7605 (株)フジ・コーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	502	503	499	500	1,800	125
2010-12-29	490	500	490	500	4,300	125
2010-12-28	482	488	482	488	1,700	122
2010-12-27	490	500	482	491	5,100	122.75
2010-12-24	490	491	490	490	1,900	122.50
2010-12-22	490	490	481	490	7,500	122.50
2010-12-21	495	498	489	489	5,600	122.25
2010-12-20	495	505	494	495	15,000	123.75
2010-12-17	477	480	477	478	5,400	119.50
2010-12-16	481	482	476	480	7,200	120
2010-12-15	499	499	480	487	15,000	121.75
2010-12-14	478	520	477	484	47,000	121
2010-12-13	445	474	432	474	33,400	118.50
2010-12-10	418	425	418	423	9,500	105.75
2010-12-09	417	417	415	415	1,600	103.75
2010-12-08	415	417	410	417	5,200	104.25
2010-12-07	412	415	410	414	3,600	103.50
2010-12-06	411	411	407	407	1,100	101.75
2010-12-03	413	415	409	410	1,600	102.50
2010-12-02	407	410	407	410	2,700	102.50
2010-12-01	405	406	405	406	600	101.50
2010-11-30	401	405	401	405	1,400	101.25
2010-11-29	405	411	400	405	2,000	101.25
2010-11-26	405	405	402	405	3,600	101.25
2010-11-22	403	403	403	403	200	100.75
2010-11-19	400	401	400	401	2,100	100.25
2010-11-18	405	405	400	400	3,700	100
2010-11-16	392	404	392	404	1,300	101
2010-11-12	401	401	390	390	1,200	97.50
2010-11-11	398	405	398	405	700	101.25
2010-11-10	398	405	398	405	5,100	101.25
2010-11-09	394	394	392	392	400	98
2010-11-08	392	400	392	400	300	100
2010-11-05	406	406	400	400	4,900	100
2010-11-04	395	395	395	395	200	98.75
2010-11-02	395	395	395	395	300	98.75
2010-11-01	384	390	384	390	500	97.50
2010-10-29	382	397	382	397	500	99.25
2010-10-28	384	390	384	384	2,200	96
2010-10-27	383	385	382	384	2,400	96
2010-10-26	403	406	403	403	5,000	100.75
2010-10-25	406	406	401	406	1,500	101.50
2010-10-22	408	408	400	403	2,200	100.75
2010-10-21	406	406	406	406	100	101.50
2010-10-20	402	413	402	413	4,800	103.25
2010-10-19	405	406	403	403	1,200	100.75
2010-10-18	406	406	406	406	100	101.50
2010-10-15	410	410	401	409	4,500	102.25
2010-10-14	407	407	405	405	300	101.25
2010-10-13	400	407	400	407	1,600	101.75
2010-10-12	407	407	401	407	4,300	101.75
2010-10-08	410	412	402	406	2,200	101.50
2010-10-07	409	409	409	409	200	102.25
2010-10-06	403	410	403	410	2,500	102.50
2010-10-05	400	405	400	405	1,300	101.25
2010-10-04	400	402	400	402	1,500	100.50
2010-10-01	401	401	400	400	700	100
2010-09-30	400	410	400	401	1,400	100.25
2010-09-29	407	408	400	400	5,300	100
2010-09-28	402	406	402	402	1,400	100.50
2010-09-27	397	405	397	399	2,600	99.75
2010-09-24	405	405	396	396	1,200	99
2010-09-21	398	398	398	398	200	99.50
2010-09-16	395	396	395	396	1,400	99
2010-09-15	398	405	397	405	1,200	101.25
2010-09-14	399	399	398	398	500	99.50
2010-09-13	397	401	397	398	1,600	99.50
2010-09-10	401	402	398	398	1,500	99.50
2010-09-09	404	410	403	403	1,700	100.75
2010-09-08	410	410	410	410	900	102.50
2010-09-07	405	412	404	404	2,100	101
2010-09-06	396	415	396	414	15,300	103.50
2010-09-03	397	404	396	396	4,900	99
2010-09-02	390	390	390	390	200	97.50
2010-09-01	390	390	390	390	800	97.50
2010-08-31	392	395	386	386	2,100	96.50
2010-08-30	395	395	395	395	200	98.75
2010-08-27	394	395	394	395	200	98.75
