7605 (株)フジ・コーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 380 | 380 | 377 | 377 | 2,500 | 94.25 |
| 2006-12-28 | 375 | 375 | 370 | 373 | 2,200 | 93.25 |
| 2006-12-27 | 367 | 370 | 366 | 370 | 6,300 | 92.50 |
| 2006-12-26 | 372 | 374 | 366 | 366 | 6,700 | 91.50 |
| 2006-12-25 | 375 | 375 | 371 | 372 | 4,500 | 93 |
| 2006-12-22 | 389 | 392 | 376 | 377 | 7,600 | 94.25 |
| 2006-12-21 | 384 | 388 | 384 | 385 | 6,000 | 96.25 |
| 2006-12-20 | 390 | 390 | 390 | 390 | 1,100 | 97.50 |
| 2006-12-19 | 396 | 396 | 386 | 386 | 10,200 | 96.50 |
| 2006-12-18 | 393 | 395 | 376 | 382 | 13,200 | 95.50 |
| 2006-12-15 | 396 | 400 | 393 | 393 | 5,400 | 98.25 |
| 2006-12-14 | 390 | 393 | 386 | 393 | 7,500 | 98.25 |
| 2006-12-13 | 408 | 408 | 376 | 385 | 25,500 | 96.25 |
| 2006-12-12 | 369 | 373 | 369 | 373 | 2,200 | 93.25 |
| 2006-12-11 | 365 | 368 | 365 | 368 | 2,800 | 92 |
| 2006-12-08 | 361 | 366 | 361 | 365 | 500 | 91.25 |
| 2006-12-07 | 364 | 366 | 364 | 365 | 500 | 91.25 |
| 2006-12-06 | 363 | 365 | 360 | 365 | 1,800 | 91.25 |
| 2006-12-05 | 363 | 363 | 360 | 362 | 800 | 90.50 |
| 2006-12-04 | 366 | 366 | 360 | 360 | 1,400 | 90 |
| 2006-12-01 | 355 | 361 | 355 | 357 | 1,000 | 89.25 |
| 2006-11-30 | 348 | 355 | 347 | 355 | 2,800 | 88.75 |
| 2006-11-29 | 345 | 345 | 343 | 345 | 1,300 | 86.25 |
| 2006-11-28 | 341 | 346 | 340 | 346 | 2,800 | 86.50 |
| 2006-11-27 | 346 | 350 | 345 | 348 | 3,200 | 87 |
| 2006-11-24 | 336 | 344 | 336 | 344 | 1,500 | 86 |
| 2006-11-22 | 320 | 333 | 320 | 331 | 8,800 | 82.75 |
| 2006-11-21 | 337 | 341 | 331 | 341 | 900 | 85.25 |
| 2006-11-20 | 352 | 352 | 348 | 350 | 400 | 87.50 |
| 2006-11-17 | 353 | 360 | 352 | 352 | 2,600 | 88 |
| 2006-11-16 | 361 | 361 | 350 | 353 | 2,800 | 88.25 |
| 2006-11-15 | 369 | 369 | 361 | 363 | 1,600 | 90.75 |
| 2006-11-14 | 362 | 369 | 362 | 368 | 1,400 | 92 |
| 2006-11-13 | 365 | 380 | 365 | 366 | 1,000 | 91.50 |
| 2006-11-10 | 366 | 370 | 365 | 370 | 1,800 | 92.50 |
| 2006-11-09 | 370 | 370 | 365 | 369 | 3,600 | 92.25 |
| 2006-11-08 | 375 | 375 | 370 | 374 | 3,100 | 93.50 |
| 2006-11-07 | 372 | 375 | 370 | 375 | 1,300 | 93.75 |
| 2006-11-06 | 378 | 378 | 369 | 370 | 2,700 | 92.50 |
| 2006-11-02 | 380 | 380 | 378 | 379 | 1,400 | 94.75 |
| 2006-11-01 | 380 | 381 | 380 | 380 | 1,200 | 95 |
