7605 (株)フジ・コーポレーションの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,550	1,650	1,549	1,635	24,100	817.50
2014-12-29	1,535	1,548	1,521	1,545	14,600	772.50
2014-12-26	1,520	1,540	1,515	1,535	10,500	767.50
2014-12-25	1,549	1,549	1,505	1,515	11,400	757.50
2014-12-24	1,530	1,580	1,530	1,536	16,700	768
2014-12-22	1,600	1,619	1,500	1,524	25,800	762
2014-12-19	1,440	1,490	1,438	1,490	31,000	745
2014-12-18	1,378	1,400	1,369	1,395	12,500	697.50
2014-12-17	1,368	1,368	1,335	1,361	10,100	680.50
2014-12-16	1,354	1,378	1,325	1,370	50,800	685
2014-12-15	1,340	1,340	1,307	1,307	8,500	653.50
2014-12-12	1,309	1,335	1,280	1,280	8,400	640
2014-12-11	1,275	1,310	1,254	1,308	5,800	654
2014-12-10	1,295	1,319	1,290	1,291	11,300	645.50
2014-12-09	1,347	1,348	1,328	1,328	6,700	664
2014-12-08	1,322	1,329	1,307	1,323	6,900	661.50
2014-12-05	1,290	1,322	1,290	1,317	8,500	658.50
2014-12-04	1,335	1,335	1,275	1,290	17,500	645
2014-12-03	1,300	1,335	1,300	1,325	22,700	662.50
2014-12-02	1,272	1,290	1,260	1,275	12,400	637.50
2014-12-01	1,256	1,265	1,250	1,265	5,300	632.50
2014-11-28	1,257	1,257	1,240	1,240	5,700	620
2014-11-27	1,251	1,251	1,238	1,243	4,300	621.50
2014-11-26	1,235	1,250	1,230	1,240	12,000	620
2014-11-25	1,217	1,237	1,217	1,225	3,800	612.50
2014-11-21	1,219	1,237	1,200	1,217	18,700	608.50
2014-11-20	1,235	1,235	1,192	1,219	22,700	609.50
2014-11-19	1,182	1,188	1,180	1,183	4,900	591.50
2014-11-18	1,150	1,180	1,150	1,180	8,100	590
2014-11-17	1,150	1,152	1,145	1,150	5,800	575
2014-11-14	1,142	1,162	1,138	1,140	8,300	570
2014-11-13	1,147	1,161	1,139	1,148	7,300	574
2014-11-12	1,161	1,161	1,140	1,151	7,100	575.50
2014-11-11	1,159	1,164	1,152	1,152	6,000	576
2014-11-10	1,160	1,167	1,150	1,159	8,600	579.50
2014-11-07	1,152	1,153	1,143	1,150	8,200	575
2014-11-06	1,163	1,163	1,143	1,150	15,200	575
2014-11-05	1,150	1,170	1,148	1,149	18,500	574.50
2014-11-04	1,160	1,170	1,145	1,149	14,800	574.50
2014-10-31	1,160	1,165	1,131	1,143	7,500	571.50
2014-10-30	1,159	1,169	1,149	1,149	5,000	574.50
2014-10-29	1,160	1,169	1,159	1,159	7,600	579.50
2014-10-28	1,191	1,191	1,180	1,180	4,000	590
2014-10-27	1,205	1,205	1,191	1,191	3,100	595.50
2014-10-24	1,208	1,210	1,185	1,191	3,600	595.50
2014-10-23	1,210	1,210	1,180	1,180	1,600	590
2014-10-22	1,185	1,190	1,163	1,180	7,700	590
2014-10-21	1,159	1,176	1,159	1,174	1,800	587
2014-10-20	1,174	1,174	1,133	1,150	5,000	575
2014-10-17	1,161	1,161	1,114	1,114	7,700	557
2014-10-16	1,159	1,164	1,158	1,160	6,900	580
2014-10-15	1,181	1,196	1,180	1,196	4,900	598
2014-10-14	1,200	1,201	1,182	1,183	14,900	591.50
2014-10-10	1,223	1,224	1,217	1,218	3,800	609
2014-10-09	1,247	1,253	1,227	1,227	3,900	613.50
2014-10-08	1,244	1,244	1,239	1,244	3,200	622
2014-10-07	1,254	1,260	1,250	1,251	3,400	625.50
2014-10-06	1,240	1,250	1,239	1,247	2,300	623.50
2014-10-03	1,220	1,230	1,220	1,221	3,700	610.50
2014-10-02	1,254	1,254	1,217	1,221	6,300	610.50
