7605 (株)フジ・コーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,399	2,411	2,379	2,397	5,400	1,198.50
2019-12-27	2,399	2,409	2,388	2,399	9,100	1,199.50
2019-12-26	2,380	2,399	2,361	2,399	9,300	1,199.50
2019-12-25	2,382	2,382	2,359	2,364	5,100	1,182
2019-12-24	2,370	2,380	2,325	2,378	12,400	1,189
2019-12-23	2,370	2,386	2,332	2,378	9,300	1,189
2019-12-20	2,384	2,384	2,369	2,370	6,000	1,185
2019-12-19	2,410	2,410	2,369	2,374	9,400	1,187
2019-12-18	2,375	2,412	2,365	2,411	13,500	1,205.50
2019-12-17	2,360	2,385	2,360	2,379	11,600	1,189.50
2019-12-16	2,312	2,366	2,281	2,339	18,500	1,169.50
2019-12-13	2,350	2,367	2,300	2,306	37,700	1,153
2019-12-12	2,391	2,396	2,358	2,361	27,200	1,180.50
2019-12-11	2,387	2,397	2,372	2,391	24,300	1,195.50
2019-12-10	2,392	2,405	2,371	2,386	12,300	1,193
2019-12-09	2,370	2,426	2,370	2,404	41,000	1,202
2019-12-06	2,356	2,356	2,334	2,352	3,900	1,176
2019-12-05	2,389	2,389	2,346	2,356	5,500	1,178
2019-12-04	2,311	2,390	2,311	2,389	9,300	1,194.50
2019-12-03	2,323	2,361	2,316	2,358	12,400	1,179
2019-12-02	2,304	2,327	2,300	2,324	6,300	1,162
2019-11-29	2,285	2,312	2,285	2,303	10,800	1,151.50
2019-11-28	2,273	2,297	2,265	2,294	5,500	1,147
2019-11-27	2,214	2,288	2,213	2,273	14,300	1,136.50
2019-11-26	2,244	2,244	2,215	2,215	3,900	1,107.50
2019-11-25	2,217	2,244	2,215	2,244	4,500	1,122
2019-11-22	2,228	2,228	2,217	2,217	4,000	1,108.50
2019-11-21	2,213	2,239	2,203	2,228	3,900	1,114
2019-11-20	2,220	2,226	2,190	2,213	6,900	1,106.50
2019-11-19	2,211	2,240	2,211	2,220	3,000	1,110
2019-11-18	2,235	2,246	2,231	2,235	4,700	1,117.50
2019-11-15	2,211	2,236	2,211	2,226	5,400	1,113
2019-11-14	2,222	2,229	2,207	2,218	5,300	1,109
2019-11-13	2,228	2,230	2,216	2,221	5,700	1,110.50
2019-11-12	2,239	2,239	2,218	2,218	3,900	1,109
2019-11-11	2,240	2,240	2,206	2,227	11,000	1,113.50
2019-11-08	2,239	2,239	2,216	2,230	15,100	1,115
2019-11-07	2,208	2,237	2,207	2,232	6,300	1,116
2019-11-06	2,215	2,240	2,210	2,224	9,300	1,112
2019-11-05	2,215	2,235	2,214	2,224	15,900	1,112
2019-11-01	2,181	2,205	2,169	2,197	11,900	1,098.50
2019-10-31	2,188	2,219	2,173	2,210	23,900	1,105
2019-10-30	2,061	2,233	2,055	2,228	64,700	1,114
2019-10-29	2,128	2,138	2,108	2,108	82,300	1,054
2019-10-28	2,131	2,141	2,127	2,127	9,700	1,063.50
2019-10-25	2,120	2,132	2,120	2,131	6,500	1,065.50
2019-10-24	2,121	2,126	2,112	2,120	10,000	1,060
2019-10-23	2,107	2,127	2,100	2,119	9,000	1,059.50
