7605 (株)フジ・コーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	865	879	851	878	4,500	219.50
2011-12-29	846	891	843	865	12,100	216.25
2011-12-28	820	848	820	842	7,100	210.50
2011-12-27	815	828	807	818	15,200	204.50
2011-12-26	858	863	810	830	35,400	207.50
2011-12-22	874	887	868	870	13,400	217.50
2011-12-21	894	895	876	889	11,900	222.25
2011-12-20	900	910	880	889	12,500	222.25
2011-12-19	930	943	903	903	8,600	225.75
2011-12-16	941	949	917	936	20,600	234
2011-12-15	950	965	902	955	25,200	238.75
2011-12-14	940	960	928	960	8,100	240
2011-12-13	940	940	924	937	4,700	234.25
2011-12-12	950	954	912	940	24,500	235
2011-12-09	965	980	960	975	5,500	243.75
2011-12-08	960	980	958	980	2,700	245
2011-12-07	946	958	946	958	10,800	239.50
2011-12-06	950	960	947	947	6,100	236.75
2011-12-05	930	970	930	951	5,500	237.75
2011-12-02	990	990	920	945	15,900	236.25
2011-12-01	945	983	945	983	12,400	245.75
2011-11-30	1,010	1,010	920	945	39,100	236.25
2011-11-29	1,033	1,035	1,010	1,020	21,100	255
2011-11-28	998	1,003	980	1,003	9,100	250.75
2011-11-25	1,026	1,026	999	1,001	3,700	250.25
2011-11-24	1,024	1,027	1,000	1,027	4,600	256.75
2011-11-22	1,020	1,026	999	1,024	7,500	256
2011-11-21	1,017	1,024	1,001	1,023	3,500	255.75
2011-11-18	995	1,028	990	1,017	4,400	254.25
2011-11-17	1,001	1,023	985	1,000	8,800	250
2011-11-16	1,035	1,035	1,010	1,020	3,500	255
2011-11-15	1,034	1,035	1,010	1,035	6,800	258.75
2011-11-14	1,024	1,048	1,024	1,026	3,800	256.50
2011-11-11	1,047	1,047	1,010	1,017	12,500	254.25
2011-11-10	1,026	1,050	1,020	1,048	16,000	262
2011-11-09	1,032	1,088	1,032	1,077	13,600	269.25
2011-11-08	1,090	1,100	1,031	1,054	8,000	263.50
2011-11-07	1,102	1,134	1,087	1,090	10,700	272.50
2011-11-04	1,118	1,118	1,066	1,100	5,600	275
2011-11-02	1,090	1,120	1,084	1,117	10,200	279.25
2011-11-01	1,055	1,140	1,055	1,120	24,400	280
2011-10-31	1,035	1,055	1,035	1,050	6,800	262.50
2011-10-28	1,051	1,064	1,027	1,035	9,400	258.75
2011-10-27	1,023	1,049	1,021	1,048	11,700	262
2011-10-26	1,045	1,045	1,028	1,041	10,800	260.25
2011-10-25	999	1,048	999	1,047	23,500	261.75
2011-10-24	985	999	975	999	12,100	249.75
2011-10-21	981	981	966	970	2,700	242.50
2011-10-20	983	984	970	975	1,200	243.75
2011-10-19	980	980	972	972	500	243
2011-10-18	965	986	957	957	4,800	239.25
2011-10-17	980	989	970	979	3,300	244.75
2011-10-14	992	992	980	991	3,300	247.75
2011-10-13	998	1,000	982	992	6,600	248
2011-10-12	991	995	970	978	8,100	244.50
2011-10-11	950	987	950	979	17,600	244.75
2011-10-07	940	945	930	945	5,800	236.25
2011-10-06	945	949	934	940	6,200	235
2011-10-05	922	924	901	923	6,300	230.75
2011-10-04	939	939	902	907	8,900	226.75
2011-10-03	931	944	930	930	2,500	232.50
2011-09-30	948	950	917	939	7,700	234.75
2011-09-29	928	950	920	950	5,900	237.50
2011-09-28	873	930	873	930	10,100	232.50
2011-09-27	868	880	859	875	9,400	218.75
2011-09-26	899	899	838	868	23,900	217
2011-09-22	941	950	922	929	11,800	232.25
2011-09-21	995	995	967	970	6,800	242.50
2011-09-20	999	1,006	946	1,000	18,700	250
2011-09-16	997	1,018	991	992	31,300	248
2011-09-15	938	995	935	988	29,400	247
2011-09-14	929	942	890	938	21,500	234.50
2011-09-13	940	980	910	920	55,200	230
2011-09-12	882	930	871	920	45,900	230
2011-09-09	805	838	805	838	8,600	209.50
2011-09-08	780	803	780	803	5,900	200.75
2011-09-07	770	798	770	783	3,800	195.75
2011-09-06	804	810	781	781	9,500	195.25
