7605 (株)フジ・コーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,195	2,264	2,175	2,197	15,700	1,098.50
2016-12-29	2,251	2,268	2,166	2,182	20,200	1,091
2016-12-28	2,250	2,250	2,230	2,240	2,100	1,120
2016-12-27	2,329	2,329	2,230	2,240	16,600	1,120
2016-12-26	2,271	2,271	2,250	2,250	9,600	1,125
2016-12-22	2,280	2,290	2,231	2,277	19,700	1,138.50
2016-12-21	2,290	2,290	2,256	2,280	9,200	1,140
2016-12-20	2,279	2,300	2,273	2,290	8,900	1,145
2016-12-19	2,215	2,279	2,200	2,272	16,500	1,136
2016-12-16	2,344	2,344	2,241	2,249	21,300	1,124.50
2016-12-15	2,320	2,334	2,240	2,322	31,300	1,161
2016-12-14	2,462	2,462	2,399	2,412	4,800	1,206
2016-12-13	2,420	2,469	2,420	2,458	6,000	1,229
2016-12-12	2,453	2,454	2,398	2,415	9,200	1,207.50
2016-12-09	2,385	2,456	2,385	2,453	8,400	1,226.50
2016-12-08	2,445	2,445	2,370	2,384	12,200	1,192
2016-12-07	2,406	2,421	2,397	2,410	16,700	1,205
2016-12-06	2,427	2,447	2,382	2,405	16,500	1,202.50
2016-12-05	2,460	2,460	2,403	2,427	10,700	1,213.50
2016-12-02	2,400	2,459	2,380	2,393	21,600	1,196.50
2016-12-01	2,352	2,493	2,352	2,418	40,200	1,209
2016-11-30	2,211	2,390	2,211	2,352	38,600	1,176
2016-11-29	2,201	2,303	2,156	2,261	228,100	1,130.50
2016-11-28	2,288	2,373	2,237	2,251	52,900	1,125.50
2016-11-25	2,484	2,494	2,287	2,323	37,400	1,161.50
2016-11-24	2,450	2,548	2,434	2,485	33,000	1,242.50
2016-11-22	2,448	2,450	2,422	2,428	15,800	1,214
2016-11-21	2,410	2,478	2,384	2,478	34,700	1,239
2016-11-18	2,320	2,420	2,320	2,410	34,900	1,205
2016-11-17	2,240	2,320	2,230	2,320	16,700	1,160
2016-11-16	2,280	2,283	2,259	2,259	15,600	1,129.50
2016-11-15	2,270	2,291	2,261	2,283	9,000	1,141.50
2016-11-14	2,224	2,282	2,224	2,280	9,900	1,140
2016-11-11	2,280	2,290	2,210	2,220	21,500	1,110
2016-11-10	2,269	2,310	2,243	2,304	40,500	1,152
2016-11-09	2,242	2,254	2,159	2,204	28,900	1,102
2016-11-08	2,240	2,256	2,220	2,245	27,800	1,122.50
2016-11-07	2,145	2,268	2,123	2,256	45,100	1,128
2016-11-04	2,049	2,155	2,039	2,145	47,000	1,072.50
2016-11-02	2,083	2,083	2,015	2,049	16,000	1,024.50
2016-11-01	2,113	2,117	2,050	2,070	19,400	1,035
2016-10-31	2,084	2,120	2,072	2,091	33,100	1,045.50
2016-10-28	2,018	2,067	2,018	2,067	45,400	1,033.50
2016-10-27	1,980	2,030	1,960	2,006	37,200	1,003
2016-10-26	1,955	1,959	1,942	1,959	18,600	979.50
2016-10-25	1,948	1,950	1,940	1,950	14,900	975
2016-10-24	1,945	1,945	1,907	1,940	14,600	970
2016-10-21	1,949	1,949	1,940	1,949	8,300	974.50
2016-10-20	1,933	1,950	1,933	1,950	8,800	975
2016-10-19	1,950	1,950	1,932	1,932	9,300	966
2016-10-17	1,950	1,951	1,931	1,948	9,100	974
2016-10-13	1,949	1,949	1,930	1,938	5,200	969
2016-10-12	1,899	1,950	1,899	1,935	14,700	967.50
2016-10-11	1,912	1,920	1,892	1,920	21,000	960
2016-10-07	1,953	1,953	1,915	1,931	9,800	965.50
2016-10-06	1,991	1,992	1,945	1,956	13,900	978
2016-10-05	1,961	1,990	1,954	1,969	18,400	984.50
2016-10-04	1,950	1,997	1,950	1,969	25,900	984.50
2016-10-03	1,970	1,999	1,938	1,950	47,200	975
