7605 (株)フジ・コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 283 | 283 | 282 | 282 | 200 | 70.50 |
| 2009-12-29 | 292 | 295 | 281 | 282 | 12,500 | 70.50 |
| 2009-12-28 | 268 | 293 | 267 | 287 | 10,000 | 71.75 |
| 2009-12-25 | 266 | 266 | 266 | 266 | 3,100 | 66.50 |
| 2009-12-24 | 267 | 269 | 267 | 269 | 300 | 67.25 |
| 2009-12-22 | 270 | 272 | 270 | 272 | 2,200 | 68 |
| 2009-12-21 | 270 | 272 | 268 | 268 | 2,900 | 67 |
| 2009-12-18 | 263 | 268 | 263 | 268 | 1,200 | 67 |
| 2009-12-17 | 264 | 264 | 264 | 264 | 1,600 | 66 |
| 2009-12-16 | 264 | 265 | 261 | 264 | 2,500 | 66 |
| 2009-12-15 | 253 | 257 | 253 | 257 | 1,900 | 64.25 |
| 2009-12-14 | 251 | 256 | 251 | 256 | 3,600 | 64 |
| 2009-12-10 | 259 | 259 | 255 | 259 | 800 | 64.75 |
| 2009-12-09 | 255 | 256 | 253 | 256 | 1,100 | 64 |
| 2009-12-08 | 257 | 257 | 255 | 255 | 1,600 | 63.75 |
| 2009-12-07 | 265 | 265 | 256 | 256 | 2,000 | 64 |
| 2009-12-04 | 270 | 270 | 254 | 258 | 2,000 | 64.50 |
| 2009-12-03 | 255 | 269 | 255 | 269 | 1,500 | 67.25 |
| 2009-12-02 | 246 | 254 | 246 | 254 | 800 | 63.50 |
| 2009-12-01 | 245 | 245 | 244 | 244 | 1,500 | 61 |
| 2009-11-30 | 245 | 250 | 245 | 250 | 1,000 | 62.50 |
| 2009-11-27 | 245 | 246 | 245 | 245 | 400 | 61.25 |
| 2009-11-26 | 249 | 249 | 241 | 245 | 1,000 | 61.25 |
| 2009-11-25 | 251 | 251 | 241 | 241 | 800 | 60.25 |
| 2009-11-24 | 248 | 250 | 241 | 241 | 2,500 | 60.25 |
| 2009-11-20 | 246 | 250 | 246 | 247 | 400 | 61.75 |
| 2009-11-19 | 247 | 255 | 247 | 248 | 700 | 62 |
| 2009-11-18 | 260 | 260 | 253 | 254 | 1,000 | 63.50 |
| 2009-11-17 | 263 | 263 | 263 | 263 | 600 | 65.75 |
| 2009-11-16 | 260 | 260 | 241 | 258 | 6,800 | 64.50 |
| 2009-11-13 | 258 | 260 | 250 | 251 | 4,700 | 62.75 |
| 2009-11-12 | 271 | 271 | 260 | 260 | 1,500 | 65 |
| 2009-11-11 | 264 | 264 | 256 | 256 | 3,600 | 64 |
| 2009-11-10 | 275 | 275 | 264 | 264 | 2,200 | 66 |
| 2009-11-09 | 271 | 279 | 270 | 279 | 2,600 | 69.75 |
| 2009-11-06 | 277 | 277 | 271 | 271 | 3,700 | 67.75 |
| 2009-11-05 | 273 | 273 | 271 | 272 | 900 | 68 |
| 2009-11-04 | 271 | 273 | 271 | 273 | 1,200 | 68.25 |
| 2009-11-02 | 276 | 284 | 267 | 269 | 7,900 | 67.25 |
| 2009-10-30 | 280 | 280 | 276 | 278 | 3,700 | 69.50 |
| 2009-10-29 | 274 | 278 | 273 | 275 | 9,200 | 68.75 |
| 2009-10-28 | 299 | 299 | 283 | 283 | 6,500 | 70.75 |
| 2009-10-27 | 288 | 300 | 288 | 299 | 10,400 | 74.75 |
| 2009-10-26 | 312 | 325 | 312 | 320 | 9,500 | 80 |
| 2009-10-23 | 316 | 322 | 313 | 322 | 12,100 | 80.50 |