| 2006-10-31 | 386 | 386 | 382 | 382 | 800 | 95.50 |
| 2006-10-30 | 390 | 390 | 386 | 387 | 1,200 | 96.75 |
| 2006-10-27 | 393 | 393 | 390 | 390 | 2,100 | 97.50 |
| 2006-10-26 | 400 | 400 | 385 | 393 | 6,000 | 98.25 |
| 2006-10-25 | 403 | 404 | 400 | 404 | 5,500 | 101 |
| 2006-10-24 | 402 | 403 | 400 | 403 | 4,000 | 100.75 |
| 2006-10-23 | 400 | 402 | 400 | 400 | 3,500 | 100 |
| 2006-10-20 | 402 | 402 | 400 | 400 | 1,300 | 100 |
| 2006-10-19 | 400 | 402 | 400 | 401 | 2,200 | 100.25 |
| 2006-10-18 | 402 | 402 | 398 | 398 | 1,600 | 99.50 |
| 2006-10-17 | 395 | 401 | 395 | 400 | 2,200 | 100 |
| 2006-10-16 | 398 | 400 | 398 | 400 | 1,400 | 100 |
| 2006-10-13 | 395 | 398 | 392 | 392 | 2,700 | 98 |
| 2006-10-12 | 393 | 393 | 391 | 391 | 2,400 | 97.75 |
| 2006-10-11 | 400 | 401 | 395 | 395 | 2,800 | 98.75 |
| 2006-10-10 | 402 | 403 | 400 | 400 | 4,300 | 100 |
| 2006-10-06 | 407 | 407 | 403 | 403 | 1,600 | 100.75 |
| 2006-10-05 | 405 | 407 | 404 | 405 | 2,600 | 101.25 |
| 2006-10-04 | 407 | 407 | 405 | 405 | 2,300 | 101.25 |
| 2006-10-03 | 405 | 405 | 402 | 403 | 1,400 | 100.75 |
| 2006-10-02 | 404 | 404 | 400 | 401 | 1,900 | 100.25 |
| 2006-09-29 | 400 | 404 | 400 | 403 | 600 | 100.75 |
| 2006-09-28 | 403 | 403 | 396 | 403 | 3,800 | 100.75 |
| 2006-09-27 | 403 | 405 | 401 | 401 | 5,300 | 100.25 |
| 2006-09-26 | 396 | 399 | 393 | 393 | 1,100 | 98.25 |
| 2006-09-25 | 388 | 391 | 387 | 391 | 900 | 97.75 |
| 2006-09-22 | 383 | 387 | 383 | 385 | 3,800 | 96.25 |
| 2006-09-21 | 403 | 403 | 390 | 391 | 4,100 | 97.75 |
| 2006-09-20 | 385 | 406 | 383 | 398 | 8,700 | 99.50 |
| 2006-09-19 | 376 | 384 | 376 | 380 | 3,100 | 95 |
| 2006-09-15 | 385 | 385 | 375 | 376 | 4,400 | 94 |
| 2006-09-14 | 382 | 385 | 381 | 385 | 2,500 | 96.25 |
| 2006-09-13 | 387 | 395 | 385 | 385 | 2,600 | 96.25 |
| 2006-09-12 | 390 | 390 | 387 | 390 | 1,500 | 97.50 |
| 2006-09-11 | 389 | 389 | 389 | 389 | 1,100 | 97.25 |
| 2006-09-08 | 392 | 392 | 391 | 391 | 1,700 | 97.75 |
| 2006-09-07 | 393 | 396 | 388 | 391 | 4,500 | 97.75 |
| 2006-09-06 | 390 | 395 | 390 | 394 | 700 | 98.50 |
| 2006-09-05 | 388 | 395 | 388 | 395 | 2,700 | 98.75 |
| 2006-09-04 | 384 | 389 | 384 | 389 | 5,500 | 97.25 |
| 2006-09-01 | 392 | 392 | 386 | 386 | 1,600 | 96.50 |
| 2006-08-31 | 390 | 390 | 388 | 389 | 1,400 | 97.25 |