2011-09-05	790	830	790	804	39,000	201
2011-09-02	780	786	775	786	8,300	196.50
2011-09-01	768	769	755	767	7,100	191.75
2011-08-31	760	769	758	759	2,600	189.75
2011-08-30	759	759	750	752	5,000	188
2011-08-29	755	760	745	750	13,100	187.50
2011-08-26	719	742	719	740	4,300	185
2011-08-25	710	720	710	718	2,200	179.50
2011-08-24	710	710	710	710	700	177.50
2011-08-23	725	725	725	725	200	181.25
2011-08-22	732	732	732	732	500	183
2011-08-19	697	732	681	732	6,000	183
2011-08-18	736	736	728	728	900	182
2011-08-17	720	740	720	740	3,700	185
2011-08-16	715	720	711	720	2,100	180
2011-08-15	711	712	701	712	600	178
2011-08-12	719	719	702	702	200	175.50
2011-08-11	713	713	695	713	6,600	178.25
2011-08-10	700	715	697	715	700	178.75
2011-08-09	629	700	620	695	5,000	173.75
2011-08-08	667	681	666	669	2,100	167.25
2011-08-05	665	689	665	677	4,600	169.25
2011-08-04	697	700	697	700	1,300	175
2011-08-03	706	706	695	697	3,600	174.25
2011-08-02	712	712	706	712	2,100	178
2011-08-01	705	708	688	708	2,200	177
2011-07-29	716	716	703	706	3,900	176.50
2011-07-28	711	723	705	717	5,600	179.25
2011-07-27	733	733	721	730	1,900	182.50
2011-07-26	740	740	730	735	5,500	183.75
2011-07-25	756	760	747	747	1,800	186.75
2011-07-22	757	768	752	756	1,500	189
2011-07-21	765	767	755	767	4,100	191.75
2011-07-20	757	770	744	770	6,900	192.50
2011-07-19	760	760	757	757	4,000	189.25
2011-07-15	751	760	751	760	600	190
2011-07-14	756	756	755	755	3,700	188.75
2011-07-13	741	755	740	755	1,900	188.75
2011-07-12	745	745	732	745	2,700	186.25
2011-07-11	730	750	730	750	5,400	187.50
2011-07-08	743	759	743	745	1,700	186.25
2011-07-07	723	749	723	748	3,100	187
2011-07-06	743	757	733	738	6,700	184.50
2011-07-05	752	760	747	760	3,000	190
2011-07-04	779	779	755	764	9,000	191
2011-07-01	745	756	737	756	14,900	189
2011-06-30	720	746	698	745	13,900	186.25
2011-06-29	698	713	693	713	6,100	178.25
2011-06-28	697	705	696	696	1,100	174
2011-06-27	687	707	687	697	5,600	174.25
2011-06-24	697	697	681	690	4,200	172.50
2011-06-23	682	702	679	695	8,400	173.75
2011-06-22	710	710	699	700	3,700	175
2011-06-21	692	701	671	701	3,000	175.25
2011-06-20	698	701	675	693	5,800	173.25
2011-06-17	713	720	685	685	13,200	171.25
2011-06-16	711	729	710	723	16,100	180.75
2011-06-15	709	718	694	718	21,500	179.50
2011-06-14	665	690	665	689	23,100	172.25
2011-06-13	640	653	635	653	18,000	163.25
2011-06-10	622	630	622	628	1,800	157
2011-06-09	629	630	621	621	5,800	155.25
2011-06-08	633	639	632	639	5,800	159.75
2011-06-07	648	648	639	639	7,900	159.75
2011-06-06	639	660	630	644	17,200	161
2011-06-03	617	630	614	630	5,200	157.50
2011-06-02	618	620	610	614	5,000	153.50
2011-06-01	588	610	588	610	7,800	152.50
2011-05-31	584	584	582	582	2,700	145.50
2011-05-30	577	577	577	577	200	144.25
2011-05-27	582	582	576	576	1,200	144
2011-05-26	585	585	577	580	1,600	145
2011-05-25	567	584	567	584	800	146
2011-05-24	558	563	558	563	5,000	140.75
2011-05-23	558	563	551	563	4,400	140.75
2011-05-20	549	558	549	558	4,700	139.50
2011-05-19	545	546	545	546	3,300	136.50
2011-05-18	537	538	537	538	2,400	134.50
2011-05-17	534	540	534	540	3,500	135
2011-05-16	534	535	534	535	1,600	133.75
2011-05-13	530	540	526	531	29,600	132.75
2011-05-12	523	525	523	525	600	131.25
2011-05-11	522	525	520	521	2,800	130.25
2011-05-10	526	526	525	525	900	131.25
2011-05-09	520	525	520	525	4,600	131.25
