7605 (株)フジ・コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 259 | 267 | 245 | 267 | 3,600 | 66.75 |
| 2008-12-29 | 274 | 274 | 274 | 274 | 300 | 68.50 |
| 2008-12-26 | 270 | 270 | 270 | 270 | 600 | 67.50 |
| 2008-12-22 | 285 | 285 | 249 | 260 | 2,700 | 65 |
| 2008-12-19 | 270 | 285 | 270 | 285 | 4,500 | 71.25 |
| 2008-12-18 | 260 | 265 | 260 | 265 | 800 | 66.25 |
| 2008-12-17 | 265 | 267 | 262 | 262 | 1,900 | 65.50 |
| 2008-12-16 | 255 | 266 | 250 | 266 | 3,500 | 66.50 |
| 2008-12-15 | 258 | 258 | 250 | 250 | 2,800 | 62.50 |
| 2008-12-12 | 235 | 235 | 235 | 235 | 100 | 58.75 |
| 2008-12-08 | 230 | 230 | 230 | 230 | 1,100 | 57.50 |
| 2008-12-05 | 227 | 227 | 225 | 227 | 4,300 | 56.75 |
| 2008-12-01 | 226 | 226 | 226 | 226 | 300 | 56.50 |
| 2008-11-27 | 228 | 228 | 228 | 228 | 100 | 57 |
| 2008-11-26 | 234 | 234 | 234 | 234 | 200 | 58.50 |
| 2008-11-20 | 225 | 225 | 216 | 225 | 3,200 | 56.25 |
| 2008-11-19 | 230 | 230 | 230 | 230 | 200 | 57.50 |
| 2008-11-18 | 225 | 225 | 225 | 225 | 300 | 56.25 |
| 2008-11-17 | 225 | 225 | 225 | 225 | 500 | 56.25 |
| 2008-11-14 | 237 | 237 | 236 | 236 | 2,700 | 59 |
| 2008-11-13 | 234 | 234 | 234 | 234 | 300 | 58.50 |
| 2008-11-12 | 230 | 230 | 230 | 230 | 100 | 57.50 |
| 2008-11-10 | 236 | 236 | 236 | 236 | 100 | 59 |
| 2008-11-07 | 232 | 232 | 232 | 232 | 100 | 58 |
| 2008-11-06 | 230 | 230 | 228 | 228 | 2,200 | 57 |
| 2008-11-05 | 228 | 230 | 228 | 229 | 700 | 57.25 |
| 2008-11-04 | 235 | 239 | 228 | 228 | 700 | 57 |
| 2008-10-30 | 230 | 235 | 220 | 230 | 3,100 | 57.50 |
| 2008-10-29 | 245 | 250 | 230 | 230 | 700 | 57.50 |
| 2008-10-28 | 230 | 233 | 230 | 233 | 700 | 58.25 |
| 2008-10-27 | 240 | 245 | 238 | 238 | 3,000 | 59.50 |
| 2008-10-24 | 271 | 271 | 271 | 271 | 100 | 67.75 |
| 2008-10-23 | 270 | 270 | 260 | 260 | 300 | 65 |
| 2008-10-21 | 260 | 274 | 260 | 274 | 600 | 68.50 |
| 2008-10-20 | 255 | 256 | 255 | 255 | 1,100 | 63.75 |
| 2008-10-17 | 260 | 260 | 260 | 260 | 700 | 65 |
| 2008-10-16 | 254 | 260 | 252 | 260 | 1,000 | 65 |
| 2008-10-15 | 265 | 270 | 260 | 260 | 700 | 65 |
| 2008-10-14 | 250 | 250 | 250 | 250 | 1,500 | 62.50 |
| 2008-10-10 | 217 | 217 | 210 | 217 | 2,500 | 54.25 |
| 2008-10-09 | 211 | 227 | 200 | 220 | 5,300 | 55 |
| 2008-10-08 | 245 | 245 | 215 | 216 | 7,700 | 54 |
| 2008-10-07 | 239 | 250 | 239 | 250 | 2,700 | 62.50 |
