7605 (株)フジ・コーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,310	2,322	2,305	2,319	11,800	1,159.50
2017-12-28	2,304	2,319	2,299	2,307	13,000	1,153.50
2017-12-27	2,291	2,300	2,288	2,293	8,400	1,146.50
2017-12-26	2,305	2,305	2,275	2,279	7,900	1,139.50
2017-12-25	2,293	2,323	2,274	2,277	20,200	1,138.50
2017-12-22	2,283	2,284	2,265	2,269	11,700	1,134.50
2017-12-21	2,267	2,284	2,263	2,283	11,400	1,141.50
2017-12-20	2,256	2,262	2,247	2,261	10,900	1,130.50
2017-12-19	2,239	2,267	2,235	2,256	23,000	1,128
2017-12-18	2,255	2,258	2,210	2,234	28,800	1,117
2017-12-15	2,238	2,250	2,233	2,249	14,200	1,124.50
2017-12-14	2,245	2,248	2,238	2,246	9,400	1,123
2017-12-13	2,246	2,246	2,237	2,245	9,100	1,122.50
2017-12-12	2,243	2,251	2,237	2,246	16,400	1,123
2017-12-11	2,245	2,245	2,237	2,242	11,900	1,121
2017-12-08	2,217	2,239	2,217	2,238	19,400	1,119
2017-12-07	2,201	2,230	2,201	2,222	18,800	1,111
2017-12-06	2,196	2,238	2,194	2,201	41,300	1,100.50
2017-12-05	2,198	2,199	2,185	2,196	10,800	1,098
2017-12-04	2,188	2,198	2,182	2,196	22,100	1,098
2017-12-01	2,189	2,189	2,179	2,183	9,000	1,091.50
2017-11-30	2,180	2,187	2,174	2,184	13,100	1,092
2017-11-29	2,175	2,184	2,172	2,178	17,000	1,089
2017-11-28	2,168	2,175	2,161	2,173	7,000	1,086.50
2017-11-27	2,160	2,175	2,158	2,168	8,300	1,084
2017-11-24	2,163	2,166	2,150	2,150	10,500	1,075
2017-11-22	2,175	2,175	2,150	2,151	7,800	1,075.50
2017-11-21	2,172	2,175	2,169	2,175	7,000	1,087.50
2017-11-20	2,140	2,163	2,138	2,161	7,600	1,080.50
2017-11-17	2,130	2,150	2,130	2,140	9,500	1,070
2017-11-16	2,120	2,134	2,118	2,121	16,700	1,060.50
2017-11-15	2,155	2,155	2,104	2,121	17,900	1,060.50
2017-11-13	2,184	2,184	2,161	2,164	9,100	1,082
2017-11-10	2,162	2,186	2,162	2,184	20,800	1,092
2017-11-09	2,174	2,184	2,164	2,180	38,700	1,090
2017-11-08	2,168	2,170	2,163	2,169	11,100	1,084.50
2017-11-07	2,166	2,170	2,157	2,164	24,100	1,082
2017-11-06	2,162	2,174	2,158	2,164	24,800	1,082
2017-11-02	2,139	2,159	2,126	2,159	20,000	1,079.50
2017-11-01	2,124	2,146	2,121	2,143	19,000	1,071.50
2017-10-31	2,120	2,128	2,119	2,125	12,600	1,062.50
2017-10-30	2,122	2,122	2,100	2,111	17,000	1,055.50
2017-10-27	2,051	2,107	2,051	2,101	35,400	1,050.50
2017-10-26	2,130	2,138	2,127	2,131	50,900	1,065.50
2017-10-25	2,130	2,137	2,125	2,135	24,300	1,067.50
2017-10-24	2,100	2,131	2,099	2,131	15,200	1,065.50
2017-10-23	2,100	2,113	2,100	2,112	15,600	1,056
2017-10-20	2,080	2,100	2,071	2,100	17,400	1,050
