7605 (株)フジ・コーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,400	1,433	1,396	1,421	4,800	355.25
2012-12-27	1,420	1,420	1,385	1,392	5,300	348
2012-12-26	1,370	1,425	1,360	1,415	8,300	353.75
2012-12-25	1,345	1,395	1,345	1,365	11,200	341.25
2012-12-21	1,348	1,370	1,340	1,342	10,700	335.50
2012-12-20	1,336	1,348	1,311	1,348	10,300	337
2012-12-19	1,365	1,365	1,335	1,348	16,000	337
2012-12-18	1,382	1,391	1,365	1,365	2,800	341.25
2012-12-17	1,377	1,400	1,351	1,390	30,100	347.50
2012-12-14	1,419	1,449	1,400	1,400	13,300	350
2012-12-13	1,400	1,428	1,386	1,410	14,900	352.50
2012-12-12	1,400	1,424	1,380	1,418	10,600	354.50
2012-12-11	1,400	1,429	1,360	1,409	12,600	352.25
2012-12-10	1,456	1,460	1,392	1,400	19,500	350
2012-12-07	1,439	1,469	1,420	1,451	21,200	362.75
2012-12-06	1,365	1,410	1,363	1,410	32,200	352.50
2012-12-05	1,344	1,349	1,315	1,348	23,500	337
2012-12-04	1,255	1,368	1,255	1,333	38,100	333.25
2012-12-03	1,228	1,245	1,220	1,241	23,000	310.25
2012-11-30	1,228	1,228	1,214	1,220	4,000	305
2012-11-29	1,210	1,222	1,205	1,210	15,400	302.50
2012-11-28	1,200	1,215	1,194	1,201	7,300	300.25
2012-11-27	1,191	1,210	1,189	1,210	8,600	302.50
2012-11-26	1,199	1,210	1,190	1,191	8,600	297.75
2012-11-22	1,201	1,211	1,186	1,195	9,200	298.75
2012-11-21	1,210	1,210	1,194	1,200	3,400	300
2012-11-20	1,175	1,215	1,175	1,215	5,800	303.75
2012-11-19	1,175	1,180	1,173	1,173	3,400	293.25
2012-11-16	1,194	1,199	1,170	1,170	3,000	292.50
2012-11-15	1,198	1,198	1,185	1,188	3,200	297
2012-11-14	1,203	1,203	1,200	1,200	3,500	300
2012-11-13	1,217	1,224	1,210	1,210	5,100	302.50
2012-11-12	1,200	1,222	1,198	1,211	9,700	302.75
2012-11-09	1,200	1,213	1,185	1,200	4,600	300
2012-11-08	1,197	1,200	1,193	1,200	3,200	300
2012-11-07	1,192	1,216	1,192	1,200	3,100	300
2012-11-06	1,211	1,220	1,184	1,185	7,700	296.25
2012-11-05	1,190	1,228	1,170	1,202	8,500	300.50
2012-11-02	1,195	1,195	1,170	1,170	3,700	292.50
2012-11-01	1,172	1,172	1,170	1,170	2,800	292.50
2012-10-31	1,154	1,170	1,153	1,169	3,000	292.25
2012-10-30	1,146	1,158	1,145	1,146	5,000	286.50
2012-10-29	1,155	1,160	1,141	1,141	11,900	285.25
2012-10-26	1,170	1,189	1,160	1,170	14,800	292.50
2012-10-25	1,150	1,169	1,150	1,162	12,900	290.50
2012-10-24	1,136	1,142	1,135	1,141	5,700	285.25
2012-10-23	1,144	1,145	1,120	1,126	3,700	281.50
2012-10-22	1,118	1,137	1,118	1,137	1,700	284.25
2012-10-19	1,115	1,125	1,115	1,118	1,100	279.50
2012-10-18	1,120	1,120	1,112	1,115	2,600	278.75
2012-10-17	1,125	1,125	1,114	1,119	4,300	279.75
2012-10-16	1,110	1,125	1,110	1,125	1,700	281.25
2012-10-15	1,130	1,130	1,103	1,129	2,700	282.25
2012-10-12	1,131	1,131	1,130	1,130	700	282.50
2012-10-11	1,140	1,140	1,137	1,140	2,300	285
2012-10-10	1,135	1,138	1,134	1,135	1,500	283.75
2012-10-09	1,141	1,150	1,128	1,131	4,600	282.75
2012-10-05	1,154	1,154	1,139	1,140	6,800	285
2012-10-04	1,152	1,155	1,150	1,155	3,100	288.75
2012-10-03	1,155	1,160	1,155	1,160	3,400	290
2012-10-02	1,150	1,153	1,150	1,151	3,600	287.75
