7605 (株)フジ・コーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,993	1,999	1,933	1,990	12,400	995
2018-12-27	1,913	2,002	1,913	1,993	11,600	996.50
2018-12-26	1,800	1,899	1,800	1,873	18,800	936.50
2018-12-25	1,860	1,867	1,775	1,777	36,800	888.50
2018-12-21	2,017	2,017	1,903	1,914	28,300	957
2018-12-20	2,006	2,048	2,002	2,018	19,300	1,009
2018-12-19	2,025	2,034	2,011	2,022	5,200	1,011
2018-12-18	2,084	2,084	2,005	2,025	15,200	1,012.50
2018-12-17	2,019	2,104	2,015	2,085	41,400	1,042.50
2018-12-14	1,989	1,989	1,961	1,968	12,800	984
2018-12-13	1,966	2,001	1,966	2,001	7,600	1,000.50
2018-12-12	1,951	1,962	1,943	1,962	7,700	981
2018-12-11	1,963	1,965	1,941	1,949	12,700	974.50
2018-12-10	2,008	2,008	1,945	1,959	10,900	979.50
2018-12-07	2,010	2,013	1,999	2,012	5,900	1,006
2018-12-06	1,994	2,012	1,987	2,000	14,600	1,000
2018-12-05	1,972	2,010	1,959	1,994	14,900	997
2018-12-04	2,000	2,000	1,973	1,982	12,400	991
2018-12-03	2,004	2,021	1,986	1,994	23,400	997
2018-11-30	1,982	2,030	1,973	1,995	29,400	997.50
2018-11-29	1,947	1,994	1,945	1,964	17,200	982
2018-11-28	1,929	1,948	1,926	1,930	9,800	965
2018-11-27	1,916	1,934	1,912	1,924	11,800	962
2018-11-26	1,915	1,921	1,911	1,916	12,300	958
2018-11-22	1,892	1,920	1,892	1,915	14,600	957.50
2018-11-21	1,925	1,925	1,886	1,897	20,700	948.50
2018-11-20	1,930	1,949	1,922	1,929	8,100	964.50
2018-11-19	1,985	1,991	1,911	1,940	24,900	970
2018-11-16	2,001	2,010	1,977	1,991	18,700	995.50
2018-11-15	2,003	2,018	2,000	2,010	5,500	1,005
2018-11-14	2,030	2,040	2,005	2,006	11,800	1,003
2018-11-13	2,039	2,044	2,031	2,039	12,100	1,019.50
2018-11-12	2,038	2,051	2,035	2,041	11,400	1,020.50
2018-11-09	2,024	2,035	2,024	2,032	7,400	1,016
2018-11-08	2,025	2,036	2,013	2,020	15,100	1,010
2018-11-07	2,056	2,056	2,016	2,018	11,000	1,009
2018-11-06	2,048	2,059	2,048	2,055	6,300	1,027.50
2018-11-05	2,028	2,058	2,021	2,052	15,600	1,026
2018-11-02	2,029	2,041	2,025	2,033	9,500	1,016.50
2018-11-01	2,063	2,063	2,018	2,020	12,200	1,010
2018-10-31	2,076	2,077	2,064	2,070	11,200	1,035
2018-10-30	2,020	2,078	2,019	2,074	29,600	1,037
2018-10-29	2,053	2,077	2,028	2,028	29,100	1,014
2018-10-26	2,115	2,130	2,075	2,083	104,900	1,041.50
2018-10-25	2,129	2,129	2,084	2,094	23,800	1,047
2018-10-24	2,134	2,173	2,134	2,156	12,400	1,078
2018-10-23	2,170	2,170	2,148	2,150	14,000	1,075
2018-10-22	2,173	2,195	2,170	2,180	6,000	1,090
2018-10-19	2,185	2,185	2,168	2,173	9,800	1,086.50
