7605 (株)フジ・コーポレーションの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	385	385	385	385	400	96.25
2007-12-27	390	390	390	390	2,000	97.50
2007-12-26	393	393	383	390	1,000	97.50
2007-12-25	393	393	393	393	300	98.25
2007-12-21	385	394	380	394	2,400	98.50
2007-12-20	390	390	380	385	7,500	96.25
2007-12-19	397	397	385	386	5,300	96.50
2007-12-18	396	398	380	398	2,200	99.50
2007-12-17	401	410	401	401	9,000	100.25
2007-12-14	435	435	430	431	4,200	107.75
2007-12-13	431	432	431	432	300	108
2007-12-12	435	435	431	432	1,700	108
2007-12-11	432	435	432	435	300	108.75
2007-12-10	430	440	428	430	2,200	107.50
2007-12-07	420	422	420	422	700	105.50
2007-12-06	414	414	410	410	3,300	102.50
2007-12-05	410	415	409	412	2,700	103
2007-12-04	404	409	404	409	500	102.25
2007-12-03	405	405	405	405	1,000	101.25
2007-11-30	420	420	418	420	1,600	105
2007-11-29	440	440	416	421	5,200	105.25
2007-11-28	413	463	413	428	15,600	107
2007-11-27	397	401	397	400	1,800	100
2007-11-26	396	397	389	397	700	99.25
2007-11-22	382	395	382	393	1,200	98.25
2007-11-21	383	383	380	382	600	95.50
2007-11-20	385	385	382	382	1,800	95.50
2007-11-19	386	396	386	388	1,100	97
2007-11-16	396	396	390	390	1,200	97.50
2007-11-15	395	396	395	396	1,100	99
2007-11-14	400	400	396	400	1,000	100
2007-11-13	406	406	400	400	700	100
2007-11-12	385	407	385	407	4,200	101.75
2007-11-09	397	405	395	395	700	98.75
2007-11-08	400	400	384	400	7,300	100
2007-11-07	425	425	400	402	10,000	100.50
2007-11-06	431	431	425	425	1,300	106.25
2007-11-05	427	427	425	426	600	106.50
2007-11-02	430	430	425	425	2,600	106.25
2007-11-01	431	435	429	434	5,400	108.50
2007-10-31	430	434	430	434	1,300	108.50
2007-10-30	435	435	433	435	2,500	108.75
2007-10-29	433	438	427	438	2,600	109.50
2007-10-26	441	441	415	438	5,100	109.50
2007-10-25	455	455	451	451	5,100	112.75
2007-10-24	456	458	455	458	2,800	114.50
2007-10-23	453	453	445	450	1,600	112.50
2007-10-22	441	453	441	453	2,000	113.25
2007-10-19	455	455	450	451	1,400	112.75
2007-10-18	457	461	451	460	2,000	115
2007-10-17	458	459	455	455	1,600	113.75
2007-10-16	461	461	459	459	2,200	114.75
2007-10-15	461	462	456	458	3,900	114.50
2007-10-12	459	462	455	462	5,600	115.50
2007-10-11	461	461	456	461	3,000	115.25
2007-10-10	459	459	454	458	5,200	114.50
2007-10-09	456	458	456	456	1,700	114
2007-10-05	452	455	450	455	2,200	113.75
2007-10-04	460	460	459	459	600	114.75
2007-10-03	460	460	459	460	1,100	115
2007-10-02	456	459	454	454	500	113.50
2007-10-01	450	451	450	451	400	112.75
2007-09-28	449	450	448	449	2,600	112.25
2007-09-27	438	449	438	449	2,000	112.25
2007-09-26	426	440	426	435	2,000	108.75
2007-09-25	430	431	430	430	1,100	107.50
2007-09-21	441	442	435	435	1,700	108.75
2007-09-20	445	448	445	448	1,300	112
2007-09-19	451	453	445	445	2,600	111.25
2007-09-18	453	458	447	447	5,200	111.75
2007-09-14	450	451	450	450	1,700	112.50
2007-09-13	430	440	430	440	1,800	110
2007-09-12	441	444	435	435	1,600	108.75
2007-09-11	440	445	440	440	2,800	110
2007-09-10	440	441	440	440	2,200	110
2007-09-07	440	440	440	440	500	110
2007-09-06	455	460	440	440	6,600	110
2007-09-05	465	467	456	459	2,100	114.75
2007-09-04	471	471	466	466	2,400	116.50
2007-09-03	471	471	470	470	1,000	117.50
2007-08-31	477	477	477	477	300	119.25