2010-08-26	389	395	389	394	2,700	98.50
2010-08-25	383	392	375	383	4,600	95.75
2010-08-24	385	385	375	375	2,600	93.75
2010-08-23	391	391	391	391	200	97.75
2010-08-20	391	391	391	391	100	97.75
2010-08-19	399	399	399	399	4,900	99.75
2010-08-18	383	383	383	383	200	95.75
2010-08-17	385	385	384	384	1,200	96
2010-08-16	386	398	386	398	500	99.50
2010-08-13	385	385	385	385	200	96.25
2010-08-12	381	382	381	382	1,700	95.50
2010-08-11	400	400	387	387	1,900	96.75
2010-08-10	387	399	386	399	1,600	99.75
2010-08-09	395	395	395	395	1,200	98.75
2010-08-06	395	395	385	385	1,600	96.25
2010-08-05	390	395	390	395	2,400	98.75
2010-08-03	394	394	387	394	600	98.50
2010-08-02	389	392	386	386	800	96.50
2010-07-30	388	399	388	399	700	99.75
2010-07-29	383	399	383	399	1,900	99.75
2010-07-28	386	389	382	389	1,200	97.25
2010-07-27	382	388	375	385	4,900	96.25
2010-07-26	397	397	397	397	200	99.25
2010-07-23	379	382	379	382	400	95.50
2010-07-22	379	382	379	379	2,900	94.75
2010-07-21	384	385	384	385	900	96.25
2010-07-20	382	382	379	379	3,100	94.75
2010-07-16	398	398	398	398	100	99.50
2010-07-15	395	398	375	398	1,200	99.50
2010-07-14	389	395	389	395	2,200	98.75
2010-07-13	391	391	386	386	2,400	96.50
2010-07-12	391	391	390	391	300	97.75
2010-07-08	387	392	387	392	2,500	98
2010-07-07	399	399	399	399	300	99.75
2010-07-05	398	398	398	398	100	99.50
2010-07-02	398	398	398	398	100	99.50
2010-07-01	390	390	390	390	400	97.50
2010-06-30	392	392	386	386	2,400	96.50
2010-06-29	401	401	400	400	200	100
2010-06-28	403	404	400	400	1,700	100
2010-06-25	401	410	401	410	2,300	102.50
2010-06-24	410	413	410	410	2,300	102.50
2010-06-23	410	410	400	400	2,500	100
2010-06-21	409	416	404	410	10,400	102.50
2010-06-18	400	410	400	410	5,300	102.50
2010-06-17	402	405	401	401	1,900	100.25
2010-06-16	400	415	400	401	15,700	100.25
2010-06-15	399	399	391	391	1,600	97.75
2010-06-14	374	410	374	410	12,500	102.50
2010-06-11	374	374	374	374	1,100	93.50
2010-06-10	374	374	374	374	100	93.50
2010-06-09	370	372	366	366	1,900	91.50
2010-06-08	369	372	369	372	1,200	93
2010-06-07	378	378	365	365	5,400	91.25
2010-06-04	370	401	370	389	18,600	97.25
2010-06-03	366	375	366	368	3,300	92
2010-06-02	360	365	357	357	4,300	89.25
2010-06-01	357	360	357	359	1,300	89.75
2010-05-31	365	367	365	367	1,400	91.75
2010-05-28	358	365	358	365	1,600	91.25
2010-05-27	355	357	355	357	1,600	89.25
2010-05-26	342	355	341	355	6,500	88.75
2010-05-25	350	355	343	343	2,500	85.75
2010-05-24	350	350	341	350	2,100	87.50
2010-05-21	337	347	337	347	1,500	86.75
2010-05-20	342	346	336	346	2,600	86.50
2010-05-19	345	348	344	348	4,600	87
2010-05-18	354	354	345	349	5,200	87.25
2010-05-17	366	366	351	351	3,100	87.75
2010-05-14	367	367	351	366	7,700	91.50
2010-05-13	367	367	353	353	3,400	88.25
2010-05-12	370	370	369	369	600	92.25
2010-05-11	372	372	367	367	400	91.75
2010-05-10	371	371	361	370	800	92.50
2010-05-07	364	375	351	375	7,400	93.75
2010-05-06	361	364	360	364	7,100	91
2010-04-30	376	394	375	376	10,600	94
2010-04-28	381	385	375	375	12,500	93.75
2010-04-27	396	400	381	390	36,300	97.50
2010-04-26	424	428	416	428	29,600	107