| 2008-10-06 | 265 | 265 | 260 | 260 | 500 | 65 |
| 2008-10-03 | 268 | 276 | 268 | 270 | 2,800 | 67.50 |
| 2008-10-02 | 288 | 288 | 276 | 276 | 1,800 | 69 |
| 2008-10-01 | 288 | 288 | 288 | 288 | 200 | 72 |
| 2008-09-30 | 286 | 290 | 267 | 290 | 2,300 | 72.50 |
| 2008-09-29 | 292 | 293 | 290 | 290 | 3,000 | 72.50 |
| 2008-09-26 | 292 | 292 | 290 | 291 | 2,400 | 72.75 |
| 2008-09-25 | 291 | 292 | 286 | 288 | 2,800 | 72 |
| 2008-09-24 | 291 | 291 | 290 | 290 | 900 | 72.50 |
| 2008-09-22 | 295 | 295 | 290 | 290 | 5,000 | 72.50 |
| 2008-09-19 | 290 | 295 | 286 | 295 | 600 | 73.75 |
| 2008-09-18 | 289 | 289 | 289 | 289 | 600 | 72.25 |
| 2008-09-17 | 295 | 295 | 284 | 290 | 1,900 | 72.50 |
| 2008-09-16 | 299 | 299 | 285 | 285 | 11,600 | 71.25 |
| 2008-09-12 | 280 | 315 | 280 | 294 | 10,400 | 73.50 |
| 2008-09-11 | 300 | 300 | 290 | 295 | 2,800 | 73.75 |
| 2008-09-09 | 300 | 300 | 300 | 300 | 600 | 75 |
| 2008-09-05 | 291 | 291 | 290 | 290 | 400 | 72.50 |
| 2008-09-04 | 300 | 300 | 294 | 294 | 400 | 73.50 |
| 2008-09-03 | 299 | 303 | 299 | 303 | 400 | 75.75 |
| 2008-08-29 | 298 | 298 | 298 | 298 | 100 | 74.50 |
| 2008-08-28 | 293 | 294 | 293 | 294 | 1,000 | 73.50 |
| 2008-08-27 | 293 | 294 | 293 | 294 | 200 | 73.50 |
| 2008-08-26 | 292 | 292 | 289 | 289 | 200 | 72.25 |
| 2008-08-25 | 290 | 292 | 290 | 292 | 300 | 73 |
| 2008-08-22 | 280 | 280 | 280 | 280 | 100 | 70 |
| 2008-08-21 | 275 | 275 | 275 | 275 | 200 | 68.75 |
| 2008-08-19 | 275 | 285 | 275 | 285 | 300 | 71.25 |
| 2008-08-18 | 285 | 285 | 280 | 281 | 2,100 | 70.25 |
| 2008-08-15 | 293 | 294 | 290 | 290 | 2,600 | 72.50 |
| 2008-08-14 | 291 | 291 | 290 | 290 | 600 | 72.50 |
| 2008-08-13 | 297 | 297 | 285 | 295 | 8,600 | 73.75 |
| 2008-08-11 | 289 | 299 | 289 | 299 | 700 | 74.75 |
| 2008-08-08 | 290 | 298 | 290 | 298 | 3,100 | 74.50 |
| 2008-08-06 | 294 | 295 | 290 | 290 | 3,400 | 72.50 |
| 2008-08-05 | 288 | 290 | 288 | 290 | 2,200 | 72.50 |
| 2008-08-04 | 292 | 292 | 288 | 288 | 3,500 | 72 |
| 2008-08-01 | 301 | 301 | 290 | 290 | 3,000 | 72.50 |
| 2008-07-31 | 307 | 307 | 307 | 307 | 100 | 76.75 |
| 2008-07-30 | 300 | 300 | 300 | 300 | 1,700 | 75 |
| 2008-07-29 | 298 | 298 | 290 | 290 | 3,500 | 72.50 |
| 2008-07-28 | 298 | 298 | 298 | 298 | 100 | 74.50 |
| 2008-07-25 | 310 | 310 | 300 | 300 | 1,000 | 75 |
| 2008-07-23 | 309 | 309 | 309 | 309 | 100 | 77.25 |