| 2009-10-22 | 322 | 322 | 316 | 316 | 6,100 | 79 |
| 2009-10-21 | 324 | 326 | 320 | 320 | 5,300 | 80 |
| 2009-10-20 | 325 | 328 | 324 | 324 | 3,900 | 81 |
| 2009-10-19 | 325 | 326 | 325 | 325 | 4,200 | 81.25 |
| 2009-10-16 | 325 | 330 | 325 | 327 | 4,300 | 81.75 |
| 2009-10-15 | 330 | 331 | 328 | 330 | 500 | 82.50 |
| 2009-10-14 | 330 | 331 | 327 | 331 | 4,200 | 82.75 |
| 2009-10-13 | 328 | 331 | 328 | 331 | 1,900 | 82.75 |
| 2009-10-09 | 328 | 328 | 325 | 328 | 2,300 | 82 |
| 2009-10-08 | 329 | 330 | 327 | 330 | 2,700 | 82.50 |
| 2009-10-07 | 328 | 329 | 326 | 329 | 4,100 | 82.25 |
| 2009-10-06 | 325 | 326 | 325 | 326 | 1,300 | 81.50 |
| 2009-10-05 | 320 | 324 | 318 | 324 | 1,200 | 81 |
| 2009-10-02 | 325 | 328 | 325 | 325 | 5,500 | 81.25 |
| 2009-10-01 | 330 | 330 | 325 | 328 | 3,600 | 82 |
| 2009-09-30 | 325 | 329 | 325 | 327 | 5,100 | 81.75 |
| 2009-09-29 | 325 | 328 | 322 | 325 | 4,500 | 81.25 |
| 2009-09-28 | 318 | 326 | 318 | 326 | 6,300 | 81.50 |
| 2009-09-25 | 325 | 325 | 312 | 318 | 2,300 | 79.50 |
| 2009-09-24 | 331 | 331 | 310 | 321 | 4,900 | 80.25 |
| 2009-09-18 | 320 | 326 | 314 | 326 | 5,600 | 81.50 |
| 2009-09-17 | 310 | 310 | 309 | 309 | 200 | 77.25 |
| 2009-09-16 | 317 | 317 | 308 | 308 | 3,100 | 77 |
| 2009-09-15 | 319 | 320 | 310 | 310 | 800 | 77.50 |
| 2009-09-14 | 322 | 322 | 310 | 321 | 6,600 | 80.25 |
| 2009-09-11 | 320 | 322 | 312 | 312 | 2,500 | 78 |
| 2009-09-10 | 318 | 321 | 317 | 321 | 1,700 | 80.25 |
| 2009-09-09 | 314 | 318 | 312 | 317 | 500 | 79.25 |
| 2009-09-08 | 312 | 312 | 312 | 312 | 1,800 | 78 |
| 2009-09-07 | 317 | 317 | 313 | 313 | 1,800 | 78.25 |
| 2009-09-04 | 321 | 321 | 316 | 316 | 2,400 | 79 |
| 2009-09-03 | 320 | 322 | 320 | 322 | 400 | 80.50 |
| 2009-09-02 | 320 | 320 | 313 | 320 | 2,700 | 80 |
| 2009-09-01 | 320 | 323 | 316 | 323 | 2,500 | 80.75 |
| 2009-08-31 | 320 | 323 | 320 | 320 | 3,500 | 80 |
| 2009-08-28 | 319 | 319 | 318 | 318 | 900 | 79.50 |
| 2009-08-27 | 316 | 316 | 312 | 313 | 4,700 | 78.25 |
| 2009-08-26 | 315 | 316 | 313 | 313 | 2,900 | 78.25 |
| 2009-08-25 | 313 | 313 | 308 | 313 | 5,000 | 78.25 |
| 2009-08-24 | 312 | 315 | 309 | 312 | 6,000 | 78 |
| 2009-08-21 | 320 | 320 | 317 | 317 | 500 | 79.25 |
| 2009-08-20 | 321 | 321 | 321 | 321 | 700 | 80.25 |
| 2009-08-19 | 315 | 320 | 315 | 320 | 1,200 | 80 |
| 2009-08-18 | 318 | 318 | 313 | 313 | 1,500 | 78.25 |
| 2009-08-17 | 324 | 324 | 320 | 320 | 1,200 | 80 |