2017-10-19	2,094	2,098	2,085	2,096	21,700	1,048
2017-10-18	2,130	2,136	2,100	2,113	21,800	1,056.50
2017-10-17	2,142	2,142	2,111	2,128	21,100	1,064
2017-10-16	2,156	2,160	2,139	2,142	19,800	1,071
2017-10-13	2,168	2,168	2,152	2,160	19,100	1,080
2017-10-12	2,178	2,180	2,172	2,178	13,400	1,089
2017-10-11	2,174	2,179	2,173	2,177	14,100	1,088.50
2017-10-10	2,170	2,176	2,170	2,175	9,700	1,087.50
2017-10-06	2,174	2,174	2,168	2,171	10,100	1,085.50
2017-10-05	2,153	2,174	2,150	2,172	23,200	1,086
2017-10-04	2,146	2,156	2,146	2,153	9,700	1,076.50
2017-10-03	2,160	2,160	2,148	2,148	15,300	1,074
2017-10-02	2,138	2,150	2,138	2,150	19,700	1,075
2017-09-29	2,137	2,140	2,125	2,138	12,700	1,069
2017-09-28	2,138	2,141	2,125	2,141	11,500	1,070.50
2017-09-27	2,102	2,140	2,102	2,138	30,400	1,069
2017-09-26	2,100	2,104	2,091	2,102	25,800	1,051
2017-09-25	2,098	2,099	2,089	2,095	11,600	1,047.50
2017-09-22	2,095	2,095	2,086	2,090	13,400	1,045
2017-09-21	2,090	2,096	2,084	2,091	10,600	1,045.50
2017-09-20	2,090	2,095	2,088	2,093	4,500	1,046.50
2017-09-19	2,096	2,097	2,081	2,097	12,800	1,048.50
2017-09-15	2,090	2,100	2,073	2,096	7,700	1,048
2017-09-14	2,102	2,102	2,067	2,090	12,300	1,045
2017-09-13	2,102	2,104	2,099	2,102	11,500	1,051
2017-09-12	2,090	2,104	2,065	2,102	21,200	1,051
2017-09-11	2,080	2,092	2,068	2,086	14,100	1,043
2017-09-08	2,073	2,091	2,065	2,083	17,900	1,041.50
2017-09-07	2,051	2,098	2,051	2,091	42,000	1,045.50
2017-09-06	2,032	2,056	2,011	2,052	25,900	1,026
2017-09-05	2,066	2,071	2,041	2,041	14,000	1,020.50
2017-09-04	2,073	2,073	2,048	2,065	12,700	1,032.50
2017-09-01	2,065	2,077	2,060	2,074	9,800	1,037
2017-08-31	2,064	2,076	2,059	2,062	9,300	1,031
2017-08-30	2,050	2,064	2,047	2,064	9,200	1,032
2017-08-29	2,047	2,054	2,040	2,050	9,700	1,025
2017-08-28	2,039	2,048	2,029	2,045	12,400	1,022.50
2017-08-25	2,021	2,031	2,019	2,031	18,200	1,015.50
2017-08-24	2,021	2,028	2,021	2,023	5,800	1,011.50
2017-08-23	2,052	2,059	2,035	2,035	9,700	1,017.50
2017-08-22	2,056	2,066	2,056	2,059	8,100	1,029.50
2017-08-21	2,058	2,063	2,051	2,056	8,200	1,028
2017-08-18	2,056	2,062	2,044	2,057	9,700	1,028.50
2017-08-17	2,073	2,073	2,050	2,056	5,700	1,028
2017-08-16	2,065	2,078	2,065	2,072	15,600	1,036
2017-08-15	2,064	2,073	2,061	2,064	18,900	1,032
2017-08-14	2,031	2,059	2,031	2,057	18,200	1,028.50
2017-08-10	2,032	2,057	2,032	2,057	28,900	1,028.50
2017-08-09	2,039	2,045	2,030	2,044	18,900	1,022
2017-08-08	2,033	2,039	2,030	2,034	4,700	1,017