2018-10-18	2,210	2,216	2,191	2,193	9,300	1,096.50
2018-10-17	2,191	2,240	2,190	2,216	13,700	1,108
2018-10-16	2,210	2,220	2,180	2,187	11,700	1,093.50
2018-10-15	2,288	2,289	2,214	2,218	19,400	1,109
2018-10-12	2,297	2,297	2,271	2,288	13,200	1,144
2018-10-11	2,305	2,323	2,271	2,297	16,700	1,148.50
2018-10-10	2,360	2,363	2,351	2,357	5,900	1,178.50
2018-10-09	2,403	2,405	2,361	2,366	8,400	1,183
2018-10-05	2,413	2,424	2,401	2,405	9,100	1,202.50
2018-10-04	2,415	2,442	2,409	2,432	9,500	1,216
2018-10-03	2,421	2,440	2,403	2,415	10,400	1,207.50
2018-10-02	2,386	2,435	2,385	2,421	12,500	1,210.50
2018-10-01	2,356	2,395	2,356	2,389	14,900	1,194.50
2018-09-28	2,370	2,410	2,360	2,376	12,800	1,188
2018-09-27	2,420	2,433	2,351	2,351	16,600	1,175.50
2018-09-26	2,386	2,419	2,384	2,415	15,200	1,207.50
2018-09-25	2,339	2,381	2,315	2,381	23,900	1,190.50
2018-09-21	2,359	2,359	2,337	2,352	22,600	1,176
2018-09-20	2,357	2,364	2,334	2,359	10,900	1,179.50
2018-09-19	2,354	2,360	2,331	2,354	13,300	1,177
2018-09-18	2,343	2,355	2,328	2,354	9,100	1,177
2018-09-14	2,378	2,378	2,328	2,346	12,100	1,173
2018-09-13	2,305	2,394	2,305	2,394	11,300	1,197
2018-09-12	2,323	2,335	2,283	2,308	11,500	1,154
2018-09-11	2,418	2,436	2,318	2,323	20,000	1,161.50
2018-09-10	2,438	2,442	2,416	2,418	15,300	1,209
2018-09-07	2,473	2,498	2,408	2,438	24,100	1,219
2018-09-06	2,455	2,535	2,445	2,517	41,900	1,258.50
2018-09-05	2,585	2,663	2,585	2,601	38,900	1,300.50
2018-09-04	2,590	2,610	2,580	2,580	14,900	1,290
2018-09-03	2,573	2,632	2,572	2,574	8,300	1,287
2018-08-31	2,525	2,560	2,525	2,557	4,300	1,278.50
2018-08-30	2,540	2,564	2,522	2,523	6,400	1,261.50
2018-08-29	2,580	2,580	2,515	2,524	13,200	1,262
2018-08-28	2,586	2,586	2,551	2,580	4,900	1,290
2018-08-27	2,575	2,595	2,562	2,581	6,000	1,290.50
2018-08-24	2,546	2,556	2,501	2,555	6,800	1,277.50
2018-08-23	2,505	2,514	2,468	2,509	4,700	1,254.50
2018-08-22	2,516	2,516	2,444	2,480	8,300	1,240
2018-08-21	2,570	2,570	2,490	2,493	9,500	1,246.50
2018-08-20	2,600	2,609	2,571	2,572	3,200	1,286
2018-08-17	2,599	2,599	2,574	2,578	1,500	1,289
2018-08-16	2,659	2,659	2,577	2,577	4,300	1,288.50
2018-08-15	2,620	2,677	2,602	2,666	7,100	1,333
2018-08-14	2,600	2,618	2,595	2,605	2,000	1,302.50
2018-08-13	2,645	2,645	2,565	2,569	10,400	1,284.50
2018-08-10	2,584	2,735	2,562	2,642	21,600	1,321
2018-08-09	2,577	2,577	2,550	2,554	2,700	1,277
2018-08-08	2,523	2,578	2,523	2,571	9,500	1,285.50
2018-08-07	2,530	2,538	2,510	2,523	3,900	1,261.50