2012-10-01	1,138	1,145	1,138	1,145	4,300	286.25
2012-09-28	1,140	1,148	1,138	1,138	2,100	284.50
2012-09-27	1,142	1,147	1,129	1,140	2,800	285
2012-09-26	1,160	1,160	1,145	1,145	3,000	286.25
2012-09-25	1,125	1,145	1,125	1,145	4,300	286.25
2012-09-24	1,118	1,122	1,115	1,122	3,500	280.50
2012-09-21	1,106	1,119	1,106	1,110	6,300	277.50
2012-09-20	1,097	1,105	1,097	1,105	700	276.25
2012-09-19	1,091	1,098	1,085	1,098	3,700	274.50
2012-09-18	1,089	1,100	1,085	1,090	7,700	272.50
2012-09-14	1,097	1,124	1,083	1,084	13,100	271
2012-09-13	1,092	1,095	1,092	1,095	700	273.75
2012-09-12	1,093	1,095	1,089	1,094	4,700	273.50
2012-09-11	1,099	1,101	1,092	1,094	6,300	273.50
2012-09-10	1,105	1,120	1,083	1,101	13,800	275.25
2012-09-07	1,210	1,213	1,129	1,135	23,200	283.75
2012-09-06	1,215	1,215	1,195	1,210	6,800	302.50
2012-09-05	1,169	1,179	1,169	1,179	3,500	294.75
2012-09-04	1,182	1,182	1,167	1,167	2,400	291.75
2012-09-03	1,188	1,188	1,167	1,167	6,100	291.75
2012-08-31	1,176	1,185	1,176	1,185	2,000	296.25
2012-08-30	1,171	1,180	1,171	1,176	1,100	294
2012-08-29	1,178	1,200	1,175	1,190	2,600	297.50
2012-08-28	1,199	1,199	1,183	1,186	2,800	296.50
2012-08-27	1,203	1,212	1,200	1,206	2,400	301.50
2012-08-24	1,210	1,212	1,189	1,207	5,300	301.75
2012-08-23	1,206	1,213	1,206	1,207	900	301.75
2012-08-22	1,200	1,217	1,200	1,213	4,700	303.25
2012-08-21	1,210	1,217	1,210	1,210	2,500	302.50
2012-08-20	1,194	1,211	1,194	1,200	5,200	300
2012-08-17	1,200	1,200	1,188	1,188	2,200	297
2012-08-16	1,182	1,190	1,182	1,187	1,800	296.75
2012-08-15	1,193	1,193	1,180	1,180	1,600	295
2012-08-14	1,183	1,185	1,174	1,185	1,800	296.25
2012-08-13	1,155	1,173	1,155	1,173	2,800	293.25
2012-08-10	1,154	1,154	1,151	1,152	700	288
2012-08-09	1,150	1,152	1,138	1,150	3,300	287.50
2012-08-08	1,150	1,150	1,144	1,150	1,500	287.50
2012-08-07	1,133	1,149	1,133	1,149	1,400	287.25
2012-08-06	1,144	1,144	1,133	1,133	1,200	283.25
2012-08-03	1,147	1,147	1,126	1,141	1,300	285.25
2012-08-02	1,139	1,148	1,133	1,147	3,300	286.75
2012-08-01	1,151	1,151	1,141	1,142	1,700	285.50
2012-07-31	1,156	1,156	1,156	1,156	300	289
2012-07-30	1,140	1,154	1,140	1,154	900	288.50
2012-07-27	1,135	1,139	1,135	1,136	1,300	284
2012-07-26	1,137	1,137	1,126	1,127	700	281.75
2012-07-25	1,130	1,138	1,120	1,134	5,300	283.50
2012-07-24	1,122	1,125	1,122	1,123	1,600	280.75
2012-07-23	1,140	1,140	1,140	1,140	1,300	285
2012-07-20	1,172	1,172	1,160	1,160	4,400	290
2012-07-19	1,140	1,160	1,140	1,156	2,800	289
2012-07-18	1,142	1,145	1,122	1,137	3,300	284.25
2012-07-17	1,182	1,187	1,148	1,152	5,600	288
2012-07-13	1,155	1,176	1,152	1,153	2,900	288.25
2012-07-12	1,165	1,187	1,151	1,170	3,200	292.50
2012-07-11	1,199	1,199	1,150	1,170	9,900	292.50
2012-07-10	1,200	1,210	1,190	1,200	8,900	300
2012-07-09	1,190	1,200	1,180	1,200	4,100	300
2012-07-06	1,200	1,200	1,176	1,200	2,900	300
2012-07-05	1,230	1,230	1,202	1,203	4,100	300.75
2012-07-04	1,243	1,243	1,203	1,230	8,000	307.50