2014-10-01	1,239	1,255	1,238	1,238	4,700	619
2014-09-30	1,260	1,260	1,239	1,240	5,100	620
2014-09-29	1,242	1,262	1,241	1,259	5,900	629.50
2014-09-26	1,223	1,251	1,223	1,240	3,200	620
2014-09-25	1,234	1,234	1,222	1,225	6,500	612.50
2014-09-24	1,232	1,232	1,224	1,224	1,900	612
2014-09-22	1,236	1,236	1,226	1,233	6,400	616.50
2014-09-19	1,240	1,254	1,235	1,236	4,700	618
2014-09-18	1,246	1,250	1,235	1,240	2,300	620
2014-09-17	1,259	1,278	1,242	1,242	3,800	621
2014-09-16	1,230	1,260	1,225	1,235	9,800	617.50
2014-09-12	1,232	1,232	1,221	1,221	8,600	610.50
2014-09-11	1,236	1,242	1,225	1,232	7,600	616
2014-09-10	1,235	1,255	1,220	1,236	6,300	618
2014-09-09	1,270	1,270	1,240	1,240	12,600	620
2014-09-08	1,306	1,306	1,270	1,273	11,400	636.50
2014-09-05	1,371	1,371	1,318	1,318	14,500	659
2014-09-04	1,318	1,400	1,318	1,400	3,800	700
2014-09-03	1,329	1,338	1,311	1,317	7,100	658.50
2014-09-02	1,329	1,330	1,309	1,317	3,500	658.50
2014-09-01	1,318	1,320	1,290	1,318	3,900	659
2014-08-29	1,291	1,315	1,290	1,290	3,200	645
2014-08-28	1,307	1,309	1,291	1,291	3,500	645.50
2014-08-27	1,295	1,309	1,295	1,309	1,100	654.50
2014-08-26	1,314	1,314	1,288	1,302	2,900	651
2014-08-25	1,312	1,312	1,295	1,295	1,800	647.50
2014-08-22	1,288	1,300	1,288	1,288	1,200	644
2014-08-21	1,272	1,282	1,266	1,282	2,100	641
2014-08-20	1,300	1,300	1,293	1,300	1,700	650
2014-08-19	1,330	1,330	1,284	1,292	3,400	646
2014-08-18	1,251	1,329	1,251	1,328	14,100	664
2014-08-15	1,267	1,272	1,260	1,272	1,000	636
2014-08-14	1,235	1,237	1,235	1,237	300	618.50
2014-08-13	1,220	1,230	1,220	1,227	800	613.50
2014-08-12	1,240	1,240	1,208	1,220	5,800	610
2014-08-11	1,226	1,260	1,226	1,230	2,400	615
2014-08-08	1,260	1,269	1,206	1,252	5,300	626
2014-08-07	1,262	1,290	1,262	1,279	3,500	639.50
2014-08-06	1,290	1,290	1,275	1,290	6,000	645
2014-08-05	1,252	1,300	1,251	1,293	4,000	646.50
2014-08-04	1,277	1,299	1,254	1,266	4,400	633
2014-08-01	1,217	1,237	1,213	1,229	3,700	614.50
2014-07-31	1,290	1,308	1,220	1,240	10,900	620
2014-07-30	1,325	1,325	1,290	1,294	5,600	647
2014-07-29	1,290	1,325	1,290	1,324	1,600	662
2014-07-28	2,515	2,595	2,515	2,580	4,600	645
2014-07-25	2,498	2,519	2,470	2,515	4,200	628.75
2014-07-24	2,478	2,510	2,475	2,510	2,100	627.50
2014-07-23	2,530	2,530	2,460	2,475	2,900	618.75
2014-07-22	2,509	2,509	2,480	2,480	1,400	620
2014-07-18	2,401	2,480	2,401	2,453	3,200	613.25
2014-07-17	2,450	2,480	2,403	2,438	1,500	609.50
2014-07-16	2,444	2,500	2,444	2,460	1,500	615
2014-07-15	2,556	2,556	2,494	2,494	1,500	623.50
2014-07-14	2,405	2,520	2,405	2,500	3,000	625
2014-07-11	2,489	2,489	2,410	2,410	2,800	602.50
2014-07-10	2,630	2,660	2,500	2,500	8,900	625
2014-07-09	2,500	2,605	2,445	2,605	10,100	651.25
2014-07-08	2,563	2,563	2,380	2,502	5,000	625.50
2014-07-07	2,335	2,590	2,335	2,565	21,600	641.25
2014-07-04	2,310	2,330	2,309	2,330	2,000	582.50
2014-07-03	2,300	2,305	2,300	2,302	1,000	575.50
2014-07-02	2,300	2,305	2,300	2,300	1,100	575
