7605 (株)フジ・コーポレーションの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,117	2,180	2,105	2,162	8,600	1,081
2015-12-29	2,099	2,114	2,075	2,100	5,900	1,050
2015-12-28	2,070	2,077	2,052	2,059	5,900	1,029.50
2015-12-25	2,020	2,045	2,020	2,020	9,700	1,010
2015-12-24	2,103	2,124	1,981	2,009	47,700	1,004.50
2015-12-22	2,182	2,182	2,115	2,124	7,700	1,062
2015-12-21	2,245	2,245	2,152	2,159	6,300	1,079.50
2015-12-18	2,205	2,205	2,155	2,157	3,300	1,078.50
2015-12-17	2,210	2,235	2,206	2,206	9,300	1,103
2015-12-16	2,192	2,250	2,192	2,206	9,400	1,103
2015-12-15	2,170	2,176	2,142	2,142	12,700	1,071
2015-12-14	2,112	2,162	2,112	2,162	5,500	1,081
2015-12-11	2,205	2,205	2,110	2,162	5,800	1,081
2015-12-10	2,219	2,219	2,169	2,205	6,500	1,102.50
2015-12-09	2,220	2,258	2,203	2,249	5,900	1,124.50
2015-12-08	2,250	2,259	2,248	2,259	3,800	1,129.50
2015-12-07	2,258	2,271	2,253	2,256	5,100	1,128
2015-12-04	2,290	2,290	2,247	2,254	2,500	1,127
2015-12-03	2,305	2,305	2,282	2,290	3,200	1,145
2015-12-02	2,290	2,307	2,280	2,307	9,800	1,153.50
2015-12-01	2,270	2,277	2,250	2,270	6,800	1,135
2015-11-30	2,261	2,268	2,248	2,249	2,800	1,124.50
2015-11-27	2,240	2,241	2,230	2,238	2,300	1,119
2015-11-26	2,245	2,248	2,235	2,248	1,600	1,124
2015-11-25	2,265	2,270	2,250	2,250	4,800	1,125
2015-11-24	2,280	2,280	2,259	2,259	4,000	1,129.50
2015-11-20	2,275	2,292	2,265	2,275	2,800	1,137.50
2015-11-19	2,284	2,300	2,284	2,300	7,400	1,150
2015-11-18	2,299	2,299	2,280	2,290	900	1,145
2015-11-17	2,299	2,301	2,269	2,298	9,200	1,149
2015-11-16	2,282	2,288	2,278	2,279	1,500	1,139.50
2015-11-13	2,309	2,310	2,291	2,291	4,900	1,145.50
2015-11-12	2,315	2,318	2,304	2,309	12,200	1,154.50
2015-11-11	2,310	2,354	2,291	2,315	26,500	1,157.50
2015-11-10	2,299	2,305	2,294	2,294	5,500	1,147
2015-11-09	2,301	2,305	2,295	2,295	10,300	1,147.50
2015-11-06	2,300	2,310	2,290	2,300	16,200	1,150
2015-11-05	2,280	2,290	2,255	2,290	5,900	1,145
2015-11-04	2,300	2,310	2,265	2,290	4,700	1,145
2015-11-02	2,300	2,301	2,262	2,279	5,000	1,139.50
2015-10-30	2,275	2,283	2,267	2,283	2,000	1,141.50
2015-10-29	2,300	2,310	2,276	2,300	6,200	1,150
2015-10-28	2,300	2,302	2,255	2,300	4,200	1,150
2015-10-27	2,335	2,335	2,280	2,309	10,000	1,154.50
2015-10-26	2,350	2,350	2,280	2,334	3,200	1,167
2015-10-23	2,272	2,302	2,260	2,302	9,000	1,151
2015-10-22	2,295	2,295	2,245	2,260	3,900	1,130
2015-10-21	2,250	2,255	2,249	2,250	11,000	1,125
2015-10-20	2,270	2,270	2,229	2,251	6,400	1,125.50
2015-10-19	2,300	2,300	2,275	2,287	8,400	1,143.50
2015-10-16	2,310	2,340	2,305	2,305	2,800	1,152.50
2015-10-15	2,315	2,315	2,305	2,305	900	1,152.50
2015-10-14	2,330	2,332	2,315	2,315	700	1,157.50
2015-10-13	2,310	2,311	2,271	2,300	5,800	1,150
2015-10-09	2,367	2,367	2,350	2,360	5,200	1,180
2015-10-08	2,406	2,406	2,350	2,360	5,100	1,180
2015-10-07	2,400	2,400	2,371	2,396	2,900	1,198
2015-10-06	2,365	2,400	2,331	2,377	4,800	1,188.50
2015-10-05	2,300	2,330	2,295	2,300	7,200	1,150
2015-10-02	2,300	2,300	2,191	2,300	9,500	1,150