2016-09-30	2,000	2,086	1,910	1,938	204,900	969
2016-09-29	1,834	1,845	1,816	1,845	11,600	922.50
2016-09-28	1,811	1,839	1,810	1,834	7,900	917
2016-09-27	1,802	1,835	1,774	1,835	25,200	917.50
2016-09-26	1,789	1,825	1,788	1,820	19,800	910
2016-09-23	1,740	1,770	1,722	1,770	10,000	885
2016-09-21	1,715	1,724	1,700	1,700	4,100	850
2016-09-20	1,729	1,729	1,710	1,710	1,800	855
2016-09-16	1,730	1,735	1,727	1,730	17,500	865
2016-09-15	1,717	1,730	1,710	1,728	9,900	864
2016-09-14	1,705	1,719	1,694	1,716	2,500	858
2016-09-13	1,712	1,720	1,697	1,705	5,600	852.50
2016-09-12	1,715	1,715	1,696	1,712	5,800	856
2016-09-09	1,700	1,715	1,693	1,704	6,800	852
2016-09-08	1,689	1,698	1,681	1,698	3,200	849
2016-09-07	1,680	1,690	1,680	1,686	5,300	843
2016-09-06	1,660	1,682	1,660	1,670	9,500	835
2016-09-05	1,680	1,680	1,655	1,677	7,600	838.50
2016-09-02	1,685	1,685	1,660	1,660	3,200	830
2016-09-01	1,665	1,670	1,650	1,670	4,300	835
2016-08-31	1,650	1,665	1,645	1,665	5,400	832.50
2016-08-30	1,632	1,648	1,632	1,648	2,800	824
2016-08-29	1,611	1,647	1,600	1,640	7,100	820
2016-08-26	1,625	1,625	1,600	1,611	5,700	805.50
2016-08-25	1,630	1,630	1,599	1,628	6,100	814
2016-08-24	1,625	1,634	1,609	1,630	2,400	815
2016-08-23	1,643	1,643	1,620	1,625	5,500	812.50
2016-08-22	1,618	1,645	1,618	1,645	1,600	822.50
2016-08-19	1,599	1,619	1,597	1,618	3,400	809
2016-08-18	1,616	1,619	1,605	1,619	3,700	809.50
2016-08-17	1,638	1,641	1,617	1,620	2,000	810
2016-08-16	1,624	1,641	1,624	1,640	2,500	820
2016-08-15	1,586	1,626	1,586	1,624	3,800	812
2016-08-12	1,581	1,608	1,581	1,599	4,900	799.50
2016-08-10	1,580	1,600	1,576	1,600	3,700	800
2016-08-09	1,619	1,619	1,586	1,591	5,700	795.50
2016-08-08	1,617	1,625	1,586	1,600	4,600	800
2016-08-05	1,587	1,601	1,570	1,577	3,100	788.50
2016-08-04	1,565	1,629	1,560	1,607	8,700	803.50
2016-08-03	1,577	1,600	1,559	1,574	5,000	787
2016-08-02	1,614	1,622	1,590	1,592	6,400	796
2016-08-01	1,649	1,652	1,609	1,614	11,100	807
2016-07-29	1,643	1,694	1,612	1,694	7,600	847
2016-07-28	1,650	1,658	1,632	1,651	3,800	825.50
2016-07-27	1,650	1,683	1,650	1,651	3,700	825.50
2016-07-26	1,660	1,679	1,659	1,659	1,000	829.50
2016-07-25	1,679	1,680	1,670	1,672	4,000	836
2016-07-22	1,684	1,688	1,642	1,680	7,800	840
2016-07-21	1,684	1,699	1,680	1,686	2,900	843
2016-07-20	1,680	1,696	1,675	1,684	4,500	842
2016-07-19	1,666	1,700	1,666	1,675	5,300	837.50
2016-07-15	1,666	1,690	1,660	1,680	3,900	840
2016-07-14	1,690	1,700	1,680	1,697	5,200	848.50
2016-07-13	1,674	1,690	1,670	1,680	5,400	840
2016-07-12	1,692	1,692	1,659	1,674	3,900	837
2016-07-11	1,678	1,692	1,659	1,659	9,800	829.50
2016-07-08	1,694	1,698	1,628	1,687	9,400	843.50
2016-07-07	1,655	1,688	1,630	1,683	8,400	841.50
2016-07-06	1,719	1,719	1,640	1,669	5,800	834.50
2016-07-05	1,700	1,722	1,700	1,719	3,200	859.50
2016-07-04	1,702	1,710	1,693	1,710	5,100	855
2016-07-01	1,750	1,750	1,690	1,702	3,900	851
2016-06-30	1,596	1,780	1,596	1,768	34,700	884