| 2008-07-22 | 309 | 309 | 309 | 309 | 100 | 77.25 |
| 2008-07-18 | 303 | 304 | 300 | 302 | 6,400 | 75.50 |
| 2008-07-17 | 302 | 305 | 302 | 305 | 1,200 | 76.25 |
| 2008-07-16 | 302 | 302 | 302 | 302 | 100 | 75.50 |
| 2008-07-15 | 294 | 305 | 294 | 305 | 2,300 | 76.25 |
| 2008-07-14 | 310 | 310 | 299 | 300 | 5,500 | 75 |
| 2008-07-11 | 302 | 309 | 302 | 309 | 2,600 | 77.25 |
| 2008-07-09 | 310 | 310 | 305 | 305 | 200 | 76.25 |
| 2008-07-08 | 312 | 312 | 312 | 312 | 300 | 78 |
| 2008-07-07 | 314 | 314 | 300 | 310 | 3,200 | 77.50 |
| 2008-07-04 | 311 | 316 | 311 | 311 | 600 | 77.75 |
| 2008-07-03 | 305 | 315 | 305 | 315 | 1,400 | 78.75 |
| 2008-07-02 | 316 | 316 | 300 | 305 | 11,100 | 76.25 |
| 2008-07-01 | 319 | 324 | 317 | 317 | 400 | 79.25 |
| 2008-06-30 | 310 | 315 | 309 | 309 | 4,300 | 77.25 |
| 2008-06-27 | 340 | 343 | 315 | 315 | 6,300 | 78.75 |
| 2008-06-26 | 344 | 345 | 344 | 345 | 500 | 86.25 |
| 2008-06-25 | 346 | 346 | 346 | 346 | 200 | 86.50 |
| 2008-06-24 | 351 | 351 | 340 | 342 | 3,500 | 85.50 |
| 2008-06-23 | 347 | 351 | 347 | 351 | 400 | 87.75 |
| 2008-06-20 | 345 | 347 | 343 | 347 | 2,100 | 86.75 |
| 2008-06-19 | 345 | 348 | 345 | 347 | 300 | 86.75 |
| 2008-06-18 | 348 | 350 | 345 | 345 | 2,100 | 86.25 |
| 2008-06-17 | 349 | 353 | 345 | 353 | 1,900 | 88.25 |
| 2008-06-16 | 352 | 352 | 347 | 352 | 6,300 | 88 |
| 2008-06-13 | 353 | 364 | 353 | 364 | 4,400 | 91 |
| 2008-06-12 | 352 | 353 | 346 | 353 | 700 | 88.25 |
| 2008-06-11 | 353 | 353 | 352 | 353 | 800 | 88.25 |
| 2008-06-10 | 349 | 352 | 349 | 352 | 300 | 88 |
| 2008-06-09 | 347 | 348 | 341 | 348 | 2,500 | 87 |
| 2008-06-06 | 365 | 365 | 344 | 344 | 11,400 | 86 |
| 2008-06-05 | 360 | 365 | 360 | 365 | 2,600 | 91.25 |
| 2008-06-04 | 360 | 360 | 360 | 360 | 100 | 90 |
| 2008-06-03 | 356 | 356 | 356 | 356 | 100 | 89 |
| 2008-06-02 | 351 | 355 | 351 | 355 | 1,400 | 88.75 |
| 2008-05-30 | 360 | 360 | 354 | 354 | 200 | 88.50 |
| 2008-05-29 | 358 | 358 | 358 | 358 | 100 | 89.50 |
| 2008-05-28 | 365 | 365 | 360 | 360 | 1,800 | 90 |
| 2008-05-27 | 360 | 360 | 360 | 360 | 200 | 90 |
| 2008-05-26 | 357 | 357 | 355 | 355 | 700 | 88.75 |
| 2008-05-23 | 348 | 350 | 348 | 350 | 1,300 | 87.50 |
| 2008-05-22 | 341 | 341 | 341 | 341 | 1,000 | 85.25 |
| 2008-05-21 | 345 | 350 | 345 | 350 | 1,800 | 87.50 |
| 2008-05-20 | 365 | 365 | 365 | 365 | 100 | 91.25 |