| 2009-08-14 | 324 | 326 | 324 | 326 | 2,200 | 81.50 |
| 2009-08-13 | 317 | 325 | 317 | 325 | 900 | 81.25 |
| 2009-08-12 | 320 | 325 | 318 | 325 | 2,500 | 81.25 |
| 2009-08-11 | 319 | 320 | 315 | 320 | 5,000 | 80 |
| 2009-08-10 | 323 | 323 | 315 | 315 | 3,500 | 78.75 |
| 2009-08-07 | 316 | 316 | 316 | 316 | 100 | 79 |
| 2009-08-06 | 322 | 322 | 316 | 316 | 200 | 79 |
| 2009-08-05 | 310 | 325 | 310 | 317 | 1,900 | 79.25 |
| 2009-08-04 | 317 | 320 | 317 | 320 | 400 | 80 |
| 2009-08-03 | 315 | 317 | 314 | 317 | 1,000 | 79.25 |
| 2009-07-31 | 325 | 325 | 311 | 311 | 2,100 | 77.75 |
| 2009-07-30 | 313 | 326 | 313 | 326 | 700 | 81.50 |
| 2009-07-29 | 325 | 325 | 325 | 325 | 100 | 81.25 |
| 2009-07-28 | 327 | 327 | 327 | 327 | 2,700 | 81.75 |
| 2009-07-27 | 314 | 322 | 311 | 320 | 2,000 | 80 |
| 2009-07-24 | 320 | 320 | 304 | 315 | 2,700 | 78.75 |
| 2009-07-23 | 310 | 320 | 310 | 313 | 1,300 | 78.25 |
| 2009-07-22 | 320 | 320 | 315 | 320 | 900 | 80 |
| 2009-07-21 | 319 | 319 | 312 | 312 | 500 | 78 |
| 2009-07-17 | 307 | 308 | 307 | 307 | 1,800 | 76.75 |
| 2009-07-16 | 318 | 318 | 318 | 318 | 1,000 | 79.50 |
| 2009-07-15 | 311 | 311 | 305 | 306 | 900 | 76.50 |
| 2009-07-14 | 310 | 310 | 305 | 310 | 400 | 77.50 |
| 2009-07-13 | 315 | 315 | 298 | 298 | 4,200 | 74.50 |
| 2009-07-10 | 315 | 315 | 315 | 315 | 200 | 78.75 |
| 2009-07-09 | 320 | 320 | 315 | 317 | 2,600 | 79.25 |
| 2009-07-08 | 330 | 330 | 316 | 320 | 5,300 | 80 |
| 2009-07-07 | 332 | 336 | 323 | 323 | 4,100 | 80.75 |
| 2009-07-06 | 324 | 333 | 324 | 332 | 1,700 | 83 |
| 2009-07-03 | 325 | 325 | 320 | 320 | 2,300 | 80 |
| 2009-07-02 | 320 | 320 | 317 | 317 | 9,100 | 79.25 |
| 2009-07-01 | 317 | 318 | 317 | 318 | 2,100 | 79.50 |
| 2009-06-30 | 318 | 319 | 315 | 316 | 900 | 79 |
| 2009-06-29 | 312 | 319 | 312 | 319 | 2,000 | 79.75 |
| 2009-06-26 | 315 | 320 | 315 | 320 | 4,600 | 80 |
| 2009-06-25 | 302 | 315 | 299 | 315 | 7,100 | 78.75 |
| 2009-06-24 | 308 | 308 | 298 | 300 | 13,100 | 75 |
| 2009-06-23 | 308 | 308 | 298 | 305 | 9,900 | 76.25 |
| 2009-06-22 | 307 | 308 | 305 | 308 | 3,100 | 77 |
| 2009-06-19 | 299 | 300 | 290 | 300 | 3,700 | 75 |
| 2009-06-18 | 295 | 295 | 292 | 295 | 4,000 | 73.75 |
| 2009-06-17 | 290 | 295 | 289 | 295 | 6,200 | 73.75 |
| 2009-06-16 | 295 | 295 | 285 | 293 | 3,900 | 73.25 |
| 2009-06-15 | 300 | 305 | 300 | 300 | 7,900 | 75 |
| 2009-06-12 | 308 | 308 | 305 | 305 | 2,400 | 76.25 |
| 2009-06-11 | 307 | 307 | 302 | 307 | 1,400 | 76.75 |