2014-07-01	2,266	2,300	2,266	2,290	1,900	572.50
2014-06-30	2,269	2,269	2,255	2,258	900	564.50
2014-06-27	2,269	2,300	2,269	2,280	3,500	570
2014-06-26	2,290	2,299	2,261	2,281	4,600	570.25
2014-06-25	2,300	2,309	2,300	2,309	400	577.25
2014-06-24	2,316	2,316	2,298	2,300	6,300	575
2014-06-23	2,290	2,310	2,287	2,300	1,900	575
2014-06-20	2,307	2,307	2,275	2,289	1,500	572.25
2014-06-19	2,265	2,310	2,265	2,271	9,000	567.75
2014-06-18	2,255	2,299	2,250	2,250	16,000	562.50
2014-06-17	2,180	2,190	2,180	2,190	1,800	547.50
2014-06-16	2,215	2,215	2,144	2,176	4,700	544
2014-06-13	2,220	2,221	2,220	2,220	500	555
2014-06-12	2,222	2,250	2,222	2,248	3,600	562
2014-06-11	2,210	2,225	2,207	2,219	4,400	554.75
2014-06-10	2,176	2,250	2,175	2,212	9,800	553
2014-06-09	2,139	2,170	2,130	2,155	8,100	538.75
2014-06-06	2,120	2,136	2,100	2,126	5,600	531.50
2014-06-05	2,100	2,115	2,100	2,114	1,800	528.50
2014-06-04	2,086	2,105	2,086	2,100	3,000	525
2014-06-03	2,083	2,111	2,083	2,105	6,200	526.25
2014-06-02	2,093	2,108	2,092	2,105	2,300	526.25
2014-05-30	2,100	2,102	2,100	2,100	1,200	525
2014-05-29	2,094	2,102	2,094	2,100	4,100	525
2014-05-28	2,100	2,109	2,100	2,100	6,900	525
2014-05-27	2,100	2,100	2,095	2,100	3,300	525
2014-05-26	2,110	2,120	2,109	2,109	2,600	527.25
2014-05-23	2,101	2,101	2,099	2,100	1,600	525
2014-05-22	2,101	2,102	2,092	2,101	1,000	525.25
2014-05-21	2,068	2,095	2,068	2,095	800	523.75
2014-05-20	2,065	2,094	2,065	2,069	4,000	517.25
2014-05-19	2,121	2,130	2,113	2,130	2,700	532.50
2014-05-16	2,175	2,175	2,160	2,160	500	540
2014-05-15	2,179	2,179	2,100	2,134	1,300	533.50
2014-05-13	2,188	2,188	2,140	2,164	2,100	541
2014-05-12	2,150	2,188	2,131	2,152	3,300	538
2014-05-09	2,090	2,150	2,090	2,150	5,100	537.50
2014-05-08	2,100	2,135	2,100	2,135	2,700	533.75
2014-05-07	2,084	2,089	2,050	2,089	4,800	522.25
2014-05-02	2,120	2,120	2,105	2,113	1,800	528.25
2014-05-01	2,082	2,110	2,082	2,092	6,000	523
2014-04-30	2,073	2,119	2,066	2,119	4,300	529.75
2014-04-28	2,105	2,120	2,063	2,073	5,600	518.25
2014-04-25	2,155	2,155	2,080	2,110	16,300	527.50
2014-04-24	2,200	2,220	2,200	2,205	16,900	551.25
2014-04-23	2,188	2,199	2,180	2,199	8,500	549.75
2014-04-22	2,147	2,188	2,147	2,188	13,200	547
2014-04-21	2,144	2,145	2,132	2,140	15,000	535
2014-04-18	2,119	2,135	2,115	2,132	3,400	533
2014-04-17	2,114	2,130	2,114	2,130	1,100	532.50
2014-04-16	2,065	2,140	2,065	2,135	3,500	533.75
2014-04-15	2,083	2,088	2,083	2,083	1,000	520.75
2014-04-14	2,057	2,100	2,057	2,088	2,200	522
2014-04-11	2,080	2,110	2,016	2,107	6,200	526.75
2014-04-10	2,115	2,145	2,110	2,110	4,400	527.50
2014-04-09	2,111	2,148	2,111	2,115	7,600	528.75
2014-04-08	2,145	2,150	2,140	2,150	5,700	537.50
2014-04-07	2,135	2,155	2,130	2,145	5,900	536.25
2014-04-04	2,145	2,145	2,130	2,140	4,500	535
2014-04-03	2,141	2,155	2,136	2,155	8,700	538.75
2014-04-02	2,131	2,138	2,115	2,120	3,400	530