2012-07-03	1,201	1,248	1,198	1,243	13,700	310.75
2012-07-02	1,135	1,209	1,131	1,204	24,500	301
2012-06-29	1,118	1,130	1,115	1,126	32,400	281.50
2012-06-28	1,157	1,165	1,130	1,130	7,400	282.50
2012-06-27	1,142	1,163	1,142	1,163	5,400	290.75
2012-06-26	1,152	1,165	1,152	1,160	6,300	290
2012-06-25	1,147	1,160	1,132	1,151	9,700	287.75
2012-06-22	1,170	1,170	1,110	1,166	12,000	291.50
2012-06-21	1,153	1,182	1,141	1,182	4,200	295.50
2012-06-20	1,143	1,147	1,126	1,145	1,900	286.25
2012-06-19	1,100	1,128	1,100	1,128	1,500	282
2012-06-18	1,113	1,115	1,093	1,107	3,300	276.75
2012-06-15	1,090	1,090	1,075	1,090	4,900	272.50
2012-06-14	1,088	1,090	1,079	1,090	2,100	272.50
2012-06-13	1,110	1,110	1,081	1,095	2,600	273.75
2012-06-12	1,100	1,104	1,090	1,103	3,900	275.75
2012-06-11	1,126	1,126	1,101	1,112	1,900	278
2012-06-08	1,136	1,139	1,052	1,127	13,300	281.75
2012-06-07	1,140	1,141	1,133	1,136	6,600	284
2012-06-06	1,149	1,149	1,123	1,126	9,100	281.50
2012-06-05	1,057	1,110	1,051	1,100	9,500	275
2012-06-04	1,067	1,068	1,020	1,040	6,100	260
2012-06-01	1,051	1,080	1,051	1,076	4,700	269
2012-05-31	1,040	1,050	1,039	1,050	1,500	262.50
2012-05-30	1,040	1,050	1,040	1,050	800	262.50
2012-05-29	1,020	1,039	1,020	1,037	2,200	259.25
2012-05-28	1,050	1,050	1,018	1,047	2,900	261.75
2012-05-25	1,070	1,070	1,068	1,070	1,700	267.50
2012-05-24	1,070	1,074	1,070	1,072	1,400	268
2012-05-23	1,069	1,074	1,065	1,070	3,700	267.50
2012-05-22	1,056	1,068	1,056	1,067	900	266.75
2012-05-21	1,063	1,074	1,042	1,061	5,400	265.25
2012-05-18	1,061	1,075	1,061	1,074	2,700	268.50
2012-05-17	1,062	1,075	1,060	1,075	2,200	268.75
2012-05-16	1,065	1,070	1,065	1,070	800	267.50
2012-05-15	1,051	1,095	980	1,095	19,500	273.75
2012-05-14	1,140	1,150	1,115	1,115	5,800	278.75
2012-05-11	1,150	1,170	1,134	1,155	7,800	288.75
2012-05-10	1,130	1,150	1,130	1,150	3,200	287.50
2012-05-09	1,151	1,151	1,126	1,130	2,400	282.50
2012-05-08	1,149	1,157	1,139	1,157	2,500	289.25
2012-05-07	1,127	1,144	1,066	1,143	5,500	285.75
2012-05-02	1,159	1,160	1,116	1,157	8,700	289.25
2012-05-01	1,159	1,159	1,152	1,158	1,800	289.50
2012-04-27	1,155	1,161	1,147	1,159	5,700	289.75
2012-04-26	1,158	1,158	1,150	1,150	3,400	287.50
2012-04-25	1,120	1,155	1,113	1,154	19,000	288.50
2012-04-24	1,178	1,179	1,150	1,150	24,700	287.50
2012-04-23	1,198	1,198	1,160	1,178	23,300	294.50
2012-04-20	1,192	1,209	1,166	1,199	12,900	299.75
2012-04-19	1,245	1,245	1,156	1,185	23,700	296.25
2012-04-18	1,248	1,254	1,231	1,233	17,100	308.25
2012-04-17	1,235	1,254	1,225	1,250	14,400	312.50
2012-04-16	1,222	1,238	1,221	1,234	5,300	308.50
2012-04-13	1,206	1,220	1,206	1,217	3,100	304.25
2012-04-12	1,220	1,220	1,206	1,206	4,500	301.50
2012-04-11	1,220	1,227	1,185	1,217	18,900	304.25
2012-04-10	1,234	1,249	1,230	1,238	6,600	309.50
2012-04-09	1,261	1,262	1,246	1,255	7,700	313.75
2012-04-06	1,256	1,281	1,256	1,263	7,200	315.75
2012-04-05	1,285	1,285	1,232	1,268	22,000	317