2016-06-29	1,600	1,614	1,595	1,595	6,200	797.50
2016-06-28	1,535	1,598	1,519	1,581	9,100	790.50
2016-06-27	1,529	1,548	1,505	1,535	11,800	767.50
2016-06-24	1,615	1,615	1,480	1,503	15,000	751.50
2016-06-23	1,568	1,589	1,542	1,581	11,000	790.50
2016-06-22	1,593	1,597	1,574	1,574	4,100	787
2016-06-21	1,614	1,628	1,574	1,615	6,400	807.50
2016-06-20	1,553	1,637	1,553	1,606	8,200	803
2016-06-17	1,580	1,601	1,566	1,577	5,500	788.50
2016-06-16	1,595	1,595	1,561	1,580	8,200	790
2016-06-15	1,600	1,614	1,582	1,614	12,100	807
2016-06-14	1,606	1,619	1,600	1,600	9,500	800
2016-06-13	1,640	1,640	1,602	1,625	10,300	812.50
2016-06-10	1,650	1,659	1,635	1,647	6,100	823.50
2016-06-09	1,630	1,650	1,625	1,650	6,600	825
2016-06-08	1,650	1,655	1,622	1,648	7,100	824
2016-06-07	1,617	1,648	1,616	1,648	12,700	824
2016-06-06	1,655	1,675	1,650	1,657	6,700	828.50
2016-06-03	1,664	1,676	1,664	1,664	3,000	832
2016-06-02	1,660	1,678	1,657	1,664	3,300	832
2016-06-01	1,680	1,691	1,656	1,678	13,600	839
2016-05-31	1,680	1,693	1,674	1,680	6,200	840
2016-05-30	1,666	1,675	1,661	1,674	14,100	837
2016-05-27	1,682	1,694	1,675	1,675	5,200	837.50
2016-05-26	1,695	1,700	1,689	1,696	4,900	848
2016-05-25	1,698	1,699	1,690	1,698	4,300	849
2016-05-24	1,698	1,700	1,685	1,698	2,700	849
2016-05-23	1,695	1,704	1,687	1,698	5,800	849
2016-05-20	1,680	1,689	1,666	1,686	4,500	843
2016-05-19	1,680	1,692	1,671	1,692	4,200	846
2016-05-18	1,694	1,694	1,671	1,679	5,900	839.50
2016-05-17	1,669	1,680	1,666	1,667	7,200	833.50
2016-05-16	1,700	1,701	1,680	1,680	8,300	840
2016-05-13	1,700	1,719	1,695	1,703	8,900	851.50
2016-05-12	1,700	1,715	1,700	1,703	9,500	851.50
2016-05-11	1,719	1,719	1,700	1,714	5,200	857
2016-05-10	1,703	1,715	1,698	1,711	6,200	855.50
2016-05-09	1,700	1,710	1,695	1,710	8,200	855
2016-05-06	1,690	1,699	1,680	1,699	7,500	849.50
2016-05-02	1,673	1,699	1,655	1,699	17,500	849.50
2016-04-28	1,738	1,738	1,710	1,713	14,900	856.50
2016-04-27	1,760	1,770	1,750	1,756	10,200	878
2016-04-26	1,773	1,787	1,760	1,760	39,000	880
2016-04-25	1,846	1,855	1,832	1,853	63,300	926.50
2016-04-22	1,843	1,852	1,835	1,846	9,400	923
2016-04-21	1,854	1,861	1,839	1,839	16,700	919.50
2016-04-20	1,889	1,889	1,851	1,854	12,300	927
2016-04-19	1,831	1,849	1,831	1,849	4,400	924.50
2016-04-18	1,856	1,856	1,826	1,827	14,700	913.50
2016-04-15	1,850	1,860	1,846	1,859	7,000	929.50
2016-04-14	1,885	1,890	1,852	1,864	8,300	932
2016-04-13	1,846	1,879	1,833	1,879	9,500	939.50
2016-04-12	1,800	1,882	1,800	1,848	7,800	924
2016-04-11	1,790	1,815	1,781	1,815	9,100	907.50
2016-04-08	1,751	1,799	1,751	1,790	8,200	895
2016-04-07	1,758	1,787	1,758	1,785	5,700	892.50
2016-04-06	1,750	1,773	1,750	1,761	6,500	880.50
2016-04-05	1,800	1,800	1,750	1,753	23,100	876.50
2016-04-04	1,820	1,820	1,802	1,808	13,500	904
2016-04-01	1,869	1,869	1,818	1,823	24,600	911.50
2016-03-31	1,899	1,910	1,883	1,883	24,900	941.50
2016-03-30	1,900	1,900	1,891	1,894	15,700	947