2014-04-01	2,101	2,135	2,101	2,131	12,200	532.75
2014-03-31	2,100	2,100	2,063	2,063	7,900	515.75
2014-03-28	2,008	2,095	2,007	2,085	12,000	521.25
2014-03-27	1,998	2,008	1,998	2,008	12,300	502
2014-03-26	1,999	1,999	1,972	1,991	8,400	497.75
2014-03-25	1,972	1,974	1,950	1,972	3,600	493
2014-03-24	1,974	1,974	1,939	1,972	4,600	493
2014-03-20	1,952	1,975	1,895	1,920	4,600	480
2014-03-19	1,954	1,985	1,951	1,951	5,500	487.75
2014-03-18	1,939	1,950	1,939	1,950	900	487.50
2014-03-17	1,939	1,940	1,920	1,939	5,600	484.75
2014-03-14	1,941	1,955	1,913	1,955	5,100	488.75
2014-03-13	1,955	1,955	1,941	1,941	1,500	485.25
2014-03-12	1,969	1,985	1,954	1,955	3,200	488.75
2014-03-11	1,951	1,975	1,950	1,950	5,000	487.50
2014-03-10	1,950	2,014	1,937	1,937	8,500	484.25
2014-03-07	1,920	1,930	1,920	1,930	2,100	482.50
2014-03-06	1,955	1,968	1,900	1,925	14,100	481.25
2014-03-05	1,942	1,959	1,942	1,959	5,600	489.75
2014-03-04	1,926	1,930	1,908	1,930	4,300	482.50
2014-03-03	1,930	1,930	1,899	1,925	4,900	481.25
2014-02-28	1,919	1,935	1,886	1,890	5,700	472.50
2014-02-27	1,904	1,910	1,904	1,905	3,600	476.25
2014-02-26	1,883	1,900	1,882	1,900	2,800	475
2014-02-25	1,913	1,913	1,877	1,881	4,100	470.25
2014-02-24	1,866	1,880	1,866	1,873	1,600	468.25
2014-02-21	1,894	1,894	1,866	1,866	800	466.50
2014-02-20	1,920	1,930	1,869	1,878	4,200	469.50
2014-02-19	1,880	1,909	1,866	1,905	3,700	476.25
2014-02-18	1,855	1,880	1,855	1,880	500	470
2014-02-17	1,800	1,850	1,800	1,831	8,600	457.75
2014-02-14	1,846	1,847	1,750	1,780	8,500	445
2014-02-13	1,913	1,916	1,873	1,873	1,400	468.25
2014-02-12	1,924	1,940	1,911	1,940	2,200	485
2014-02-10	1,861	1,900	1,861	1,884	2,000	471
2014-02-07	1,811	1,867	1,811	1,840	4,200	460
2014-02-06	1,796	1,823	1,795	1,823	2,100	455.75
2014-02-05	1,791	1,807	1,780	1,807	4,800	451.75
2014-02-04	1,803	1,848	1,781	1,782	9,200	445.50
2014-02-03	1,881	1,899	1,850	1,852	2,500	463
2014-01-31	1,926	1,926	1,874	1,920	4,100	480
2014-01-30	1,952	1,953	1,930	1,930	6,800	482.50
2014-01-29	1,950	1,975	1,949	1,950	9,900	487.50
2014-01-28	1,882	1,910	1,870	1,910	4,600	477.50
2014-01-27	1,863	1,888	1,840	1,882	12,400	470.50
2014-01-24	1,909	1,909	1,861	1,898	4,100	474.50
2014-01-23	1,901	1,919	1,901	1,901	5,400	475.25
2014-01-22	1,870	1,899	1,845	1,899	10,200	474.75
2014-01-21	1,858	1,870	1,858	1,870	6,800	467.50
2014-01-20	1,840	1,860	1,840	1,857	12,800	464.25
2014-01-17	1,797	1,820	1,796	1,820	11,000	455
2014-01-16	1,795	1,795	1,780	1,793	1,700	448.25
2014-01-15	1,752	1,780	1,752	1,780	2,200	445
2014-01-14	1,740	1,747	1,731	1,747	4,000	436.75
2014-01-10	1,779	1,780	1,768	1,770	2,000	442.50
2014-01-09	1,775	1,795	1,775	1,779	2,500	444.75
2014-01-08	1,800	1,800	1,770	1,770	3,000	442.50
2014-01-07	1,780	1,800	1,771	1,800	9,100	450
2014-01-06	1,770	1,770	1,740	1,765	2,800	441.25

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

7605 (株)フジ・コーポレーション の時系列データ [2014年度]

7605 (株)フジ・コーポレーションの時系列データ [2014年度]