| 2006-08-30 | 394 | 394 | 391 | 391 | 900 | 97.75 |
| 2006-08-29 | 392 | 393 | 392 | 393 | 400 | 98.25 |
| 2006-08-28 | 391 | 393 | 389 | 393 | 1,700 | 98.25 |
| 2006-08-25 | 396 | 400 | 395 | 395 | 5,700 | 98.75 |
| 2006-08-24 | 403 | 403 | 396 | 401 | 2,200 | 100.25 |
| 2006-08-23 | 400 | 400 | 395 | 400 | 3,700 | 100 |
| 2006-08-22 | 409 | 409 | 396 | 396 | 5,200 | 99 |
| 2006-08-21 | 403 | 403 | 392 | 401 | 6,100 | 100.25 |
| 2006-08-18 | 387 | 388 | 385 | 388 | 2,900 | 97 |
| 2006-08-17 | 385 | 389 | 380 | 384 | 3,500 | 96 |
| 2006-08-16 | 380 | 381 | 374 | 381 | 7,200 | 95.25 |
| 2006-08-15 | 380 | 380 | 373 | 376 | 1,900 | 94 |
| 2006-08-14 | 370 | 389 | 370 | 380 | 2,400 | 95 |
| 2006-08-11 | 370 | 373 | 370 | 371 | 300 | 92.75 |
| 2006-08-10 | 370 | 371 | 368 | 369 | 1,300 | 92.25 |
| 2006-08-09 | 371 | 371 | 369 | 369 | 1,500 | 92.25 |
| 2006-08-08 | 374 | 376 | 369 | 376 | 4,100 | 94 |
| 2006-08-07 | 374 | 377 | 374 | 377 | 500 | 94.25 |
| 2006-08-04 | 373 | 374 | 373 | 374 | 300 | 93.50 |
| 2006-08-03 | 370 | 380 | 369 | 380 | 3,400 | 95 |
| 2006-08-02 | 375 | 375 | 370 | 375 | 1,500 | 93.75 |
| 2006-08-01 | 379 | 380 | 376 | 376 | 900 | 94 |
| 2006-07-31 | 379 | 380 | 376 | 376 | 4,700 | 94 |
| 2006-07-28 | 370 | 372 | 362 | 372 | 1,000 | 93 |
| 2006-07-27 | 375 | 375 | 370 | 375 | 3,300 | 93.75 |
| 2006-07-26 | 393 | 393 | 380 | 380 | 1,100 | 95 |
| 2006-07-25 | 381 | 383 | 381 | 383 | 700 | 95.75 |
| 2006-07-24 | 380 | 380 | 375 | 380 | 1,300 | 95 |
| 2006-07-21 | 375 | 408 | 375 | 376 | 10,000 | 94 |
| 2006-07-20 | 362 | 371 | 361 | 361 | 2,400 | 90.25 |
| 2006-07-19 | 370 | 370 | 363 | 363 | 3,500 | 90.75 |
| 2006-07-18 | 381 | 381 | 355 | 370 | 4,500 | 92.50 |
| 2006-07-14 | 398 | 398 | 387 | 388 | 2,800 | 97 |
| 2006-07-13 | 398 | 400 | 397 | 400 | 1,300 | 100 |
| 2006-07-12 | 403 | 403 | 401 | 401 | 1,200 | 100.25 |
| 2006-07-11 | 405 | 405 | 401 | 401 | 5,500 | 100.25 |
| 2006-07-10 | 409 | 409 | 403 | 405 | 2,300 | 101.25 |
| 2006-07-07 | 401 | 410 | 401 | 410 | 3,200 | 102.50 |
| 2006-07-06 | 405 | 405 | 399 | 401 | 4,000 | 100.25 |
| 2006-07-05 | 403 | 403 | 401 | 403 | 3,400 | 100.75 |
| 2006-07-04 | 405 | 408 | 402 | 403 | 7,200 | 100.75 |
| 2006-07-03 | 417 | 418 | 400 | 408 | 12,000 | 102 |
| 2006-06-30 | 425 | 428 | 420 | 422 | 2,700 | 105.50 |