2015-10-01	2,352	2,408	2,270	2,306	12,900	1,153
2015-09-30	2,210	2,348	2,210	2,302	17,400	1,151
2015-09-29	2,127	2,190	2,100	2,190	11,200	1,095
2015-09-28	2,100	2,131	2,100	2,119	9,800	1,059.50
2015-09-25	2,114	2,120	2,114	2,114	4,000	1,057
2015-09-24	2,100	2,130	2,062	2,114	5,500	1,057
2015-09-18	2,130	2,130	2,098	2,130	9,700	1,065
2015-09-17	2,127	2,127	2,085	2,106	6,200	1,053
2015-09-16	2,106	2,115	2,080	2,080	4,800	1,040
2015-09-15	2,117	2,128	2,100	2,107	2,200	1,053.50
2015-09-14	2,139	2,139	2,055	2,117	2,700	1,058.50
2015-09-11	2,090	2,149	2,085	2,149	12,100	1,074.50
2015-09-10	2,090	2,090	2,040	2,087	700	1,043.50
2015-09-09	2,049	2,100	1,997	2,099	3,600	1,049.50
2015-09-08	2,001	2,049	1,999	1,999	7,100	999.50
2015-09-07	2,080	2,080	2,015	2,059	4,100	1,029.50
2015-09-04	2,148	2,148	2,055	2,120	13,000	1,060
2015-09-03	2,137	2,137	2,077	2,129	2,700	1,064.50
2015-09-02	2,102	2,149	2,102	2,137	4,200	1,068.50
2015-09-01	2,152	2,184	2,101	2,104	8,400	1,052
2015-08-31	2,222	2,222	2,131	2,190	7,500	1,095
2015-08-28	2,199	2,214	2,150	2,200	6,600	1,100
2015-08-27	2,100	2,200	2,089	2,200	12,400	1,100
2015-08-26	1,924	2,050	1,924	2,000	12,900	1,000
2015-08-25	1,755	2,099	1,730	1,924	20,300	962
2015-08-24	1,995	2,095	1,935	1,995	33,000	997.50
2015-08-21	2,151	2,187	2,113	2,145	13,600	1,072.50
2015-08-20	2,203	2,207	2,201	2,201	2,400	1,100.50
2015-08-19	2,232	2,232	2,190	2,203	3,400	1,101.50
2015-08-18	2,256	2,256	2,232	2,232	2,600	1,116
2015-08-17	2,230	2,250	2,230	2,249	1,500	1,124.50
2015-08-14	2,250	2,279	2,239	2,249	3,300	1,124.50
2015-08-13	2,241	2,249	2,210	2,242	2,500	1,121
2015-08-12	2,250	2,250	2,201	2,244	1,900	1,122
2015-08-11	2,163	2,261	2,163	2,204	5,500	1,102
2015-08-10	2,281	2,281	2,181	2,182	3,300	1,091
2015-08-07	2,300	2,337	2,281	2,281	6,700	1,140.50
2015-08-06	2,339	2,339	2,261	2,319	9,600	1,159.50
2015-08-05	2,302	2,346	2,302	2,340	10,900	1,170
2015-08-04	2,178	2,278	2,175	2,278	13,500	1,139
2015-08-03	2,174	2,175	2,123	2,151	3,300	1,075.50
2015-07-31	2,123	2,160	2,123	2,153	700	1,076.50
2015-07-30	2,116	2,172	2,116	2,130	1,300	1,065
2015-07-29	2,120	2,160	2,120	2,134	4,000	1,067
2015-07-28	2,110	2,148	2,110	2,135	2,800	1,067.50
2015-07-27	2,186	2,186	2,135	2,152	2,600	1,076
2015-07-24	2,191	2,196	2,140	2,187	2,900	1,093.50
2015-07-23	2,075	2,183	2,075	2,183	6,300	1,091.50
2015-07-22	2,101	2,134	2,101	2,125	2,200	1,062.50
2015-07-21	2,186	2,198	2,135	2,135	5,500	1,067.50
2015-07-17	2,085	2,174	2,070	2,155	11,100	1,077.50
2015-07-16	2,058	2,079	2,041	2,070	6,500	1,035
2015-07-15	2,050	2,051	2,020	2,049	7,500	1,024.50
2015-07-14	2,017	2,048	2,005	2,048	9,800	1,024
2015-07-13	2,010	2,024	2,002	2,015	1,300	1,007.50
2015-07-10	2,000	2,039	1,999	2,017	13,300	1,008.50
2015-07-09	1,959	2,007	1,933	2,000	17,200	1,000
2015-07-08	1,986	2,009	1,950	2,009	16,000	1,004.50
2015-07-07	1,986	2,017	1,986	2,000	4,100	1,000
2015-07-06	1,956	1,990	1,952	1,986	4,100	993
2015-07-03	2,017	2,017	1,991	1,995	1,900	997.50