2018-08-06	2,612	2,612	2,535	2,537	12,500	1,268.50
2018-08-03	2,651	2,651	2,610	2,612	5,700	1,306
2018-08-02	2,661	2,670	2,641	2,656	5,700	1,328
2018-08-01	2,673	2,673	2,632	2,640	5,900	1,320
2018-07-31	2,631	2,670	2,631	2,665	5,400	1,332.50
2018-07-30	2,672	2,674	2,631	2,631	25,900	1,315.50
2018-07-27	2,674	2,686	2,665	2,670	6,100	1,335
2018-07-26	2,650	2,697	2,634	2,674	13,400	1,337
2018-07-25	2,628	2,655	2,620	2,637	7,300	1,318.50
2018-07-24	2,633	2,655	2,626	2,628	6,500	1,314
2018-07-23	2,626	2,674	2,624	2,633	7,600	1,316.50
2018-07-20	2,672	2,672	2,633	2,634	5,300	1,317
2018-07-19	2,674	2,675	2,662	2,672	4,600	1,336
2018-07-18	2,672	2,687	2,649	2,671	7,200	1,335.50
2018-07-17	2,670	2,683	2,652	2,672	16,300	1,336
2018-07-13	2,659	2,668	2,633	2,652	4,600	1,326
2018-07-12	2,629	2,675	2,629	2,661	8,100	1,330.50
2018-07-11	2,661	2,661	2,627	2,629	6,200	1,314.50
2018-07-10	2,672	2,674	2,652	2,660	6,600	1,330
2018-07-09	2,629	2,670	2,621	2,664	11,600	1,332
2018-07-06	2,568	2,640	2,568	2,629	9,700	1,314.50
2018-07-05	2,559	2,583	2,559	2,562	11,400	1,281
2018-07-04	2,591	2,592	2,555	2,572	6,000	1,286
2018-07-03	2,612	2,642	2,593	2,600	10,900	1,300
2018-07-02	2,700	2,700	2,606	2,612	7,600	1,306
2018-06-29	2,639	2,683	2,635	2,683	12,500	1,341.50
2018-06-28	2,679	2,679	2,628	2,657	15,300	1,328.50
2018-06-27	2,656	2,685	2,656	2,679	14,000	1,339.50
2018-06-26	2,631	2,699	2,631	2,687	16,100	1,343.50
2018-06-25	2,685	2,709	2,639	2,651	11,200	1,325.50
2018-06-22	2,745	2,745	2,702	2,714	10,500	1,357
2018-06-21	2,740	2,758	2,717	2,745	22,200	1,372.50
2018-06-20	2,721	2,741	2,711	2,740	11,700	1,370
2018-06-19	2,738	2,750	2,721	2,735	19,300	1,367.50
2018-06-18	2,740	2,749	2,721	2,738	15,400	1,369
2018-06-15	2,753	2,755	2,706	2,716	17,200	1,358
2018-06-14	2,750	2,750	2,734	2,750	7,300	1,375
2018-06-13	2,716	2,750	2,695	2,750	19,300	1,375
2018-06-12	2,702	2,713	2,690	2,702	9,200	1,351
2018-06-11	2,673	2,710	2,673	2,705	10,500	1,352.50
2018-06-08	2,676	2,700	2,652	2,673	16,400	1,336.50
2018-06-07	2,634	2,750	2,605	2,724	52,400	1,362
2018-06-06	2,760	2,760	2,586	2,590	101,700	1,295
2018-06-05	2,630	2,662	2,605	2,662	44,400	1,331
2018-06-04	2,594	2,617	2,585	2,606	22,500	1,303
2018-06-01	2,579	2,585	2,552	2,581	11,300	1,290.50
2018-05-31	2,566	2,575	2,563	2,572	6,100	1,286
2018-05-30	2,553	2,569	2,532	2,566	8,000	1,283
2018-05-29	2,570	2,575	2,554	2,569	5,800	1,284.50