2019-10-21	2,100	2,101	2,094	2,096	7,400	1,048
2019-10-18	2,100	2,109	2,089	2,100	9,300	1,050
2019-10-17	2,094	2,100	2,088	2,099	8,400	1,049.50
2019-10-16	2,106	2,119	2,092	2,100	13,500	1,050
2019-10-15	2,104	2,126	2,100	2,101	16,200	1,050.50
2019-10-11	2,100	2,109	2,084	2,098	8,500	1,049
2019-10-10	2,120	2,120	2,096	2,097	7,600	1,048.50
2019-10-09	2,100	2,121	2,100	2,119	7,500	1,059.50
2019-10-08	2,137	2,141	2,107	2,115	18,700	1,057.50
2019-10-07	2,131	2,137	2,125	2,125	8,000	1,062.50
2019-10-04	2,150	2,150	2,130	2,131	7,700	1,065.50
2019-10-03	2,155	2,164	2,143	2,149	7,200	1,074.50
2019-10-02	2,180	2,194	2,165	2,176	10,200	1,088
2019-10-01	2,170	2,201	2,170	2,184	8,300	1,092
2019-09-30	2,174	2,180	2,160	2,167	8,500	1,083.50
2019-09-27	2,190	2,198	2,171	2,182	15,600	1,091
2019-09-26	2,196	2,213	2,179	2,186	14,400	1,093
2019-09-25	2,190	2,193	2,166	2,191	4,700	1,095.50
2019-09-24	2,161	2,194	2,161	2,191	9,800	1,095.50
2019-09-20	2,169	2,173	2,154	2,160	6,200	1,080
2019-09-19	2,160	2,175	2,155	2,170	10,400	1,085
2019-09-18	2,162	2,177	2,145	2,147	4,800	1,073.50
2019-09-17	2,163	2,163	2,146	2,162	8,700	1,081
2019-09-13	2,146	2,165	2,144	2,161	17,300	1,080.50
2019-09-12	2,159	2,168	2,140	2,146	21,500	1,073
2019-09-11	2,136	2,151	2,126	2,150	14,800	1,075
2019-09-10	2,156	2,156	2,133	2,137	6,700	1,068.50
2019-09-09	2,160	2,163	2,126	2,156	15,200	1,078
2019-09-06	2,078	2,160	2,076	2,160	40,000	1,080
2019-09-05	2,115	2,149	2,090	2,148	36,000	1,074
2019-09-04	2,076	2,102	2,076	2,081	13,600	1,040.50
2019-09-03	2,069	2,100	2,059	2,093	12,400	1,046.50
2019-09-02	2,072	2,089	2,060	2,067	10,900	1,033.50
2019-08-30	2,034	2,080	2,034	2,080	9,500	1,040
2019-08-29	2,028	2,038	2,026	2,033	4,700	1,016.50
2019-08-28	2,023	2,038	2,023	2,035	2,700	1,017.50
2019-08-27	2,020	2,033	2,020	2,024	5,300	1,012
2019-08-26	2,038	2,045	2,016	2,018	17,700	1,009
2019-08-23	2,026	2,056	2,026	2,044	7,600	1,022
2019-08-22	2,052	2,052	2,030	2,039	8,600	1,019.50
2019-08-21	2,048	2,063	2,046	2,047	7,600	1,023.50
2019-08-20	2,047	2,071	2,046	2,070	6,600	1,035
2019-08-19	2,000	2,052	2,000	2,038	12,100	1,019
2019-08-16	1,995	2,011	1,985	1,987	11,100	993.50
2019-08-15	1,985	2,006	1,985	2,006	8,600	1,003
2019-08-14	2,000	2,019	1,992	2,019	6,800	1,009.50
2019-08-13	1,998	2,003	1,992	1,999	5,900	999.50
2019-08-09	2,018	2,022	2,003	2,012	5,200	1,006
2019-08-08	1,997	2,009	1,989	2,002	9,400	1,001