| 2008-05-19 | 354 | 360 | 354 | 360 | 800 | 90 |
| 2008-05-16 | 360 | 360 | 351 | 351 | 1,000 | 87.75 |
| 2008-05-15 | 355 | 365 | 355 | 365 | 1,100 | 91.25 |
| 2008-05-14 | 351 | 351 | 351 | 351 | 1,000 | 87.75 |
| 2008-05-13 | 351 | 351 | 351 | 351 | 100 | 87.75 |
| 2008-05-12 | 353 | 355 | 353 | 355 | 500 | 88.75 |
| 2008-05-09 | 349 | 355 | 345 | 354 | 1,200 | 88.50 |
| 2008-05-08 | 351 | 355 | 349 | 349 | 600 | 87.25 |
| 2008-05-07 | 350 | 350 | 346 | 346 | 300 | 86.50 |
| 2008-05-02 | 345 | 345 | 345 | 345 | 600 | 86.25 |
| 2008-05-01 | 341 | 341 | 341 | 341 | 1,000 | 85.25 |
| 2008-04-30 | 341 | 341 | 341 | 341 | 100 | 85.25 |
| 2008-04-28 | 340 | 340 | 340 | 340 | 1,400 | 85 |
| 2008-04-25 | 350 | 350 | 340 | 340 | 6,600 | 85 |
| 2008-04-24 | 364 | 364 | 346 | 346 | 2,600 | 86.50 |
| 2008-04-23 | 365 | 369 | 365 | 365 | 1,500 | 91.25 |
| 2008-04-22 | 364 | 368 | 364 | 365 | 2,600 | 91.25 |
| 2008-04-21 | 365 | 365 | 351 | 359 | 3,800 | 89.75 |
| 2008-04-18 | 364 | 364 | 360 | 360 | 300 | 90 |
| 2008-04-17 | 364 | 364 | 364 | 364 | 200 | 91 |
| 2008-04-16 | 358 | 359 | 358 | 359 | 200 | 89.75 |
| 2008-04-14 | 356 | 356 | 351 | 351 | 500 | 87.75 |
| 2008-04-11 | 363 | 363 | 360 | 360 | 1,200 | 90 |
| 2008-04-10 | 370 | 378 | 370 | 378 | 2,200 | 94.50 |
| 2008-04-09 | 361 | 368 | 361 | 368 | 1,200 | 92 |
| 2008-04-08 | 359 | 363 | 359 | 363 | 2,400 | 90.75 |
| 2008-04-07 | 354 | 358 | 354 | 358 | 1,300 | 89.50 |
| 2008-04-04 | 353 | 353 | 353 | 353 | 900 | 88.25 |
| 2008-04-03 | 349 | 353 | 349 | 353 | 600 | 88.25 |
| 2008-04-02 | 350 | 350 | 350 | 350 | 600 | 87.50 |
| 2008-04-01 | 350 | 350 | 350 | 350 | 2,200 | 87.50 |
| 2008-03-28 | 357 | 357 | 350 | 350 | 1,800 | 87.50 |
| 2008-03-27 | 348 | 349 | 347 | 347 | 4,600 | 86.75 |
| 2008-03-26 | 345 | 346 | 345 | 346 | 200 | 86.50 |
| 2008-03-25 | 345 | 345 | 339 | 339 | 1,000 | 84.75 |
| 2008-03-24 | 339 | 342 | 339 | 342 | 1,300 | 85.50 |
| 2008-03-21 | 329 | 335 | 329 | 335 | 700 | 83.75 |
| 2008-03-19 | 329 | 330 | 329 | 330 | 200 | 82.50 |
| 2008-03-18 | 320 | 328 | 320 | 328 | 1,300 | 82 |
| 2008-03-17 | 341 | 341 | 320 | 328 | 2,600 | 82 |
| 2008-03-14 | 311 | 321 | 311 | 321 | 1,100 | 80.25 |
| 2008-03-13 | 340 | 342 | 310 | 310 | 2,000 | 77.50 |
| 2008-03-12 | 336 | 339 | 336 | 339 | 200 | 84.75 |
| 2008-03-11 | 310 | 310 | 310 | 310 | 400 | 77.50 |