2017-08-07	2,038	2,044	2,030	2,041	9,000	1,020.50
2017-08-04	2,030	2,033	2,023	2,027	9,800	1,013.50
2017-08-03	2,022	2,033	2,019	2,033	8,100	1,016.50
2017-08-02	2,040	2,040	2,024	2,025	6,800	1,012.50
2017-08-01	2,038	2,038	2,016	2,025	14,800	1,012.50
2017-07-31	2,041	2,050	2,029	2,037	18,200	1,018.50
2017-07-28	2,055	2,057	2,024	2,024	51,800	1,012
2017-07-27	2,043	2,059	2,038	2,049	17,200	1,024.50
2017-07-26	2,042	2,058	2,042	2,051	21,700	1,025.50
2017-07-25	2,040	2,049	2,038	2,048	22,800	1,024
2017-07-24	2,022	2,042	2,019	2,034	32,000	1,017
2017-07-21	2,021	2,025	2,016	2,023	15,100	1,011.50
2017-07-20	2,020	2,026	2,017	2,018	14,000	1,009
2017-07-19	2,020	2,025	2,010	2,023	20,900	1,011.50
2017-07-18	2,000	2,027	2,000	2,027	35,200	1,013.50
2017-07-14	1,993	2,005	1,993	1,998	29,300	999
2017-07-13	1,989	1,993	1,987	1,992	10,300	996
2017-07-12	1,990	1,996	1,989	1,990	12,000	995
2017-07-11	1,991	1,995	1,986	1,989	14,600	994.50
2017-07-10	1,984	1,995	1,984	1,993	12,600	996.50
2017-07-07	1,983	1,990	1,982	1,984	15,900	992
2017-07-06	1,985	1,992	1,984	1,986	11,100	993
2017-07-05	1,985	1,990	1,984	1,987	13,900	993.50
2017-07-04	1,989	1,993	1,978	1,989	24,000	994.50
2017-07-03	1,980	1,983	1,968	1,981	23,900	990.50
2017-06-30	1,951	1,955	1,946	1,955	15,800	977.50
2017-06-29	1,944	1,951	1,942	1,949	8,000	974.50
2017-06-28	1,948	1,955	1,942	1,944	14,000	972
2017-06-27	1,940	1,947	1,940	1,945	15,800	972.50
2017-06-26	1,931	1,941	1,930	1,936	10,700	968
2017-06-23	1,918	1,925	1,915	1,921	15,200	960.50
2017-06-22	1,929	1,931	1,918	1,919	13,000	959.50
2017-06-21	1,927	1,932	1,918	1,918	13,900	959
2017-06-20	1,937	1,937	1,923	1,927	17,600	963.50
2017-06-19	1,913	1,942	1,912	1,919	25,100	959.50
2017-06-16	1,901	1,910	1,901	1,910	22,800	955
2017-06-15	1,910	1,913	1,901	1,901	15,700	950.50
2017-06-14	1,901	1,913	1,900	1,901	17,500	950.50
2017-06-13	1,899	1,907	1,895	1,901	23,800	950.50
2017-06-12	1,912	1,912	1,897	1,899	36,700	949.50
2017-06-09	1,921	1,923	1,908	1,912	40,400	956
2017-06-08	1,925	1,939	1,919	1,922	29,800	961
2017-06-07	1,960	1,960	1,921	1,926	66,200	963
2017-06-06	1,996	1,996	1,963	1,963	67,400	981.50
2017-06-05	2,001	2,020	2,001	2,017	31,700	1,008.50
2017-06-02	2,000	2,010	1,994	1,996	34,500	998
2017-06-01	1,990	1,997	1,986	1,996	22,600	998
2017-05-31	1,994	1,996	1,983	1,985	20,300	992.50
2017-05-30	1,991	1,998	1,983	1,997	19,700	998.50
2017-05-29	1,991	1,995	1,989	1,992	7,600	996
2017-05-26	1,998	1,998	1,985	1,991	18,400	995.50