2019-08-07	1,981	1,997	1,978	1,997	8,200	998.50
2019-08-06	1,988	1,988	1,964	1,987	25,500	993.50
2019-08-05	2,023	2,023	2,004	2,008	11,600	1,004
2019-08-02	2,038	2,043	2,020	2,032	16,000	1,016
2019-08-01	2,035	2,056	2,034	2,053	7,000	1,026.50
2019-07-31	2,034	2,052	2,032	2,040	10,900	1,020
2019-07-30	2,034	2,047	2,027	2,043	15,100	1,021.50
2019-07-29	2,030	2,034	2,021	2,034	7,600	1,017
2019-07-26	2,009	2,025	2,009	2,021	14,200	1,010.50
2019-07-25	2,014	2,022	2,008	2,015	19,400	1,007.50
2019-07-24	2,025	2,028	2,006	2,014	12,300	1,007
2019-07-23	2,024	2,039	2,023	2,032	8,000	1,016
2019-07-22	2,030	2,035	2,015	2,028	14,600	1,014
2019-07-19	2,007	2,033	2,007	2,030	8,100	1,015
2019-07-18	2,050	2,055	2,005	2,007	33,300	1,003.50
2019-07-17	2,069	2,074	2,054	2,062	15,900	1,031
2019-07-16	2,079	2,086	2,060	2,069	19,700	1,034.50
2019-07-12	2,083	2,090	2,070	2,073	27,000	1,036.50
2019-07-11	2,090	2,117	2,087	2,090	10,100	1,045
2019-07-10	2,086	2,095	2,084	2,093	8,000	1,046.50
2019-07-09	2,092	2,120	2,089	2,099	10,500	1,049.50
2019-07-08	2,091	2,116	2,081	2,101	23,000	1,050.50
2019-07-05	2,141	2,155	2,087	2,089	31,600	1,044.50
2019-07-04	2,122	2,162	2,113	2,149	12,300	1,074.50
2019-07-03	2,106	2,142	2,105	2,122	17,700	1,061
2019-07-02	2,100	2,131	2,099	2,112	9,600	1,056
2019-07-01	2,080	2,100	2,080	2,100	11,000	1,050
2019-06-28	2,067	2,090	2,065	2,072	8,000	1,036
2019-06-27	2,041	2,080	2,040	2,080	7,600	1,040
2019-06-26	2,064	2,085	2,025	2,040	18,000	1,020
2019-06-25	2,092	2,110	2,064	2,064	13,200	1,032
2019-06-24	2,090	2,100	2,072	2,098	3,800	1,049
2019-06-21	2,087	2,096	2,070	2,090	7,600	1,045
2019-06-20	2,084	2,106	2,082	2,099	8,500	1,049.50
2019-06-19	2,071	2,095	2,064	2,095	8,300	1,047.50
2019-06-18	2,111	2,111	2,055	2,060	16,200	1,030
2019-06-17	2,132	2,150	2,110	2,115	9,600	1,057.50
2019-06-14	2,140	2,169	2,131	2,134	14,100	1,067
2019-06-13	2,122	2,141	2,101	2,130	18,500	1,065
2019-06-12	2,135	2,162	2,128	2,130	20,000	1,065
2019-06-11	2,134	2,160	2,105	2,160	9,800	1,080
2019-06-10	2,099	2,162	2,084	2,158	24,500	1,079
2019-06-07	2,062	2,091	2,042	2,091	26,600	1,045.50
2019-06-06	2,120	2,176	2,061	2,061	78,300	1,030.50
2019-06-05	2,100	2,123	2,076	2,119	29,900	1,059.50
2019-06-04	2,040	2,077	2,029	2,075	18,400	1,037.50
2019-06-03	2,114	2,114	2,032	2,036	27,400	1,018
2019-05-31	2,162	2,189	2,114	2,115	11,700	1,057.50
2019-05-30	2,171	2,192	2,129	2,192	9,500	1,096
