | 390 | 380 | 389 | 21,000 | 97.25 |
| 2005-10-25 | 409 | 410 | 407 | 408 | 15,000 | 102 |
| 2005-10-24 | 405 | 411 | 405 | 411 | 9,000 | 102.75 |
| 2005-10-21 | 406 | 409 | 405 | 405 | 7,000 | 101.25 |
| 2005-10-20 | 415 | 415 | 404 | 404 | 8,000 | 101 |
| 2005-10-19 | 414 | 416 | 414 | 416 | 3,000 | 104 |
| 2005-10-18 | 414 | 415 | 414 | 415 | 5,000 | 103.75 |
| 2005-10-17 | 405 | 413 | 403 | 413 | 19,000 | 103.25 |
| 2005-10-14 | 405 | 405 | 403 | 403 | 4,000 | 100.75 |
| 2005-10-13 | 410 | 410 | 405 | 405 | 7,000 | 101.25 |
| 2005-10-12 | 403 | 403 | 403 | 403 | 1,000 | 100.75 |
| 2005-10-11 | 400 | 400 | 400 | 400 | 4,000 | 100 |
| 2005-10-07 | 407 | 408 | 406 | 407 | 10,000 | 101.75 |
| 2005-10-06 | 416 | 416 | 411 | 411 | 4,000 | 102.75 |
| 2005-10-05 | 411 | 420 | 411 | 420 | 15,000 | 105 |
| 2005-10-04 | 407 | 411 | 407 | 411 | 5,000 | 102.75 |
| 2005-10-03 | 406 | 410 | 406 | 407 | 15,000 | 101.75 |
| 2005-09-30 | 414 | 414 | 404 | 404 | 8,000 | 101 |
| 2005-09-29 | 400 | 408 | 400 | 404 | 24,000 | 101 |
| 2005-09-28 | 405 | 405 | 399 | 400 | 9,000 | 100 |
| 2005-09-27 | 404 | 404 | 396 | 396 | 20,000 | 99 |
| 2005-09-26 | 382 | 400 | 382 | 399 | 24,000 | 99.75 |
| 2005-09-22 | 373 | 380 | 373 | 378 | 13,000 | 94.50 |
| 2005-09-21 | 371 | 378 | 370 | 373 | 24,000 | 93.25 |
| 2005-09-20 | 367 | 370 | 361 | 362 | 55,000 | 90.50 |
| 2005-09-16 | 360 | 366 | 360 | 360 | 15,000 | 90 |
| 2005-09-15 | 363 | 363 | 360 | 360 | 12,000 | 90 |
| 2005-09-14 | 365 | 372 | 363 | 363 | 35,000 | 90.75 |
| 2005-09-13 | 360 | 364 | 360 | 364 | 6,000 | 91 |
| 2005-09-12 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2005-09-08 | 354 | 356 | 354 | 356 | 4,000 | 89 |
| 2005-09-07 | 354 | 354 | 354 | 354 | 1,000 | 88.50 |
| 2005-09-06 | 354 | 355 | 354 | 354 | 4,000 | 88.50 |
| 2005-09-05 | 358 | 364 | 358 | 364 | 11,000 | 91 |
| 2005-09-02 | 350 | 358 | 350 | 358 | 4,000 | 89.50 |
| 2005-09-01 | 348 | 349 | 348 | 349 | 2,000 | 87.25 |
| 2005-08-31 | 346 | 346 | 346 | 346 | 1,000 | 86.50 |
| 2005-08-30 | 349 | 350 | 346 | 346 | 5,000 | 86.50 |
| 2005-08-26 | 344 | 345 | 344 | 345 | 2,000 | 86.25 |
| 2005-08-25 | 340 | 345 | 340 | 345 | 11,000 | 86.25 |
| 2005-08-24 | 343 | 343 | 343 | 343 | 1,000 | 85.75 |
| 2005-08-23 | 351 | 351 | 351 | 351 | 2,000 | 87.75 |
| 2005-08-22 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2005-08-19 | 346 | 346 | 346 | 346 | 2,000 | 86.50 |