2017-05-25	2,007	2,008	1,996	1,998	14,900	999
2017-05-24	2,005	2,005	1,997	2,003	27,300	1,001.50
2017-05-23	2,000	2,010	1,993	1,999	26,400	999.50
2017-05-22	1,977	1,999	1,972	1,999	24,200	999.50
2017-05-19	1,969	1,978	1,964	1,977	23,700	988.50
2017-05-18	1,965	1,973	1,961	1,969	29,600	984.50
2017-05-17	1,979	1,981	1,968	1,981	21,400	990.50
2017-05-16	1,977	1,980	1,970	1,980	30,100	990
2017-05-15	1,990	1,990	1,976	1,980	42,500	990
2017-05-12	2,000	2,003	1,988	1,993	57,300	996.50
2017-05-11	2,004	2,006	1,999	2,001	26,200	1,000.50
2017-05-10	2,011	2,012	2,000	2,004	46,300	1,002
2017-05-09	1,995	2,007	1,992	2,004	53,300	1,002
2017-05-08	1,998	1,998	1,990	1,992	63,900	996
2017-05-02	1,991	1,993	1,986	1,992	54,400	996
2017-05-01	2,002	2,002	1,981	1,990	62,300	995
2017-04-28	2,027	2,028	1,998	2,002	84,200	1,001
2017-04-27	2,055	2,055	2,022	2,026	102,600	1,013
2017-04-26	2,045	2,063	2,044	2,055	192,800	1,027.50
2017-04-25	2,182	2,182	2,167	2,174	196,500	1,087
2017-04-24	2,194	2,197	2,179	2,179	114,900	1,089.50
2017-04-21	2,195	2,196	2,187	2,191	45,600	1,095.50
2017-04-20	2,192	2,193	2,181	2,187	40,800	1,093.50
2017-04-19	2,156	2,181	2,151	2,176	45,100	1,088
2017-04-18	2,141	2,155	2,140	2,155	36,100	1,077.50
2017-04-17	2,120	2,128	2,118	2,126	41,900	1,063
2017-04-14	2,126	2,126	2,109	2,117	48,300	1,058.50
2017-04-13	2,150	2,150	2,125	2,138	52,800	1,069
2017-04-12	2,191	2,194	2,160	2,163	65,200	1,081.50
2017-04-11	2,195	2,199	2,192	2,197	43,300	1,098.50
2017-04-10	2,195	2,198	2,189	2,192	30,500	1,096
2017-04-07	2,206	2,210	2,185	2,186	55,100	1,093
2017-04-06	2,265	2,265	2,191	2,198	86,300	1,099
2017-04-05	2,279	2,290	2,260	2,265	41,400	1,132.50
2017-04-04	2,310	2,310	2,276	2,280	62,300	1,140
2017-04-03	2,317	2,321	2,305	2,305	50,400	1,152.50
2017-03-31	2,335	2,353	2,303	2,305	77,500	1,152.50
2017-03-30	2,351	2,359	2,336	2,340	50,800	1,170
2017-03-29	2,342	2,364	2,320	2,338	77,100	1,169
2017-03-28	2,330	2,349	2,314	2,320	39,700	1,160
2017-03-27	2,295	2,319	2,284	2,304	32,200	1,152
2017-03-24	2,286	2,294	2,275	2,280	26,100	1,140
2017-03-23	2,289	2,289	2,277	2,281	13,000	1,140.50
2017-03-22	2,281	2,296	2,274	2,280	23,000	1,140
2017-03-21	2,260	2,315	2,257	2,296	48,100	1,148
2017-03-17	2,260	2,261	2,255	2,260	11,700	1,130
2017-03-16	2,254	2,265	2,252	2,260	21,700	1,130
2017-03-15	2,270	2,270	2,257	2,257	16,000	1,128.50
2017-03-14	2,270	2,270	2,263	2,268	11,200	1,134