2019-05-29	2,122	2,176	2,107	2,173	13,800	1,086.50
2019-05-28	2,133	2,150	2,129	2,135	7,100	1,067.50
2019-05-27	2,135	2,135	2,115	2,133	7,500	1,066.50
2019-05-24	2,134	2,134	2,109	2,133	9,700	1,066.50
2019-05-23	2,108	2,155	2,100	2,145	12,500	1,072.50
2019-05-22	2,131	2,132	2,111	2,117	9,100	1,058.50
2019-05-21	2,127	2,132	2,103	2,131	7,600	1,065.50
2019-05-20	2,126	2,157	2,124	2,138	15,400	1,069
2019-05-17	2,090	2,150	2,090	2,130	26,500	1,065
2019-05-16	2,104	2,113	2,063	2,080	22,700	1,040
2019-05-15	2,172	2,172	2,125	2,138	9,200	1,069
2019-05-14	2,134	2,160	2,120	2,157	13,800	1,078.50
2019-05-13	2,151	2,193	2,127	2,166	16,700	1,083
2019-05-10	2,103	2,168	2,103	2,145	20,400	1,072.50
2019-05-09	2,164	2,164	2,099	2,103	17,600	1,051.50
2019-05-08	2,186	2,186	2,150	2,171	17,400	1,085.50
2019-05-07	2,244	2,250	2,192	2,194	19,100	1,097
2019-04-26	2,207	2,263	2,169	2,244	41,400	1,122
2019-04-25	2,156	2,233	2,156	2,207	97,700	1,103.50
2019-04-24	2,179	2,179	2,126	2,140	136,200	1,070
2019-04-23	2,201	2,237	2,187	2,187	136,900	1,093.50
2019-04-22	2,190	2,230	2,183	2,226	48,600	1,113
2019-04-19	2,209	2,215	2,179	2,191	67,100	1,095.50
2019-04-18	2,198	2,228	2,197	2,216	30,900	1,108
2019-04-17	2,242	2,242	2,183	2,198	88,400	1,099
2019-04-16	2,275	2,289	2,254	2,269	27,800	1,134.50
2019-04-15	2,289	2,320	2,277	2,280	54,500	1,140
2019-04-12	2,322	2,348	2,282	2,293	40,600	1,146.50
2019-04-11	2,324	2,350	2,321	2,335	22,600	1,167.50
2019-04-10	2,310	2,331	2,302	2,327	20,200	1,163.50
2019-04-09	2,300	2,331	2,300	2,330	26,300	1,165
2019-04-08	2,300	2,347	2,287	2,297	38,500	1,148.50
2019-04-05	2,286	2,297	2,271	2,285	17,300	1,142.50
2019-04-04	2,248	2,297	2,236	2,262	26,300	1,131
2019-04-03	2,229	2,238	2,213	2,238	15,700	1,119
2019-04-02	2,245	2,245	2,218	2,232	12,800	1,116
2019-04-01	2,230	2,249	2,211	2,227	25,800	1,113.50
2019-03-29	2,231	2,234	2,156	2,206	36,300	1,103
2019-03-28	2,244	2,251	2,207	2,239	36,500	1,119.50
2019-03-27	2,298	2,324	2,260	2,260	33,600	1,130
2019-03-26	2,250	2,309	2,249	2,291	35,400	1,145.50
2019-03-25	2,240	2,240	2,179	2,212	26,800	1,106
2019-03-22	2,201	2,249	2,200	2,249	13,400	1,124.50
2019-03-20	2,163	2,192	2,157	2,191	12,600	1,095.50
2019-03-19	2,170	2,178	2,146	2,167	12,300	1,083.50
2019-03-18	2,173	2,173	2,135	2,150	12,400	1,075
2019-03-15	2,120	2,143	2,110	2,126	9,000	1,063
2019-03-14	2,120	2,146	2,113	2,120	7,800	1,060
2019-03-13	2,139	2,141	2,075	2,113	19,900	1,056.50