| 2009-06-10 | 308 | 308 | 306 | 307 | 2,700 | 76.75 |
| 2009-06-09 | 308 | 310 | 308 | 308 | 3,500 | 77 |
| 2009-06-08 | 308 | 310 | 303 | 308 | 6,500 | 77 |
| 2009-06-05 | 305 | 308 | 305 | 308 | 1,600 | 77 |
| 2009-06-04 | 310 | 310 | 310 | 310 | 100 | 77.50 |
| 2009-06-03 | 302 | 305 | 302 | 305 | 500 | 76.25 |
| 2009-06-02 | 305 | 306 | 302 | 302 | 900 | 75.50 |
| 2009-06-01 | 320 | 328 | 300 | 305 | 7,400 | 76.25 |
| 2009-05-29 | 292 | 305 | 285 | 305 | 10,500 | 76.25 |
| 2009-05-28 | 277 | 285 | 277 | 285 | 5,000 | 71.25 |
| 2009-05-27 | 275 | 276 | 271 | 276 | 6,700 | 69 |
| 2009-05-26 | 275 | 275 | 268 | 270 | 2,900 | 67.50 |
| 2009-05-25 | 267 | 272 | 265 | 272 | 2,400 | 68 |
| 2009-05-22 | 272 | 272 | 272 | 272 | 400 | 68 |
| 2009-05-21 | 276 | 276 | 276 | 276 | 1,500 | 69 |
| 2009-05-20 | 272 | 275 | 272 | 275 | 600 | 68.75 |
| 2009-05-19 | 274 | 274 | 274 | 274 | 100 | 68.50 |
| 2009-05-18 | 270 | 276 | 270 | 276 | 11,100 | 69 |
| 2009-05-15 | 270 | 270 | 270 | 270 | 300 | 67.50 |
| 2009-05-14 | 270 | 270 | 270 | 270 | 500 | 67.50 |
| 2009-05-13 | 270 | 270 | 268 | 268 | 900 | 67 |
| 2009-05-12 | 270 | 270 | 269 | 269 | 700 | 67.25 |
| 2009-05-11 | 270 | 276 | 270 | 276 | 3,200 | 69 |
| 2009-05-08 | 274 | 274 | 274 | 274 | 500 | 68.50 |
| 2009-05-07 | 265 | 271 | 265 | 271 | 1,800 | 67.75 |
| 2009-04-30 | 263 | 264 | 263 | 264 | 500 | 66 |
| 2009-04-28 | 266 | 267 | 266 | 266 | 800 | 66.50 |
| 2009-04-27 | 265 | 270 | 265 | 266 | 3,700 | 66.50 |
| 2009-04-24 | 266 | 269 | 264 | 266 | 5,000 | 66.50 |
| 2009-04-23 | 266 | 279 | 266 | 279 | 3,300 | 69.75 |
| 2009-04-22 | 275 | 277 | 270 | 277 | 1,500 | 69.25 |
| 2009-04-21 | 275 | 277 | 275 | 275 | 1,300 | 68.75 |
| 2009-04-20 | 265 | 270 | 265 | 270 | 3,200 | 67.50 |
| 2009-04-17 | 270 | 270 | 270 | 270 | 2,500 | 67.50 |
| 2009-04-16 | 270 | 273 | 270 | 270 | 3,800 | 67.50 |
| 2009-04-15 | 270 | 271 | 267 | 271 | 1,400 | 67.75 |
| 2009-04-14 | 270 | 270 | 266 | 266 | 3,800 | 66.50 |
| 2009-04-13 | 271 | 271 | 266 | 269 | 1,600 | 67.25 |
| 2009-04-10 | 271 | 271 | 266 | 268 | 3,000 | 67 |
| 2009-04-09 | 265 | 272 | 265 | 272 | 2,300 | 68 |
| 2009-04-08 | 262 | 264 | 260 | 264 | 4,700 | 66 |
| 2009-04-07 | 273 | 273 | 269 | 269 | 1,300 | 67.25 |
| 2009-04-06 | 273 | 273 | 270 | 273 | 3,000 | 68.25 |
| 2009-04-03 | 266 | 269 | 262 | 269 | 6,900 | 67.25 |
| 2009-04-02 | 265 | 273 | 265 | 265 | 2,300 | 66.25 |
| 2009-04-01 | 265 | 265 | 265 | 265 | 2,000 | 66.25 |