2010-04-23	413	415	409	415	15,600	103.75
2010-04-22	410	413	409	409	13,700	102.25
2010-04-21	401	406	401	406	8,600	101.50
2010-04-20	403	404	401	402	6,300	100.50
2010-04-19	406	407	401	404	15,500	101
2010-04-16	410	410	408	408	3,100	102
2010-04-15	406	410	406	410	6,800	102.50
2010-04-14	406	409	406	406	6,200	101.50
2010-04-13	408	409	406	408	8,400	102
2010-04-12	408	408	406	408	8,000	102
2010-04-09	404	408	404	408	9,600	102
2010-04-08	403	407	401	405	9,700	101.25
2010-04-07	405	407	403	403	7,400	100.75
2010-04-06	406	411	404	406	14,300	101.50
2010-04-05	400	407	400	404	11,000	101
2010-04-02	387	402	386	400	22,900	100
2010-04-01	381	387	381	387	9,900	96.75
2010-03-31	382	382	380	381	15,600	95.25
2010-03-30	371	382	370	382	38,800	95.50
2010-03-29	350	370	344	370	29,600	92.50
2010-03-26	331	341	331	341	6,800	85.25
2010-03-25	331	335	330	330	6,400	82.50
2010-03-24	327	333	326	330	6,900	82.50
2010-03-23	321	325	321	325	3,800	81.25
2010-03-19	319	321	314	321	2,800	80.25
2010-03-18	324	324	314	314	8,100	78.50
2010-03-17	315	321	315	321	5,200	80.25
2010-03-16	311	315	311	315	3,000	78.75
2010-03-15	305	307	304	307	1,000	76.75
2010-03-12	305	309	303	304	3,000	76
2010-03-11	304	310	304	305	300	76.25
2010-03-10	310	314	303	308	5,300	77
2010-03-09	310	312	310	312	600	78
2010-03-08	310	310	307	310	2,600	77.50
2010-03-05	308	310	308	310	1,300	77.50
2010-03-04	306	306	305	306	500	76.50
2010-03-03	305	305	300	303	4,200	75.75
2010-03-02	307	307	304	305	2,000	76.25
2010-03-01	310	310	305	305	2,100	76.25
2010-02-26	307	307	304	304	1,200	76
2010-02-25	302	302	302	302	100	75.50
2010-02-24	300	303	300	303	200	75.75
2010-02-23	300	300	299	299	4,600	74.75
2010-02-22	302	305	302	305	300	76.25
2010-02-19	301	305	301	305	300	76.25
2010-02-18	308	308	300	303	11,600	75.75
2010-02-17	305	308	302	305	2,900	76.25
2010-02-16	306	306	304	304	2,400	76
2010-02-15	306	306	306	306	100	76.50
2010-02-12	305	305	305	305	100	76.25
2010-02-10	303	305	303	305	300	76.25
2010-02-09	306	306	301	301	1,900	75.25
2010-02-08	311	311	311	311	500	77.75
2010-02-05	305	308	305	305	1,500	76.25
2010-02-04	305	305	305	305	700	76.25
2010-02-03	310	310	305	305	1,100	76.25
2010-02-02	306	306	303	303	2,500	75.75
2010-02-01	307	310	304	306	1,100	76.50
2010-01-29	308	309	307	307	3,500	76.75
2010-01-28	310	311	308	311	3,000	77.75
2010-01-27	311	311	311	311	300	77.75
2010-01-26	315	315	310	310	900	77.50
2010-01-25	315	315	310	310	600	77.50
2010-01-22	315	315	311	312	2,700	78
2010-01-21	316	317	310	316	3,900	79
2010-01-20	310	317	310	317	2,900	79.25
2010-01-19	308	310	306	306	3,800	76.50
2010-01-18	302	305	302	303	3,000	75.75
2010-01-15	300	302	300	300	4,000	75
2010-01-14	301	301	300	300	700	75
2010-01-13	298	301	296	301	5,100	75.25
2010-01-12	298	300	298	300	2,600	75
2010-01-08	296	300	296	296	1,500	74
2010-01-07	301	301	296	296	2,500	74
2010-01-06	295	303	295	299	5,000	74.75
2010-01-05	285	304	285	304	7,800	76
2010-01-04	285	285	281	281	1,500	70.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7605 (株)フジ・コーポレーション の時系列データ [2010年度]

7605 (株)フジ・コーポレーションの時系列データ [2010年度]