2011-05-06	509	532	509	520	10,300	130
2011-05-02	503	503	495	502	5,100	125.50
2011-04-28	499	502	498	498	400	124.50
2011-04-27	498	499	492	493	3,500	123.25
2011-04-26	496	525	496	498	13,500	124.50
2011-04-25	534	535	525	526	11,400	131.50
2011-04-22	533	536	529	535	9,600	133.75
2011-04-21	535	535	526	529	5,000	132.25
2011-04-20	535	538	530	538	3,900	134.50
2011-04-19	530	535	527	535	4,200	133.75
2011-04-18	529	535	528	535	8,500	133.75
2011-04-15	535	535	525	527	2,800	131.75
2011-04-14	527	536	520	535	3,300	133.75
2011-04-13	525	525	515	516	6,500	129
2011-04-12	526	527	525	525	900	131.25
2011-04-11	536	536	521	525	4,800	131.25
2011-04-08	529	529	510	517	4,900	129.25
2011-04-07	530	535	523	529	5,100	132.25
2011-04-06	530	531	530	530	12,100	132.50
2011-04-05	540	544	530	530	22,000	132.50
2011-04-04	529	537	523	536	11,100	134
2011-04-01	518	520	512	520	8,900	130
2011-03-31	505	515	505	510	2,900	127.50
2011-03-30	510	510	500	501	6,500	125.25
2011-03-29	497	510	497	510	4,100	127.50
2011-03-28	500	500	488	497	9,500	124.25
2011-03-25	500	505	486	505	12,200	126.25
2011-03-24	523	523	505	510	7,800	127.50
2011-03-23	519	519	486	513	16,500	128.25
2011-03-22	523	539	500	500	5,400	125
2011-03-18	441	479	441	479	14,900	119.75
2011-03-17	350	401	350	401	23,700	100.25
2011-03-16	350	397	350	392	50,300	98
2011-03-15	430	430	430	430	1,900	107.50
2011-03-14	530	530	530	530	4,400	132.50
2011-03-11	639	643	630	630	9,000	157.50
2011-03-10	670	670	648	650	6,400	162.50
2011-03-09	671	674	665	667	6,900	166.75
2011-03-08	668	670	650	670	21,900	167.50
2011-03-07	645	655	640	650	13,600	162.50
2011-03-04	644	646	640	643	5,000	160.75
2011-03-03	636	640	634	640	2,800	160
2011-03-02	631	645	625	633	8,200	158.25
2011-03-01	630	646	630	644	3,800	161
2011-02-28	603	620	603	620	4,700	155
2011-02-25	608	608	598	598	3,200	149.50
2011-02-24	634	636	592	610	21,200	152.50
2011-02-23	630	645	630	645	7,100	161.25
2011-02-22	650	650	642	642	6,000	160.50
2011-02-21	645	649	644	647	8,100	161.75
2011-02-18	645	650	642	642	8,300	160.50
2011-02-17	646	646	642	642	1,200	160.50
2011-02-16	631	650	627	649	5,200	162.25
2011-02-15	643	643	631	632	6,000	158
2011-02-14	625	654	625	650	5,500	162.50
2011-02-10	600	630	596	620	22,100	155
2011-02-09	600	600	600	600	900	150
2011-02-08	600	600	594	594	6,000	148.50
2011-02-07	598	600	580	600	7,600	150
2011-02-04	569	590	569	590	5,100	147.50
2011-02-03	568	576	568	576	1,900	144
2011-02-02	564	565	562	565	3,200	141.25
2011-02-01	558	558	558	558	1,100	139.50
2011-01-31	565	568	557	557	2,500	139.25
2011-01-28	557	557	556	556	6,000	139
2011-01-27	553	563	552	563	5,600	140.75
2011-01-26	563	563	563	563	3,100	140.75
2011-01-25	554	567	554	567	2,200	141.75
2011-01-24	564	564	554	554	1,400	138.50
2011-01-21	565	565	546	546	8,500	136.50
2011-01-20	571	578	566	566	3,100	141.50
2011-01-19	561	566	555	556	6,000	139
2011-01-18	570	570	557	565	3,700	141.25
2011-01-17	552	562	552	556	4,700	139
2011-01-14	555	559	539	555	6,100	138.75
2011-01-13	541	554	541	554	3,200	138.50
2011-01-12	541	541	538	539	2,500	134.75
2011-01-11	549	552	530	538	7,100	134.50
2011-01-07	515	545	513	545	20,400	136.25
2011-01-06	510	514	509	511	7,200	127.75
2011-01-05	501	508	501	508	4,900	127
2011-01-04	501	505	490	493	8,200	123.25

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 [2011年度]

7605 (株)フジ・コーポレーションの時系列データ [2011年度]