2007-08-30	469	470	469	470	2,100	117.50
2007-08-29	468	470	468	470	700	117.50
2007-08-28	479	479	470	470	400	117.50
2007-08-27	468	474	468	474	1,000	118.50
2007-08-24	453	462	453	462	1,600	115.50
2007-08-23	464	464	456	457	2,200	114.25
2007-08-22	455	457	455	455	400	113.75
2007-08-21	461	461	458	458	300	114.50
2007-08-20	460	465	456	456	5,600	114
2007-08-17	474	474	456	456	7,300	114
2007-08-16	484	484	474	474	7,600	118.50
2007-08-15	486	489	484	489	3,000	122.25
2007-08-14	490	491	487	490	2,500	122.50
2007-08-13	490	500	488	491	6,500	122.75
2007-08-10	508	508	487	495	5,500	123.75
2007-08-09	505	520	505	515	1,800	128.75
2007-08-08	510	510	505	505	700	126.25
2007-08-07	507	519	499	510	5,100	127.50
2007-08-06	488	525	488	525	2,900	131.25
2007-08-03	491	491	488	488	500	122
2007-08-02	486	486	481	486	1,900	121.50
2007-08-01	492	492	486	486	1,200	121.50
2007-07-31	485	493	485	493	600	123.25
2007-07-30	480	490	471	480	2,700	120
2007-07-27	491	495	485	485	6,400	121.25
2007-07-26	508	508	501	501	500	125.25
2007-07-25	500	509	500	509	1,600	127.25
2007-07-24	498	500	492	500	2,100	125
2007-07-23	496	498	493	498	4,600	124.50
2007-07-20	502	505	502	505	2,000	126.25
2007-07-19	511	514	500	500	10,400	125
2007-07-18	525	525	520	520	4,000	130
2007-07-17	528	530	525	526	6,400	131.50
2007-07-13	525	528	524	528	6,900	132
2007-07-12	510	524	510	524	6,400	131
2007-07-11	517	518	498	507	5,500	126.75
2007-07-10	507	520	507	518	18,800	129.50
2007-07-09	484	500	484	499	14,300	124.75
2007-07-06	472	484	471	484	8,300	121
2007-07-05	480	480	470	470	2,800	117.50
2007-07-04	474	490	470	480	6,900	120
2007-07-03	464	475	461	474	5,200	118.50
2007-07-02	459	464	455	464	2,800	116
2007-06-29	460	463	456	460	1,700	115
2007-06-28	458	464	453	454	4,900	113.50
2007-06-27	459	459	450	453	5,100	113.25
2007-06-26	451	459	451	458	4,800	114.50
2007-06-25	455	455	451	451	4,200	112.75
2007-06-22	456	457	455	457	6,300	114.25
2007-06-21	462	463	451	457	10,400	114.25
2007-06-20	474	476	465	467	7,400	116.75
2007-06-19	486	497	473	476	15,600	119
2007-06-18	499	499	457	461	31,700	115.25
2007-06-15	415	434	415	424	15,700	106
2007-06-14	409	414	408	414	3,000	103.50
2007-06-13	407	408	407	408	1,200	102
2007-06-12	410	412	407	407	4,000	101.75
2007-06-11	410	410	406	406	1,700	101.50
2007-06-08	403	403	401	402	800	100.50
2007-06-07	410	410	404	404	1,900	101
2007-06-06	401	407	401	407	6,000	101.75
2007-06-05	403	404	400	400	900	100
2007-06-04	400	404	400	404	1,600	101
2007-06-01	400	404	399	399	3,200	99.75
2007-05-31	398	401	398	398	2,200	99.50
2007-05-30	397	397	397	397	200	99.25
2007-05-29	395	398	395	398	400	99.50
2007-05-28	395	395	392	395	800	98.75
2007-05-25	397	397	394	394	1,000	98.50
2007-05-23	395	397	390	397	3,700	99.25
2007-05-22	388	390	383	390	3,400	97.50
2007-05-21	395	395	387	387	2,400	96.75
2007-05-18	397	397	395	395	300	98.75
2007-05-17	388	399	388	399	400	99.75
2007-05-16	397	397	386	388	3,300	97
2007-05-15	400	400	397	397	900	99.25
2007-05-14	401	403	400	400	2,000	100
2007-05-11	403	403	400	400	2,000	100
2007-05-10	402	403	402	402	3,000	100.50
2007-05-09	403	403	402	402	600	100.50
2007-05-08	401	404	401	404	800	101
2007-05-07	392	400	392	399	5,300	99.75
2007-05-02	389	394	388	390	1,800	97.50