| 2006-06-29 | 423 | 423 | 422 | 422 | 800 | 105.50 |
| 2006-06-28 | 422 | 425 | 411 | 420 | 2,800 | 105 |
| 2006-06-27 | 440 | 440 | 428 | 435 | 2,400 | 108.75 |
| 2006-06-26 | 446 | 446 | 431 | 440 | 4,600 | 110 |
| 2006-06-23 | 450 | 450 | 446 | 446 | 3,200 | 111.50 |
| 2006-06-22 | 444 | 453 | 430 | 451 | 10,200 | 112.75 |
| 2006-06-21 | 427 | 429 | 405 | 429 | 12,800 | 107.25 |
| 2006-06-20 | 445 | 445 | 440 | 445 | 3,300 | 111.25 |
| 2006-06-19 | 444 | 447 | 438 | 446 | 2,800 | 111.50 |
| 2006-06-16 | 409 | 429 | 402 | 429 | 15,800 | 107.25 |
| 2006-06-15 | 409 | 412 | 401 | 401 | 2,100 | 100.25 |
| 2006-06-14 | 392 | 410 | 392 | 400 | 3,600 | 100 |
| 2006-06-13 | 405 | 405 | 391 | 391 | 6,000 | 97.75 |
| 2006-06-12 | 395 | 400 | 395 | 395 | 3,800 | 98.75 |
| 2006-06-09 | 362 | 385 | 362 | 385 | 3,900 | 96.25 |
| 2006-06-08 | 384 | 384 | 350 | 361 | 7,700 | 90.25 |
| 2006-06-07 | 404 | 404 | 393 | 393 | 3,600 | 98.25 |
| 2006-06-06 | 405 | 420 | 403 | 403 | 6,200 | 100.75 |
| 2006-06-05 | 400 | 405 | 400 | 405 | 8,100 | 101.25 |
| 2006-06-02 | 400 | 400 | 385 | 400 | 11,700 | 100 |
| 2006-06-01 | 420 | 435 | 420 | 425 | 3,200 | 106.25 |
| 2006-05-31 | 434 | 434 | 420 | 420 | 1,500 | 105 |
| 2006-05-30 | 444 | 444 | 439 | 439 | 1,300 | 109.75 |
| 2006-05-29 | 450 | 452 | 446 | 446 | 900 | 111.50 |
| 2006-05-26 | 443 | 453 | 443 | 453 | 1,000 | 113.25 |
| 2006-05-25 | 433 | 447 | 430 | 443 | 5,600 | 110.75 |
| 2006-05-24 | 445 | 450 | 430 | 438 | 4,500 | 109.50 |
| 2006-05-23 | 466 | 466 | 459 | 459 | 2,400 | 114.75 |
| 2006-05-22 | 466 | 470 | 465 | 465 | 4,100 | 116.25 |
| 2006-05-19 | 470 | 475 | 462 | 465 | 2,700 | 116.25 |
| 2006-05-18 | 479 | 479 | 460 | 460 | 3,900 | 115 |
| 2006-05-17 | 450 | 475 | 405 | 475 | 14,000 | 118.75 |
| 2006-05-16 | 464 | 465 | 455 | 455 | 4,100 | 113.75 |
| 2006-05-15 | 472 | 472 | 465 | 465 | 4,300 | 116.25 |
| 2006-05-12 | 478 | 478 | 470 | 478 | 4,600 | 119.50 |
| 2006-05-11 | 485 | 489 | 476 | 477 | 3,400 | 119.25 |
| 2006-05-10 | 492 | 495 | 485 | 485 | 5,100 | 121.25 |
| 2006-05-09 | 499 | 501 | 497 | 497 | 1,900 | 124.25 |
| 2006-05-08 | 505 | 505 | 499 | 499 | 3,500 | 124.75 |
| 2006-05-02 | 499 | 505 | 499 | 501 | 2,500 | 125.25 |
| 2006-05-01 | 485 | 495 | 485 | 495 | 4,000 | 123.75 |