2019-03-12	2,185	2,185	2,135	2,136	19,100	1,068
2019-03-11	2,205	2,206	2,119	2,149	17,800	1,074.50
2019-03-08	2,174	2,208	2,116	2,205	40,300	1,102.50
2019-03-07	2,237	2,237	2,174	2,176	28,300	1,088
2019-03-06	2,308	2,321	2,232	2,248	57,500	1,124
2019-03-05	2,201	2,285	2,201	2,284	37,100	1,142
2019-03-04	2,202	2,202	2,180	2,199	14,800	1,099.50
2019-03-01	2,205	2,210	2,186	2,188	11,600	1,094
2019-02-28	2,180	2,198	2,172	2,196	4,600	1,098
2019-02-27	2,165	2,184	2,165	2,180	5,400	1,090
2019-02-26	2,165	2,167	2,147	2,165	5,800	1,082.50
2019-02-25	2,138	2,149	2,125	2,147	7,500	1,073.50
2019-02-22	2,130	2,140	2,115	2,123	3,900	1,061.50
2019-02-21	2,120	2,161	2,120	2,124	7,700	1,062
2019-02-20	2,144	2,159	2,111	2,113	8,000	1,056.50
2019-02-19	2,141	2,156	2,140	2,143	7,000	1,071.50
2019-02-18	2,070	2,126	2,070	2,126	8,400	1,063
2019-02-15	2,050	2,059	2,048	2,059	7,400	1,029.50
2019-02-14	2,047	2,067	2,042	2,042	11,100	1,021
2019-02-13	2,055	2,057	2,035	2,046	6,100	1,023
2019-02-12	2,038	2,050	2,037	2,044	3,900	1,022
2019-02-08	2,048	2,051	2,034	2,039	7,000	1,019.50
2019-02-07	2,048	2,059	2,045	2,048	8,100	1,024
2019-02-06	2,068	2,068	2,041	2,050	7,100	1,025
2019-02-05	2,067	2,080	2,046	2,050	12,300	1,025
2019-02-04	2,075	2,080	2,071	2,072	8,300	1,036
2019-02-01	2,049	2,054	2,040	2,050	7,400	1,025
2019-01-31	2,029	2,052	2,025	2,049	5,800	1,024.50
2019-01-30	2,043	2,043	2,009	2,010	9,300	1,005
2019-01-29	2,036	2,050	2,036	2,047	4,700	1,023.50
2019-01-28	2,053	2,055	2,037	2,045	6,600	1,022.50
2019-01-25	2,043	2,064	2,043	2,051	3,400	1,025.50
2019-01-24	2,042	2,044	2,038	2,043	2,500	1,021.50
2019-01-23	2,069	2,084	2,037	2,042	5,100	1,021
2019-01-22	2,107	2,111	2,066	2,069	7,400	1,034.50
2019-01-21	2,100	2,104	2,085	2,103	5,000	1,051.50
2019-01-18	2,073	2,088	2,041	2,087	14,300	1,043.50
2019-01-17	2,065	2,075	2,059	2,064	6,700	1,032
2019-01-16	2,078	2,079	2,042	2,048	6,300	1,024
2019-01-15	2,040	2,067	2,040	2,060	6,000	1,030
2019-01-11	2,071	2,089	2,040	2,040	9,200	1,020
2019-01-10	2,075	2,079	2,065	2,070	6,300	1,035
2019-01-09	2,041	2,079	2,041	2,075	7,700	1,037.50
2019-01-08	2,044	2,047	2,011	2,039	12,300	1,019.50
2019-01-07	2,045	2,063	2,013	2,044	16,400	1,022
2019-01-04	1,989	2,007	1,971	2,005	13,100	1,002.50

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

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 [2019年度]

7605 (株)フジ・コーポレーションの時系列データ [2019年度]