2018-05-28	2,583	2,583	2,560	2,569	4,700	1,284.50
2018-05-25	2,601	2,601	2,570	2,583	10,400	1,291.50
2018-05-24	2,625	2,625	2,604	2,609	6,500	1,304.50
2018-05-23	2,617	2,633	2,605	2,610	7,600	1,305
2018-05-22	2,616	2,617	2,609	2,613	4,100	1,306.50
2018-05-21	2,628	2,632	2,608	2,615	13,800	1,307.50
2018-05-18	2,565	2,627	2,562	2,623	25,300	1,311.50
2018-05-17	2,563	2,568	2,543	2,555	8,100	1,277.50
2018-05-16	2,555	2,578	2,555	2,563	9,900	1,281.50
2018-05-15	2,576	2,588	2,560	2,560	10,500	1,280
2018-05-14	2,576	2,577	2,556	2,571	8,300	1,285.50
2018-05-11	2,543	2,570	2,542	2,560	10,600	1,280
2018-05-10	2,540	2,545	2,522	2,538	10,400	1,269
2018-05-09	2,551	2,559	2,521	2,532	18,300	1,266
2018-05-08	2,591	2,597	2,550	2,551	19,600	1,275.50
2018-05-07	2,600	2,634	2,591	2,598	23,200	1,299
2018-05-02	2,592	2,609	2,579	2,599	18,900	1,299.50
2018-05-01	2,597	2,617	2,583	2,590	20,800	1,295
2018-04-27	2,578	2,599	2,578	2,592	13,100	1,296
2018-04-26	2,560	2,599	2,560	2,571	30,500	1,285.50
2018-04-25	2,550	2,594	2,534	2,554	72,400	1,277
2018-04-24	2,597	2,602	2,527	2,529	158,200	1,264.50
2018-04-23	2,618	2,628	2,612	2,614	34,100	1,307
2018-04-20	2,625	2,646	2,624	2,627	22,000	1,313.50
2018-04-19	2,652	2,663	2,622	2,624	27,600	1,312
2018-04-18	2,635	2,661	2,635	2,641	26,500	1,320.50
2018-04-17	2,718	2,725	2,611	2,649	43,900	1,324.50
2018-04-16	2,710	2,744	2,710	2,718	23,900	1,359
2018-04-13	2,779	2,779	2,709	2,720	28,500	1,360
2018-04-12	2,741	2,780	2,741	2,756	13,500	1,378
2018-04-11	2,750	2,754	2,720	2,739	23,900	1,369.50
2018-04-10	2,791	2,801	2,741	2,744	23,900	1,372
2018-04-09	2,831	2,831	2,803	2,803	21,900	1,401.50
2018-04-06	2,826	2,842	2,826	2,833	14,800	1,416.50
2018-04-05	2,848	2,848	2,829	2,833	11,400	1,416.50
2018-04-04	2,802	2,880	2,794	2,841	54,500	1,420.50
2018-04-03	2,777	2,832	2,752	2,791	26,400	1,395.50
2018-03-30	2,814	2,970	2,814	2,908	45,400	1,454
2018-03-29	2,798	2,819	2,770	2,795	20,900	1,397.50
2018-03-28	2,696	2,762	2,695	2,760	32,600	1,380
2018-03-27	2,675	2,697	2,628	2,697	20,000	1,348.50
2018-03-26	2,550	2,700	2,550	2,643	40,900	1,321.50
2018-03-23	2,580	2,580	2,555	2,565	24,400	1,282.50
2018-03-22	2,600	2,620	2,588	2,610	14,300	1,305
2018-03-20	2,622	2,622	2,562	2,582	14,900	1,291
2018-03-19	2,632	2,632	2,601	2,624	15,100	1,312
2018-03-16	2,645	2,645	2,631	2,640	9,000	1,320
2018-03-15	2,633	2,639	2,609	2,631	8,900	1,315.50
2018-03-14	2,621	2,654	2,618	2,654	8,100	1,327