| 2006-04-28 | 485 | 490 | 483 | 486 | 4,900 | 121.50 |
| 2006-04-27 | 500 | 500 | 490 | 495 | 3,500 | 123.75 |
| 2006-04-26 | 501 | 502 | 500 | 500 | 2,600 | 125 |
| 2006-04-25 | 493 | 500 | 493 | 500 | 9,000 | 125 |
| 2006-04-24 | 509 | 509 | 498 | 498 | 9,400 | 124.50 |
| 2006-04-21 | 520 | 520 | 504 | 516 | 6,600 | 129 |
| 2006-04-20 | 524 | 528 | 524 | 524 | 2,900 | 131 |
| 2006-04-19 | 539 | 539 | 528 | 529 | 3,600 | 132.25 |
| 2006-04-18 | 531 | 539 | 531 | 536 | 5,300 | 134 |
| 2006-04-17 | 532 | 534 | 530 | 534 | 5,800 | 133.50 |
| 2006-04-14 | 539 | 540 | 534 | 534 | 4,600 | 133.50 |
| 2006-04-13 | 534 | 537 | 531 | 536 | 11,000 | 134 |
| 2006-04-12 | 534 | 536 | 532 | 533 | 8,500 | 133.25 |
| 2006-04-11 | 534 | 535 | 531 | 535 | 6,700 | 133.75 |
| 2006-04-10 | 536 | 536 | 531 | 534 | 7,200 | 133.50 |
| 2006-04-07 | 542 | 543 | 534 | 536 | 6,600 | 134 |
| 2006-04-06 | 543 | 545 | 543 | 543 | 5,400 | 135.75 |
| 2006-04-05 | 548 | 548 | 543 | 543 | 6,400 | 135.75 |
| 2006-04-04 | 543 | 548 | 541 | 545 | 16,200 | 136.25 |
| 2006-04-03 | 537 | 549 | 536 | 543 | 9,600 | 135.75 |
| 2006-03-31 | 534 | 538 | 534 | 535 | 6,900 | 133.75 |
| 2006-03-30 | 531 | 534 | 530 | 534 | 8,800 | 133.50 |
| 2006-03-29 | 528 | 533 | 526 | 531 | 9,300 | 132.75 |
| 2006-03-28 | 524 | 525 | 523 | 525 | 3,000 | 131.25 |
| 2006-03-27 | 528 | 530 | 521 | 523 | 10,700 | 130.75 |
| 2006-03-24 | 525 | 529 | 522 | 528 | 7,800 | 132 |
| 2006-03-23 | 529 | 529 | 522 | 529 | 17,200 | 132.25 |
| 2006-03-22 | 512 | 514 | 504 | 514 | 19,000 | 128.50 |
| 2006-03-20 | 493 | 500 | 493 | 497 | 5,800 | 124.25 |
| 2006-03-17 | 484 | 496 | 483 | 492 | 7,100 | 123 |
| 2006-03-16 | 497 | 504 | 497 | 499 | 3,700 | 124.75 |
| 2006-03-15 | 488 | 500 | 485 | 490 | 6,100 | 122.50 |
| 2006-03-14 | 510 | 510 | 500 | 503 | 6,800 | 125.75 |
| 2006-03-13 | 500 | 508 | 500 | 505 | 3,100 | 126.25 |
| 2006-03-10 | 479 | 500 | 479 | 500 | 7,500 | 125 |
| 2006-03-09 | 469 | 489 | 469 | 489 | 14,900 | 122.25 |
| 2006-03-08 | 466 | 474 | 463 | 464 | 3,100 | 116 |
| 2006-03-07 | 475 | 480 | 468 | 480 | 5,300 | 120 |
| 2006-03-06 | 499 | 499 | 480 | 485 | 2,400 | 121.25 |
| 2006-03-03 | 500 | 500 | 490 | 495 | 2,500 | 123.75 |
| 2006-03-02 | 505 | 506 | 501 | 505 | 1,700 | 126.25 |