| 2005-08-18 | 347 | 347 | 344 | 344 | 2,000 | 86 |
| 2005-08-17 | 345 | 347 | 345 | 347 | 4,000 | 86.75 |
| 2005-08-15 | 345 | 345 | 345 | 345 | 1,000 | 86.25 |
| 2005-08-09 | 351 | 351 | 350 | 350 | 3,000 | 87.50 |
| 2005-08-05 | 354 | 355 | 354 | 355 | 10,000 | 88.75 |
| 2005-08-04 | 350 | 353 | 349 | 353 | 7,000 | 88.25 |
| 2005-08-03 | 345 | 345 | 345 | 345 | 2,000 | 86.25 |
| 2005-08-02 | 353 | 353 | 353 | 353 | 2,000 | 88.25 |
| 2005-08-01 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2005-07-28 | 353 | 353 | 353 | 353 | 2,000 | 88.25 |
| 2005-07-27 | 352 | 353 | 347 | 353 | 9,000 | 88.25 |
| 2005-07-26 | 345 | 353 | 345 | 352 | 5,000 | 88 |
| 2005-07-25 | 345 | 345 | 345 | 345 | 3,000 | 86.25 |
| 2005-07-22 | 343 | 345 | 343 | 345 | 6,000 | 86.25 |
| 2005-07-21 | 341 | 341 | 341 | 341 | 2,000 | 85.25 |
| 2005-07-20 | 337 | 337 | 337 | 337 | 1,000 | 84.25 |
| 2005-07-15 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2005-07-12 | 340 | 340 | 340 | 340 | 3,000 | 85 |
| 2005-07-11 | 340 | 340 | 340 | 340 | 5,000 | 85 |
| 2005-07-06 | 336 | 336 | 336 | 336 | 1,000 | 84 |
| 2005-07-05 | 332 | 332 | 330 | 330 | 3,000 | 82.50 |
| 2005-06-30 | 331 | 332 | 331 | 332 | 2,000 | 83 |
| 2005-06-28 | 334 | 334 | 334 | 334 | 5,000 | 83.50 |
| 2005-06-24 | 330 | 330 | 330 | 330 | 6,000 | 82.50 |
| 2005-06-22 | 338 | 338 | 338 | 338 | 1,000 | 84.50 |
| 2005-06-21 | 330 | 337 | 330 | 337 | 6,000 | 84.25 |
| 2005-06-20 | 338 | 338 | 338 | 338 | 1,000 | 84.50 |
| 2005-06-17 | 325 | 330 | 325 | 330 | 10,000 | 82.50 |
| 2005-06-16 | 316 | 316 | 315 | 315 | 3,000 | 78.75 |
| 2005-06-15 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2005-06-14 | 315 | 324 | 315 | 324 | 7,000 | 81 |
| 2005-06-13 | 320 | 320 | 320 | 320 | 3,000 | 80 |
| 2005-06-10 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2005-06-09 | 315 | 316 | 315 | 316 | 3,000 | 79 |
| 2005-06-08 | 320 | 325 | 315 | 315 | 3,000 | 78.75 |
| 2005-06-07 | 322 | 322 | 300 | 300 | 7,000 | 75 |
| 2005-06-03 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2005-06-02 | 331 | 333 | 331 | 333 | 2,000 | 83.25 |
| 2005-05-31 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2005-05-30 | 334 | 334 | 330 | 330 | 2,000 | 82.50 |
| 2005-05-27 | 334 | 339 | 334 | 339 | 4,000 | 84.75 |
| 2005-05-25 | 340 | 340 | 333 | 333 | 2,000 | 83.25 |
| 2005-05-24 | 340 | 340 | 339 | 339 | 3,000 | 84.75 |