2007-05-01	390	390	388	389	1,700	97.25
2007-04-27	389	392	385	392	9,700	98
2007-04-26	400	400	394	394	1,000	98.50
2007-04-25	395	402	395	402	1,300	100.50
2007-04-24	386	402	382	402	5,100	100.50
2007-04-23	401	401	400	401	7,700	100.25
2007-04-20	402	402	400	400	3,200	100
2007-04-19	402	405	402	405	4,000	101.25
2007-04-18	405	405	401	401	1,500	100.25
2007-04-17	404	404	400	402	1,800	100.50
2007-04-16	408	408	401	403	4,300	100.75
2007-04-13	410	413	407	410	3,100	102.50
2007-04-12	408	408	407	408	1,400	102
2007-04-11	409	410	405	406	4,500	101.50
2007-04-10	409	412	405	405	5,200	101.25
2007-04-09	404	407	401	407	3,600	101.75
2007-04-06	400	403	398	399	4,500	99.75
2007-04-05	404	404	396	396	2,900	99
2007-04-04	406	406	390	403	7,700	100.75
2007-04-03	412	412	407	410	2,400	102.50
2007-04-02	415	415	409	410	3,000	102.50
2007-03-30	413	413	406	408	2,600	102
2007-03-29	405	413	405	413	4,800	103.25
2007-03-28	401	408	401	405	6,600	101.25
2007-03-27	400	414	400	406	10,800	101.50
2007-03-26	394	399	393	394	7,300	98.50
2007-03-23	390	391	387	390	3,900	97.50
2007-03-22	390	390	385	385	2,200	96.25
2007-03-20	380	385	380	385	2,300	96.25
2007-03-19	385	385	370	376	7,200	94
2007-03-16	378	381	378	381	1,800	95.25
2007-03-15	374	376	374	375	800	93.75
2007-03-14	377	379	373	379	1,100	94.75
2007-03-13	378	380	370	375	4,600	93.75
2007-03-12	380	381	377	377	2,300	94.25
2007-03-09	380	380	377	380	1,900	95
2007-03-08	373	380	373	380	1,600	95
2007-03-07	379	379	373	373	1,400	93.25
2007-03-06	374	379	374	374	3,200	93.50
2007-03-05	381	381	375	375	3,200	93.75
2007-03-02	374	378	373	378	3,900	94.50
2007-03-01	372	373	372	372	600	93
2007-02-28	355	368	355	368	5,900	92
2007-02-27	379	379	373	375	2,600	93.75
2007-02-26	368	375	368	375	2,500	93.75
2007-02-23	368	371	367	367	3,900	91.75
2007-02-22	367	367	365	366	2,100	91.50
2007-02-21	368	368	367	367	1,200	91.75
2007-02-20	368	369	367	369	3,200	92.25
2007-02-19	360	365	360	365	4,500	91.25
2007-02-16	360	360	359	359	1,400	89.75
2007-02-15	360	362	360	361	1,200	90.25
2007-02-14	358	367	356	362	12,500	90.50
2007-02-13	368	368	367	368	800	92
2007-02-09	367	367	367	367	300	91.75
2007-02-08	366	366	365	365	500	91.25
2007-02-07	371	371	365	366	2,500	91.50
2007-02-06	370	371	365	371	2,500	92.75
2007-02-05	365	368	365	365	3,800	91.25
2007-02-02	367	367	364	364	1,600	91
2007-02-01	366	366	366	366	300	91.50
2007-01-31	364	367	362	367	4,400	91.75
2007-01-30	367	368	364	364	4,800	91
2007-01-29	365	370	365	367	5,000	91.75
2007-01-26	364	365	363	364	900	91
2007-01-25	366	366	363	365	3,200	91.25
2007-01-24	370	370	361	365	11,100	91.25
2007-01-23	370	370	368	370	2,700	92.50
2007-01-22	371	372	367	367	8,600	91.75
2007-01-19	366	372	366	369	5,900	92.25
2007-01-18	373	373	368	368	4,100	92
2007-01-17	374	374	370	373	2,900	93.25
2007-01-16	375	375	373	373	1,700	93.25
2007-01-15	374	375	374	374	1,300	93.50
2007-01-12	365	373	365	373	1,000	93.25
2007-01-11	370	370	364	364	1,000	91
2007-01-10	366	369	365	369	1,600	92.25
2007-01-09	363	366	363	365	5,900	91.25
2007-01-05	376	377	371	371	2,400	92.75
2007-01-04	376	376	370	375	1,200	93.75

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7605 (株)フジ・コーポレーション の時系列データ [2007年度]

7605 (株)フジ・コーポレーションの時系列データ [2007年度]