2017-03-13	2,282	2,285	2,266	2,269	22,500	1,134.50
2017-03-10	2,269	2,273	2,261	2,269	16,100	1,134.50
2017-03-09	2,270	2,273	2,258	2,269	19,100	1,134.50
2017-03-08	2,270	2,298	2,250	2,257	31,900	1,128.50
2017-03-07	2,245	2,283	2,245	2,265	63,800	1,132.50
2017-03-06	2,331	2,344	2,323	2,330	26,800	1,165
2017-03-03	2,321	2,333	2,317	2,320	16,900	1,160
2017-03-02	2,310	2,340	2,309	2,316	15,700	1,158
2017-03-01	2,304	2,305	2,289	2,303	20,500	1,151.50
2017-02-28	2,310	2,327	2,306	2,307	17,600	1,153.50
2017-02-27	2,310	2,325	2,301	2,310	26,500	1,155
2017-02-24	2,308	2,340	2,300	2,310	23,500	1,155
2017-02-23	2,288	2,308	2,285	2,296	22,100	1,148
2017-02-22	2,299	2,304	2,285	2,287	19,400	1,143.50
2017-02-21	2,279	2,295	2,278	2,290	16,500	1,145
2017-02-20	2,295	2,301	2,285	2,287	20,900	1,143.50
2017-02-17	2,330	2,336	2,292	2,294	18,300	1,147
2017-02-16	2,346	2,346	2,270	2,303	45,700	1,151.50
2017-02-15	2,241	2,350	2,218	2,341	138,200	1,170.50
2017-02-14	2,018	2,019	1,989	1,997	5,900	998.50
2017-02-13	2,042	2,045	2,026	2,040	5,800	1,020
2017-02-10	1,973	2,011	1,968	2,011	5,600	1,005.50
2017-02-09	1,960	2,000	1,960	1,973	4,200	986.50
2017-02-08	1,970	1,971	1,954	1,967	4,400	983.50
2017-02-07	2,000	2,000	1,965	1,972	17,600	986
2017-02-06	2,008	2,038	2,008	2,023	7,300	1,011.50
2017-02-03	2,036	2,067	2,023	2,026	8,100	1,013
2017-02-02	2,070	2,070	2,037	2,054	6,200	1,027
2017-02-01	2,042	2,064	2,031	2,064	8,500	1,032
2017-01-31	2,006	2,040	2,002	2,025	9,300	1,012.50
2017-01-30	2,002	2,018	2,001	2,015	3,300	1,007.50
2017-01-27	2,009	2,013	2,000	2,005	7,500	1,002.50
2017-01-26	2,020	2,020	1,999	2,009	5,900	1,004.50
2017-01-25	1,978	2,020	1,978	2,000	7,000	1,000
2017-01-24	2,002	2,008	1,978	1,984	8,500	992
2017-01-23	2,021	2,037	2,001	2,002	4,700	1,001
2017-01-20	1,982	2,033	1,980	2,021	12,800	1,010.50
2017-01-19	2,018	2,024	1,995	1,997	5,400	998.50
2017-01-18	2,003	2,037	2,001	2,029	6,500	1,014.50
2017-01-17	2,051	2,051	2,032	2,037	5,200	1,018.50
2017-01-16	2,065	2,078	2,046	2,051	8,500	1,025.50
2017-01-13	2,017	2,066	2,010	2,055	11,300	1,027.50
2017-01-12	2,076	2,076	2,026	2,047	14,800	1,023.50
2017-01-11	2,095	2,095	2,035	2,058	19,600	1,029
2017-01-10	2,115	2,137	2,059	2,059	23,500	1,029.50
2017-01-06	2,109	2,152	2,104	2,115	26,900	1,057.50
2017-01-05	2,201	2,202	2,110	2,111	18,400	1,055.50
2017-01-04	2,168	2,200	2,168	2,191	10,000	1,095.50

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 [2017年度]

7605 (株)フジ・コーポレーションの時系列データ [2017年度]