2015-07-02	2,008	2,018	1,971	2,017	5,600	1,008.50
2015-07-01	1,940	2,020	1,911	1,968	13,000	984
2015-06-30	1,920	1,948	1,905	1,940	7,300	970
2015-06-29	1,938	1,938	1,908	1,911	7,300	955.50
2015-06-26	1,931	1,931	1,919	1,920	500	960
2015-06-25	1,930	1,931	1,910	1,931	3,900	965.50
2015-06-24	1,943	1,943	1,922	1,930	4,000	965
2015-06-23	1,904	1,923	1,894	1,923	7,300	961.50
2015-06-22	1,904	1,904	1,895	1,895	5,600	947.50
2015-06-19	1,900	1,914	1,900	1,904	2,100	952
2015-06-18	1,919	1,919	1,899	1,899	4,400	949.50
2015-06-17	1,898	1,910	1,896	1,905	4,800	952.50
2015-06-16	1,917	1,917	1,900	1,907	7,800	953.50
2015-06-15	1,900	1,919	1,899	1,907	7,700	953.50
2015-06-12	1,900	1,930	1,900	1,911	5,300	955.50
2015-06-11	1,878	1,920	1,865	1,920	13,300	960
2015-06-10	1,870	1,885	1,870	1,878	3,900	939
2015-06-09	1,891	1,914	1,871	1,880	4,700	940
2015-06-08	1,905	1,925	1,905	1,911	6,900	955.50
2015-06-05	1,950	1,950	1,905	1,931	17,300	965.50
2015-06-04	1,840	1,870	1,840	1,870	12,600	935
2015-06-03	1,862	1,862	1,830	1,840	13,000	920
2015-06-02	1,901	1,905	1,820	1,862	21,000	931
2015-06-01	1,923	1,930	1,904	1,906	9,700	953
2015-05-29	1,949	1,949	1,938	1,940	4,500	970
2015-05-28	1,950	1,951	1,936	1,943	7,100	971.50
2015-05-27	1,954	1,954	1,950	1,952	2,000	976
2015-05-26	1,960	1,960	1,950	1,956	7,600	978
2015-05-25	1,966	1,966	1,960	1,960	3,400	980
2015-05-22	1,962	1,964	1,951	1,960	4,500	980
2015-05-21	1,965	1,966	1,960	1,962	3,800	981
2015-05-20	1,960	1,967	1,950	1,966	2,700	983
2015-05-19	1,942	1,963	1,942	1,960	6,400	980
2015-05-18	1,939	1,950	1,939	1,945	2,700	972.50
2015-05-15	1,949	1,954	1,940	1,950	3,000	975
2015-05-14	1,940	1,952	1,940	1,949	3,000	974.50
2015-05-13	1,958	1,958	1,946	1,952	1,800	976
2015-05-12	1,941	1,960	1,940	1,955	6,100	977.50
2015-05-11	1,925	1,964	1,925	1,949	5,100	974.50
2015-05-08	1,919	1,925	1,913	1,925	5,100	962.50
2015-05-07	1,900	1,913	1,884	1,905	7,500	952.50
2015-05-01	1,917	1,917	1,891	1,900	11,400	950
2015-04-30	1,906	1,922	1,898	1,905	15,800	952.50
2015-04-28	1,937	1,973	1,930	1,932	17,600	966
2015-04-27	1,906	1,970	1,906	1,930	41,700	965
2015-04-24	1,999	2,035	1,997	2,035	34,500	1,017.50
2015-04-23	2,000	2,011	1,998	1,998	17,000	999
2015-04-22	1,957	2,000	1,957	1,998	12,500	999
2015-04-21	1,961	1,965	1,956	1,956	8,500	978
2015-04-20	1,985	1,986	1,961	1,961	18,600	980.50
2015-04-17	1,983	2,009	1,983	1,992	16,500	996
2015-04-16	2,022	2,030	1,995	2,023	20,400	1,011.50
2015-04-15	2,034	2,035	2,022	2,022	19,300	1,011
2015-04-14	2,016	2,035	2,016	2,034	10,200	1,017
2015-04-13	2,020	2,040	2,020	2,030	12,200	1,015
2015-04-10	2,020	2,059	2,020	2,040	13,400	1,020
2015-04-09	2,025	2,055	2,005	2,030	24,800	1,015
2015-04-08	2,034	2,040	2,015	2,025	18,300	1,012.50
2015-04-07	2,047	2,050	2,038	2,045	16,300	1,022.50
2015-04-06	1,970	2,039	1,968	2,030	25,700	1,015
2015-04-03	1,918	1,975	1,918	1,973	23,200	986.50
2015-04-02	1,920	1,935	1,917	1,924	6,100	962