| 2005-05-23 | 338 | 338 | 338 | 338 | 2,000 | 84.50 |
| 2005-05-20 | 350 | 353 | 350 | 353 | 8,000 | 88.25 |
| 2005-05-18 | 332 | 350 | 330 | 350 | 35,000 | 87.50 |
| 2005-05-17 | 336 | 336 | 336 | 336 | 2,000 | 84 |
| 2005-05-16 | 336 | 336 | 336 | 336 | 2,000 | 84 |
| 2005-05-13 | 340 | 340 | 336 | 336 | 7,000 | 84 |
| 2005-05-11 | 341 | 341 | 338 | 338 | 3,000 | 84.50 |
| 2005-05-10 | 345 | 345 | 345 | 345 | 2,000 | 86.25 |
| 2005-05-09 | 341 | 341 | 338 | 338 | 4,000 | 84.50 |
| 2005-05-06 | 337 | 350 | 336 | 345 | 23,000 | 86.25 |
| 2005-05-02 | 336 | 336 | 336 | 336 | 2,000 | 84 |
| 2005-04-28 | 328 | 334 | 328 | 331 | 6,000 | 82.75 |
| 2005-04-27 | 331 | 331 | 328 | 328 | 4,000 | 82 |
| 2005-04-26 | 328 | 338 | 328 | 337 | 9,000 | 84.25 |
| 2005-04-25 | 333 | 337 | 330 | 337 | 10,000 | 84.25 |
| 2005-04-22 | 331 | 337 | 330 | 335 | 18,000 | 83.75 |
| 2005-04-21 | 338 | 338 | 334 | 334 | 3,000 | 83.50 |
| 2005-04-20 | 347 | 347 | 337 | 338 | 19,000 | 84.50 |
| 2005-04-19 | 332 | 345 | 332 | 345 | 10,000 | 86.25 |
| 2005-04-18 | 350 | 350 | 335 | 335 | 11,000 | 83.75 |
| 2005-04-15 | 356 | 356 | 350 | 354 | 3,000 | 88.50 |
| 2005-04-14 | 351 | 357 | 351 | 357 | 4,000 | 89.25 |
| 2005-04-13 | 356 | 365 | 346 | 350 | 9,000 | 87.50 |
| 2005-04-12 | 379 | 379 | 370 | 370 | 6,000 | 92.50 |
| 2005-04-11 | 380 | 380 | 380 | 380 | 10,000 | 95 |
| 2005-04-08 | 370 | 375 | 370 | 375 | 6,000 | 93.75 |
| 2005-04-07 | 370 | 374 | 369 | 369 | 7,000 | 92.25 |
| 2005-04-06 | 359 | 365 | 359 | 365 | 17,000 | 91.25 |
| 2005-04-05 | 354 | 356 | 354 | 356 | 4,000 | 89 |
| 2005-04-04 | 353 | 355 | 353 | 354 | 7,000 | 88.50 |
| 2005-04-01 | 350 | 353 | 350 | 353 | 4,000 | 88.25 |
| 2005-03-31 | 351 | 351 | 350 | 350 | 4,000 | 87.50 |
| 2005-03-30 | 355 | 355 | 346 | 350 | 9,000 | 87.50 |
| 2005-03-29 | 353 | 355 | 345 | 351 | 11,000 | 87.75 |
| 2005-03-28 | 355 | 355 | 355 | 355 | 3,000 | 88.75 |
| 2005-03-25 | 366 | 367 | 360 | 360 | 9,000 | 90 |
| 2005-03-24 | 361 | 365 | 360 | 365 | 4,000 | 91.25 |
| 2005-03-23 | 359 | 359 | 355 | 358 | 16,000 | 89.50 |
| 2005-03-22 | 341 | 354 | 341 | 346 | 13,000 | 86.50 |
| 2005-03-18 | 336 | 355 | 336 | 338 | 15,000 | 84.50 |
| 2005-03-17 | 321 | 331 | 321 | 331 | 9,000 | 82.75 |
| 2005-03-16 | 319 | 319 | 315 | 316 | 7,000 | 79 |
| 2005-03-15 | 315 | 317 | 315 | 315 | 10,000 | 78.75 |
| 2005-03-14 | 310 | 310 | 310 | 310 | 5,000 | 77.50 |