2012-04-04	1,295	1,295	1,280	1,289	17,600	322.25
2012-04-03	1,260	1,290	1,256	1,275	33,700	318.75
2012-04-02	1,250	1,250	1,228	1,246	11,500	311.50
2012-03-30	1,259	1,260	1,232	1,240	10,400	310
2012-03-29	1,210	1,273	1,190	1,259	29,800	314.75
2012-03-28	1,135	1,200	1,135	1,185	22,700	296.25
2012-03-27	1,123	1,140	1,123	1,140	12,500	285
2012-03-26	1,139	1,139	1,095	1,123	8,500	280.75
2012-03-23	1,146	1,146	1,130	1,143	7,600	285.75
2012-03-22	1,130	1,147	1,130	1,147	5,100	286.75
2012-03-21	1,122	1,137	1,122	1,135	7,600	283.75
2012-03-19	1,102	1,123	1,099	1,123	5,500	280.75
2012-03-16	1,130	1,130	1,110	1,123	3,800	280.75
2012-03-15	1,153	1,153	1,120	1,132	6,000	283
2012-03-14	1,120	1,150	1,110	1,150	13,600	287.50
2012-03-13	1,115	1,120	1,100	1,119	7,900	279.75
2012-03-12	1,129	1,129	1,105	1,122	10,600	280.50
2012-03-09	1,125	1,125	1,107	1,115	6,600	278.75
2012-03-08	1,091	1,135	1,081	1,134	13,600	283.50
2012-03-07	1,099	1,115	1,092	1,096	7,300	274
2012-03-06	1,130	1,134	1,088	1,133	26,100	283.25
2012-03-05	1,090	1,135	1,084	1,135	20,600	283.75
2012-03-02	1,072	1,090	1,072	1,090	9,000	272.50
2012-03-01	1,060	1,080	1,060	1,067	8,800	266.75
2012-02-29	1,055	1,074	1,055	1,060	12,500	265
2012-02-28	1,048	1,050	1,045	1,050	7,900	262.50
2012-02-27	1,053	1,059	1,044	1,050	8,300	262.50
2012-02-24	1,010	1,053	1,010	1,046	11,600	261.50
2012-02-23	1,003	1,008	1,003	1,008	4,700	252
2012-02-22	1,002	1,006	1,000	1,004	5,200	251
2012-02-21	1,001	1,002	998	998	5,800	249.50
2012-02-20	988	1,003	988	999	15,800	249.75
2012-02-17	980	989	976	988	10,600	247
2012-02-16	983	983	976	977	2,800	244.25
2012-02-15	980	989	976	980	6,300	245
2012-02-14	990	990	978	978	2,200	244.50
2012-02-13	980	992	961	976	7,100	244
2012-02-10	966	985	966	979	4,500	244.75
2012-02-09	974	985	968	975	3,200	243.75
2012-02-08	973	989	968	985	9,500	246.25
2012-02-07	954	973	944	973	7,400	243.25
2012-02-06	950	964	942	954	8,800	238.50
2012-02-03	950	950	920	925	21,600	231.25
2012-02-02	970	970	951	959	11,600	239.75
2012-02-01	972	973	959	970	8,800	242.50
2012-01-31	970	979	970	973	4,200	243.25
2012-01-30	976	979	970	975	5,200	243.75
2012-01-27	990	990	976	986	3,300	246.50
2012-01-26	1,000	1,000	985	990	2,600	247.50
2012-01-25	995	1,000	986	1,000	3,700	250
2012-01-24	1,000	1,007	990	992	4,400	248
2012-01-23	991	1,000	988	999	3,500	249.75
2012-01-20	985	991	975	975	5,900	243.75
2012-01-19	993	995	976	989	8,800	247.25
2012-01-18	940	988	940	980	17,000	245
2012-01-17	926	938	925	934	7,200	233.50
2012-01-16	930	934	922	925	11,800	231.25
2012-01-13	941	941	914	930	5,800	232.50
2012-01-12	940	949	920	926	11,300	231.50
2012-01-11	920	944	913	939	11,500	234.75
2012-01-10	883	933	883	910	13,600	227.50
2012-01-06	907	907	870	887	4,900	221.75
2012-01-05	895	900	866	892	10,400	223
2012-01-04	908	908	887	895	8,100	223.75

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

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 [2012年度]

7605 (株)フジ・コーポレーションの時系列データ [2012年度]