| 2009-03-31 | 277 | 277 | 270 | 270 | 3,200 | 67.50 |
| 2009-03-30 | 272 | 276 | 271 | 275 | 1,500 | 68.75 |
| 2009-03-27 | 272 | 274 | 267 | 274 | 1,600 | 68.50 |
| 2009-03-26 | 268 | 268 | 265 | 267 | 2,200 | 66.75 |
| 2009-03-25 | 255 | 265 | 255 | 265 | 3,400 | 66.25 |
| 2009-03-24 | 251 | 255 | 251 | 255 | 3,700 | 63.75 |
| 2009-03-23 | 251 | 253 | 251 | 252 | 1,200 | 63 |
| 2009-03-19 | 259 | 259 | 259 | 259 | 300 | 64.75 |
| 2009-03-18 | 263 | 264 | 255 | 264 | 1,300 | 66 |
| 2009-03-17 | 257 | 265 | 257 | 265 | 200 | 66.25 |
| 2009-03-16 | 259 | 265 | 259 | 265 | 200 | 66.25 |
| 2009-03-13 | 251 | 259 | 251 | 259 | 300 | 64.75 |
| 2009-03-05 | 251 | 267 | 251 | 267 | 500 | 66.75 |
| 2009-03-04 | 252 | 261 | 252 | 261 | 1,400 | 65.25 |
| 2009-02-26 | 275 | 275 | 275 | 275 | 1,200 | 68.75 |
| 2009-02-25 | 251 | 251 | 250 | 250 | 300 | 62.50 |
| 2009-02-23 | 251 | 251 | 251 | 251 | 200 | 62.75 |
| 2009-02-20 | 256 | 260 | 256 | 260 | 200 | 65 |
| 2009-02-19 | 252 | 270 | 252 | 270 | 600 | 67.50 |
| 2009-02-18 | 262 | 266 | 251 | 266 | 5,800 | 66.50 |
| 2009-02-16 | 274 | 274 | 274 | 274 | 100 | 68.50 |
| 2009-02-13 | 255 | 275 | 255 | 275 | 1,200 | 68.75 |
| 2009-02-10 | 260 | 260 | 260 | 260 | 100 | 65 |
| 2009-02-09 | 271 | 280 | 271 | 280 | 400 | 70 |
| 2009-02-06 | 274 | 274 | 274 | 274 | 200 | 68.50 |
| 2009-02-05 | 269 | 273 | 269 | 270 | 3,400 | 67.50 |
| 2009-02-04 | 245 | 273 | 245 | 273 | 2,500 | 68.25 |
| 2009-02-03 | 251 | 251 | 251 | 251 | 300 | 62.75 |
| 2009-02-02 | 255 | 255 | 250 | 250 | 400 | 62.50 |
| 2009-01-30 | 251 | 259 | 251 | 259 | 600 | 64.75 |
| 2009-01-29 | 246 | 249 | 246 | 249 | 1,100 | 62.25 |
| 2009-01-26 | 257 | 257 | 249 | 249 | 200 | 62.25 |
| 2009-01-23 | 250 | 250 | 250 | 250 | 200 | 62.50 |
| 2009-01-22 | 255 | 255 | 255 | 255 | 500 | 63.75 |
| 2009-01-21 | 253 | 255 | 253 | 255 | 1,300 | 63.75 |
| 2009-01-20 | 250 | 250 | 250 | 250 | 100 | 62.50 |
| 2009-01-19 | 250 | 251 | 250 | 251 | 700 | 62.75 |
| 2009-01-15 | 255 | 255 | 255 | 255 | 1,100 | 63.75 |
| 2009-01-14 | 250 | 250 | 250 | 250 | 100 | 62.50 |
| 2009-01-13 | 250 | 255 | 246 | 246 | 800 | 61.50 |
| 2009-01-09 | 252 | 253 | 252 | 253 | 800 | 63.25 |
| 2009-01-08 | 262 | 262 | 252 | 252 | 1,300 | 63 |
| 2009-01-07 | 265 | 275 | 262 | 267 | 4,200 | 66.75 |
| 2009-01-06 | 252 | 264 | 252 | 264 | 900 | 66 |
| 2009-01-05 | 247 | 253 | 247 | 253 | 5,500 | 63.25 |
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