| 2006-03-01 | 515 | 515 | 509 | 509 | 3,800 | 127.25 |
| 2006-02-28 | 517 | 532 | 510 | 511 | 4,900 | 127.75 |
| 2006-02-27 | 529 | 529 | 517 | 522 | 7,800 | 130.50 |
| 2006-02-24 | 507 | 535 | 506 | 535 | 4,700 | 133.75 |
| 2006-02-23 | 501 | 515 | 501 | 512 | 4,500 | 128 |
| 2006-02-22 | 478 | 500 | 478 | 495 | 2,200 | 123.75 |
| 2006-02-21 | 450 | 470 | 450 | 470 | 14,200 | 117.50 |
| 2006-02-20 | 505 | 505 | 452 | 462 | 10,600 | 115.50 |
| 2006-02-17 | 505 | 510 | 500 | 505 | 9,900 | 126.25 |
| 2006-02-16 | 510 | 511 | 505 | 511 | 2,700 | 127.75 |
| 2006-02-15 | 511 | 520 | 510 | 510 | 6,100 | 127.50 |
| 2006-02-14 | 494 | 500 | 487 | 500 | 12,200 | 125 |
| 2006-02-13 | 520 | 520 | 490 | 509 | 27,100 | 127.25 |
| 2006-02-10 | 550 | 550 | 532 | 537 | 9,900 | 134.25 |
| 2006-02-09 | 560 | 564 | 544 | 550 | 8,800 | 137.50 |
| 2006-02-08 | 565 | 565 | 550 | 550 | 10,700 | 137.50 |
| 2006-02-07 | 572 | 572 | 557 | 562 | 7,300 | 140.50 |
| 2006-02-06 | 555 | 575 | 555 | 574 | 21,800 | 143.50 |
| 2006-02-03 | 594 | 597 | 551 | 589 | 22,000 | 147.25 |
| 2006-02-02 | 596 | 597 | 582 | 596 | 16,600 | 149 |
| 2006-02-01 | 563 | 576 | 563 | 576 | 16,100 | 144 |
| 2006-01-31 | 550 | 563 | 550 | 555 | 10,500 | 138.75 |
| 2006-01-30 | 547 | 555 | 546 | 546 | 9,000 | 136.50 |
| 2006-01-27 | 544 | 546 | 538 | 541 | 8,000 | 135.25 |
| 2006-01-26 | 544 | 545 | 537 | 537 | 3,000 | 134.25 |
| 2006-01-25 | 545 | 549 | 540 | 541 | 3,600 | 135.25 |
| 2006-01-24 | 541 | 545 | 528 | 537 | 9,800 | 134.25 |
| 2006-01-23 | 543 | 550 | 526 | 545 | 22,000 | 136.25 |
| 2006-01-20 | 546 | 569 | 540 | 553 | 15,800 | 138.25 |
| 2006-01-19 | 492 | 540 | 492 | 540 | 20,300 | 135 |
| 2006-01-18 | 531 | 531 | 451 | 491 | 78,500 | 122.75 |
| 2006-01-17 | 565 | 565 | 545 | 548 | 30,500 | 137 |
| 2006-01-16 | 590 | 599 | 560 | 573 | 23,800 | 143.25 |
| 2006-01-13 | 603 | 605 | 560 | 586 | 53,400 | 146.50 |
| 2006-01-12 | 590 | 650 | 590 | 599 | 89,000 | 149.75 |
| 2006-01-11 | 557 | 580 | 555 | 570 | 35,700 | 142.50 |
| 2006-01-10 | 518 | 550 | 518 | 540 | 40,100 | 135 |
| 2006-01-06 | 500 | 520 | 497 | 511 | 29,000 | 127.75 |
| 2006-01-05 | 499 | 501 | 490 | 499 | 28,700 | 124.75 |
| 2006-01-04 | 489 | 495 | 485 | 490 | 15,900 | 122.50 |
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