| 2008-03-10 | 322 | 322 | 310 | 310 | 1,300 | 77.50 |
| 2008-03-07 | 328 | 328 | 321 | 321 | 1,100 | 80.25 |
| 2008-03-06 | 336 | 337 | 335 | 335 | 700 | 83.75 |
| 2008-03-05 | 333 | 333 | 333 | 333 | 200 | 83.25 |
| 2008-03-04 | 345 | 345 | 345 | 345 | 100 | 86.25 |
| 2008-03-03 | 345 | 345 | 340 | 340 | 500 | 85 |
| 2008-02-29 | 358 | 358 | 358 | 358 | 100 | 89.50 |
| 2008-02-28 | 360 | 360 | 360 | 360 | 200 | 90 |
| 2008-02-27 | 348 | 350 | 348 | 350 | 500 | 87.50 |
| 2008-02-26 | 378 | 378 | 347 | 347 | 3,200 | 86.75 |
| 2008-02-25 | 380 | 380 | 369 | 369 | 5,600 | 92.25 |
| 2008-02-22 | 332 | 332 | 332 | 332 | 500 | 83 |
| 2008-02-20 | 327 | 328 | 325 | 328 | 600 | 82 |
| 2008-02-19 | 325 | 326 | 325 | 325 | 2,400 | 81.25 |
| 2008-02-18 | 324 | 325 | 324 | 325 | 3,000 | 81.25 |
| 2008-02-15 | 323 | 323 | 323 | 323 | 700 | 80.75 |
| 2008-02-14 | 319 | 319 | 315 | 315 | 1,200 | 78.75 |
| 2008-02-13 | 318 | 318 | 318 | 318 | 1,000 | 79.50 |
| 2008-02-12 | 313 | 313 | 313 | 313 | 100 | 78.25 |
| 2008-02-07 | 310 | 313 | 310 | 313 | 200 | 78.25 |
| 2008-02-06 | 305 | 313 | 300 | 313 | 3,900 | 78.25 |
| 2008-02-05 | 325 | 325 | 312 | 312 | 5,700 | 78 |
| 2008-02-04 | 324 | 324 | 323 | 323 | 700 | 80.75 |
| 2008-02-01 | 314 | 319 | 314 | 319 | 800 | 79.75 |
| 2008-01-31 | 312 | 318 | 312 | 315 | 700 | 78.75 |
| 2008-01-30 | 317 | 317 | 313 | 313 | 200 | 78.25 |
| 2008-01-29 | 311 | 319 | 311 | 319 | 500 | 79.75 |
| 2008-01-28 | 316 | 317 | 315 | 315 | 900 | 78.75 |
| 2008-01-25 | 327 | 328 | 305 | 310 | 2,100 | 77.50 |
| 2008-01-24 | 329 | 329 | 300 | 312 | 3,400 | 78 |
| 2008-01-23 | 301 | 314 | 301 | 314 | 500 | 78.50 |
| 2008-01-22 | 321 | 321 | 300 | 300 | 4,500 | 75 |
| 2008-01-21 | 310 | 320 | 302 | 320 | 1,900 | 80 |
| 2008-01-18 | 290 | 290 | 290 | 290 | 1,600 | 72.50 |
| 2008-01-17 | 318 | 318 | 293 | 300 | 2,900 | 75 |
| 2008-01-16 | 301 | 309 | 295 | 309 | 5,800 | 77.25 |
| 2008-01-15 | 334 | 334 | 310 | 315 | 12,200 | 78.75 |
| 2008-01-11 | 337 | 339 | 335 | 338 | 3,900 | 84.50 |
| 2008-01-10 | 345 | 351 | 341 | 351 | 700 | 87.75 |
| 2008-01-09 | 350 | 350 | 340 | 340 | 3,600 | 85 |
| 2008-01-08 | 365 | 365 | 350 | 350 | 4,800 | 87.50 |
| 2008-01-07 | 380 | 380 | 360 | 365 | 1,800 | 91.25 |
| 2008-01-04 | 384 | 384 | 384 | 384 | 1,000 | 96 |
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