| 2005-03-11 | 309 | 310 | 308 | 310 | 8,000 | 77.50 |
| 2005-03-10 | 310 | 310 | 310 | 310 | 10,000 | 77.50 |
| 2005-03-09 | 312 | 312 | 309 | 310 | 6,000 | 77.50 |
| 2005-03-08 | 315 | 315 | 309 | 309 | 5,000 | 77.25 |
| 2005-03-07 | 314 | 314 | 305 | 305 | 13,000 | 76.25 |
| 2005-03-04 | 314 | 314 | 310 | 310 | 10,000 | 77.50 |
| 2005-03-03 | 314 | 314 | 314 | 314 | 1,000 | 78.50 |
| 2005-03-02 | 318 | 318 | 315 | 315 | 5,000 | 78.75 |
| 2005-03-01 | 310 | 319 | 310 | 318 | 12,000 | 79.50 |
| 2005-02-28 | 309 | 310 | 305 | 310 | 9,000 | 77.50 |
| 2005-02-25 | 295 | 296 | 295 | 296 | 6,000 | 74 |
| 2005-02-24 | 299 | 299 | 297 | 297 | 5,000 | 74.25 |
| 2005-02-23 | 293 | 293 | 293 | 293 | 1,000 | 73.25 |
| 2005-02-22 | 296 | 298 | 293 | 293 | 9,000 | 73.25 |
| 2005-02-21 | 294 | 294 | 294 | 294 | 1,000 | 73.50 |
| 2005-02-18 | 290 | 294 | 290 | 294 | 4,000 | 73.50 |
| 2005-02-17 | 294 | 294 | 294 | 294 | 1,000 | 73.50 |
| 2005-02-16 | 290 | 293 | 288 | 293 | 3,000 | 73.25 |
| 2005-02-15 | 287 | 288 | 287 | 288 | 6,000 | 72 |
| 2005-02-14 | 296 | 296 | 290 | 290 | 4,000 | 72.50 |
| 2005-02-10 | 286 | 286 | 286 | 286 | 2,000 | 71.50 |
| 2005-02-09 | 290 | 290 | 290 | 290 | 3,000 | 72.50 |
| 2005-02-07 | 298 | 299 | 292 | 292 | 7,000 | 73 |
| 2005-02-04 | 301 | 301 | 301 | 301 | 1,000 | 75.25 |
| 2005-02-03 | 285 | 304 | 285 | 300 | 17,000 | 75 |
| 2005-02-02 | 277 | 296 | 277 | 296 | 6,000 | 74 |
| 2005-01-28 | 286 | 286 | 271 | 275 | 3,000 | 68.75 |
| 2005-01-27 | 290 | 290 | 288 | 288 | 12,000 | 72 |
| 2005-01-26 | 291 | 291 | 291 | 291 | 1,000 | 72.75 |
| 2005-01-24 | 295 | 295 | 290 | 290 | 4,000 | 72.50 |
| 2005-01-21 | 295 | 295 | 295 | 295 | 2,000 | 73.75 |
| 2005-01-20 | 300 | 300 | 300 | 300 | 1,000 | 75 |
| 2005-01-19 | 290 | 290 | 288 | 290 | 3,000 | 72.50 |
| 2005-01-18 | 299 | 299 | 299 | 299 | 3,000 | 74.75 |
| 2005-01-17 | 293 | 300 | 293 | 300 | 5,000 | 75 |
| 2005-01-14 | 279 | 284 | 279 | 284 | 5,000 | 71 |
| 2005-01-13 | 277 | 280 | 277 | 280 | 4,000 | 70 |
| 2005-01-12 | 274 | 274 | 274 | 274 | 2,000 | 68.50 |
| 2005-01-11 | 273 | 273 | 273 | 273 | 1,000 | 68.25 |
| 2005-01-07 | 271 | 271 | 269 | 269 | 4,000 | 67.25 |
| 2005-01-06 | 268 | 268 | 268 | 268 | 8,000 | 67 |
| 2005-01-05 | 267 | 268 | 265 | 265 | 3,000 | 66.25 |
| 2005-01-04 | 268 | 268 | 268 | 268 | 1,000 | 67 |
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