2015-04-01	1,920	1,940	1,906	1,920	22,500	960
2015-03-31	1,958	1,980	1,921	1,935	28,500	967.50
2015-03-30	1,803	1,920	1,803	1,920	34,100	960
2015-03-27	1,726	1,814	1,726	1,803	37,600	901.50
2015-03-26	1,735	1,735	1,716	1,726	24,600	863
2015-03-25	1,719	1,719	1,700	1,719	10,300	859.50
2015-03-24	1,708	1,709	1,688	1,699	8,700	849.50
2015-03-23	1,706	1,723	1,706	1,711	4,800	855.50
2015-03-20	1,705	1,714	1,703	1,705	6,400	852.50
2015-03-19	1,736	1,736	1,704	1,704	12,200	852
2015-03-18	1,645	1,710	1,645	1,701	19,200	850.50
2015-03-17	1,650	1,650	1,630	1,640	7,000	820
2015-03-16	1,640	1,640	1,600	1,619	17,000	809.50
2015-03-13	1,631	1,651	1,630	1,641	9,900	820.50
2015-03-12	1,617	1,640	1,617	1,631	7,000	815.50
2015-03-11	1,630	1,630	1,605	1,630	8,500	815
2015-03-10	1,561	1,621	1,555	1,621	23,800	810.50
2015-03-09	1,651	1,651	1,575	1,585	34,900	792.50
2015-03-06	1,616	1,645	1,616	1,638	11,600	819
2015-03-05	1,630	1,634	1,582	1,615	24,800	807.50
2015-03-04	1,625	1,669	1,622	1,649	12,200	824.50
2015-03-03	1,665	1,665	1,604	1,627	27,600	813.50
2015-03-02	1,710	1,710	1,670	1,670	23,900	835
2015-02-27	1,750	1,750	1,704	1,715	19,500	857.50
2015-02-26	1,764	1,764	1,725	1,727	9,700	863.50
2015-02-25	1,765	1,765	1,725	1,732	10,600	866
2015-02-24	1,775	1,775	1,767	1,767	5,400	883.50
2015-02-23	1,794	1,800	1,765	1,765	7,800	882.50
2015-02-20	1,781	1,810	1,770	1,780	12,000	890
2015-02-19	1,787	1,793	1,770	1,780	8,000	890
2015-02-18	1,789	1,789	1,775	1,782	4,600	891
2015-02-17	1,785	1,790	1,772	1,772	5,500	886
2015-02-16	1,771	1,790	1,770	1,787	7,800	893.50
2015-02-13	1,790	1,790	1,762	1,768	5,800	884
2015-02-12	1,799	1,799	1,757	1,793	14,200	896.50
2015-02-10	1,767	1,780	1,750	1,755	6,300	877.50
2015-02-09	1,800	1,800	1,760	1,767	10,200	883.50
2015-02-06	1,825	1,845	1,815	1,815	21,400	907.50
2015-02-05	1,817	1,819	1,784	1,805	10,600	902.50
2015-02-04	1,810	1,810	1,700	1,755	20,800	877.50
2015-02-03	1,798	1,899	1,777	1,812	22,600	906
2015-02-02	1,737	1,819	1,708	1,772	26,900	886
2015-01-30	1,711	1,711	1,675	1,700	7,400	850
2015-01-29	1,682	1,709	1,673	1,675	10,800	837.50
2015-01-28	1,644	1,721	1,643	1,710	18,000	855
2015-01-27	1,650	1,655	1,642	1,642	9,500	821
2015-01-26	1,630	1,640	1,620	1,640	13,700	820
2015-01-23	1,553	1,630	1,553	1,611	8,400	805.50
2015-01-22	1,545	1,580	1,535	1,553	6,000	776.50
2015-01-21	1,561	1,578	1,561	1,578	3,200	789
2015-01-20	1,557	1,580	1,555	1,574	3,600	787
2015-01-19	1,567	1,600	1,556	1,560	8,300	780
2015-01-16	1,600	1,600	1,555	1,560	15,200	780
2015-01-15	1,610	1,620	1,602	1,610	3,400	805
2015-01-14	1,660	1,661	1,611	1,619	14,300	809.50
2015-01-13	1,612	1,650	1,590	1,638	10,300	819
2015-01-09	1,634	1,640	1,611	1,633	4,800	816.50
2015-01-08	1,669	1,669	1,605	1,632	8,400	816
2015-01-07	1,586	1,653	1,586	1,613	11,800	806.50
2015-01-06	1,610	1,640	1,610	1,626	6,400	813
2015-01-05	1,616	1,650	1,580	1,650	11,700	825

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 [2015年度]

7605 (株)フジ・コーポレーションの時系列データ [2015年度]