2016-03-29	1,860	1,900	1,857	1,890	23,400	945
2016-03-28	1,895	1,895	1,878	1,890	13,800	945
2016-03-25	1,865	1,874	1,865	1,866	8,800	933
2016-03-24	1,875	1,875	1,860	1,864	3,200	932
2016-03-23	1,859	1,875	1,855	1,875	4,000	937.50
2016-03-22	1,842	1,874	1,842	1,865	2,900	932.50
2016-03-18	1,862	1,862	1,832	1,832	9,700	916
2016-03-17	1,870	1,879	1,856	1,858	4,700	929
2016-03-16	1,859	1,889	1,854	1,859	6,800	929.50
2016-03-15	1,836	1,860	1,820	1,859	4,900	929.50
2016-03-14	1,850	1,860	1,809	1,809	9,400	904.50
2016-03-11	1,756	1,883	1,747	1,802	14,200	901
2016-03-10	1,761	1,770	1,741	1,748	10,300	874
2016-03-09	1,743	1,743	1,720	1,721	8,300	860.50
2016-03-08	1,725	1,725	1,700	1,703	9,600	851.50
2016-03-07	1,702	1,730	1,702	1,704	10,300	852
2016-03-04	1,694	1,750	1,694	1,701	5,300	850.50
2016-03-03	1,693	1,701	1,692	1,697	4,200	848.50
2016-03-02	1,730	1,730	1,700	1,701	5,500	850.50
2016-03-01	1,714	1,715	1,684	1,691	2,800	845.50
2016-02-29	1,736	1,749	1,714	1,724	7,900	862
2016-02-26	1,728	1,735	1,713	1,717	4,700	858.50
2016-02-25	1,683	1,701	1,680	1,701	4,900	850.50
2016-02-24	1,679	1,715	1,669	1,681	12,500	840.50
2016-02-23	1,680	1,719	1,665	1,719	14,000	859.50
2016-02-22	1,650	1,676	1,650	1,663	3,700	831.50
2016-02-19	1,714	1,714	1,640	1,652	4,700	826
2016-02-18	1,709	1,718	1,695	1,716	3,600	858
2016-02-17	1,720	1,720	1,684	1,684	4,000	842
2016-02-16	1,690	1,745	1,690	1,718	8,700	859
2016-02-15	1,713	1,715	1,655	1,676	11,000	838
2016-02-12	1,621	1,670	1,580	1,633	27,600	816.50
2016-02-10	1,767	1,800	1,710	1,715	12,300	857.50
2016-02-09	1,804	1,806	1,750	1,755	38,900	877.50
2016-02-08	1,832	1,857	1,826	1,842	15,900	921
2016-02-05	1,925	1,926	1,861	1,872	31,500	936
2016-02-04	1,939	1,971	1,928	1,931	10,700	965.50
2016-02-03	1,960	1,979	1,915	1,979	40,100	989.50
2016-02-02	1,997	1,998	1,969	1,971	29,700	985.50
2016-02-01	2,000	2,002	1,966	1,977	27,000	988.50
2016-01-29	1,999	1,999	1,900	1,951	58,900	975.50
2016-01-28	1,985	2,000	1,953	1,999	119,700	999.50
2016-01-27	1,975	1,990	1,914	1,980	219,100	990
2016-01-26	2,157	2,183	2,075	2,075	38,700	1,037.50
2016-01-25	2,052	2,200	2,042	2,157	30,100	1,078.50
2016-01-22	1,903	2,018	1,903	2,002	8,400	1,001
2016-01-21	1,923	2,014	1,895	1,895	9,600	947.50
2016-01-20	1,990	1,990	1,960	1,963	4,200	981.50
2016-01-19	2,019	2,046	1,988	1,994	26,500	997
2016-01-18	1,910	1,938	1,910	1,923	11,900	961.50
2016-01-15	1,928	1,963	1,900	1,940	18,200	970
2016-01-14	1,891	1,900	1,874	1,900	14,600	950
2016-01-13	1,946	1,998	1,934	1,936	7,300	968
2016-01-12	1,920	1,954	1,900	1,906	16,900	953
2016-01-08	2,007	2,007	1,965	1,965	7,400	982.50
2016-01-07	1,960	2,026	1,960	2,008	11,400	1,004
2016-01-06	2,030	2,040	1,970	1,997	35,100	998.50
2016-01-05	2,146	2,151	2,100	2,106	4,900	1,053
2016-01-04	2,218	2,243	2,112	2,180	7,500	1,090

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 [2016年度]

7605 (株)フジ・コーポレーションの時系列データ [2016年度]