2018-03-13	2,633	2,650	2,615	2,627	11,300	1,313.50
2018-03-12	2,613	2,637	2,613	2,633	11,400	1,316.50
2018-03-09	2,607	2,614	2,570	2,603	10,200	1,301.50
2018-03-08	2,566	2,595	2,566	2,593	8,900	1,296.50
2018-03-07	2,619	2,619	2,563	2,573	10,900	1,286.50
2018-03-06	2,700	2,700	2,525	2,604	40,800	1,302
2018-03-05	2,560	2,580	2,507	2,555	16,500	1,277.50
2018-03-02	2,603	2,603	2,560	2,570	14,400	1,285
2018-03-01	2,656	2,656	2,576	2,606	18,200	1,303
2018-02-28	2,658	2,682	2,642	2,643	15,000	1,321.50
2018-02-27	2,655	2,683	2,653	2,658	11,200	1,329
2018-02-26	2,650	2,728	2,633	2,652	29,700	1,326
2018-02-23	2,560	2,596	2,558	2,595	8,500	1,297.50
2018-02-22	2,600	2,600	2,549	2,560	7,700	1,280
2018-02-21	2,521	2,562	2,521	2,541	7,700	1,270.50
2018-02-20	2,521	2,523	2,498	2,501	5,900	1,250.50
2018-02-19	2,495	2,514	2,491	2,512	13,200	1,256
2018-02-16	2,479	2,479	2,443	2,473	17,200	1,236.50
2018-02-15	2,473	2,488	2,471	2,473	14,700	1,236.50
2018-02-14	2,462	2,481	2,440	2,473	23,500	1,236.50
2018-02-13	2,490	2,509	2,457	2,462	13,700	1,231
2018-02-09	2,405	2,450	2,402	2,447	17,900	1,223.50
2018-02-08	2,466	2,498	2,464	2,469	13,900	1,234.50
2018-02-07	2,614	2,614	2,452	2,458	28,900	1,229
2018-02-06	2,511	2,531	2,309	2,414	55,100	1,207
2018-02-05	2,664	2,665	2,603	2,643	25,400	1,321.50
2018-02-02	2,656	2,741	2,656	2,678	35,500	1,339
2018-02-01	2,600	2,638	2,600	2,634	15,700	1,317
2018-01-31	2,571	2,598	2,558	2,581	17,900	1,290.50
2018-01-30	2,635	2,635	2,573	2,601	25,500	1,300.50
2018-01-29	2,586	2,634	2,574	2,618	19,000	1,309
2018-01-26	2,530	2,570	2,530	2,550	17,000	1,275
2018-01-25	2,489	2,513	2,480	2,505	9,900	1,252.50
2018-01-24	2,496	2,500	2,489	2,489	6,300	1,244.50
2018-01-23	2,555	2,555	2,491	2,496	20,100	1,248
2018-01-22	2,496	2,530	2,489	2,530	17,900	1,265
2018-01-19	2,425	2,479	2,425	2,471	9,500	1,235.50
2018-01-18	2,449	2,455	2,421	2,425	16,200	1,212.50
2018-01-17	2,458	2,463	2,442	2,457	17,000	1,228.50
2018-01-16	2,532	2,532	2,460	2,466	17,300	1,233
2018-01-15	2,573	2,586	2,514	2,524	23,600	1,262
2018-01-12	2,450	2,574	2,441	2,570	61,100	1,285
2018-01-11	2,440	2,450	2,401	2,450	28,200	1,225
2018-01-10	2,370	2,443	2,370	2,423	75,800	1,211.50
2018-01-09	2,370	2,377	2,362	2,365	46,900	1,182.50
2018-01-05	2,369	2,384	2,361	2,364	30,700	1,182
2018-01-04	2,332	2,363	2,327	2,363	24,400	1,181.50

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 [2018年度]

7605 (株)フジ・コーポレーションの時系列データ [2018年度]