7605 (株)フジ・コーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,238	2,299	2,221	2,288	24,700	1,144
2020-12-29	2,193	2,238	2,177	2,238	19,500	1,119
2020-12-28	2,151	2,188	2,151	2,188	13,400	1,094
2020-12-25	2,172	2,180	2,150	2,156	8,400	1,078
2020-12-24	2,180	2,205	2,156	2,169	8,700	1,084.50
2020-12-23	2,165	2,189	2,145	2,180	12,900	1,090
2020-12-22	2,192	2,192	2,143	2,161	21,100	1,080.50
2020-12-21	2,251	2,252	2,188	2,199	26,200	1,099.50
2020-12-18	2,230	2,265	2,215	2,246	19,600	1,123
2020-12-17	2,216	2,227	2,180	2,226	23,700	1,113
2020-12-16	2,248	2,295	2,207	2,227	36,900	1,113.50
2020-12-15	2,200	2,227	2,154	2,218	17,200	1,109
2020-12-14	2,220	2,236	2,194	2,198	22,400	1,099
2020-12-11	2,184	2,245	2,184	2,219	27,100	1,109.50
2020-12-10	2,121	2,179	2,103	2,171	11,600	1,085.50
2020-12-09	2,154	2,154	2,100	2,116	23,500	1,058
2020-12-08	2,163	2,178	2,139	2,155	14,600	1,077.50
2020-12-07	2,245	2,288	2,158	2,184	27,500	1,092
2020-12-04	2,294	2,294	2,210	2,242	21,900	1,121
2020-12-03	2,211	2,292	2,199	2,281	16,200	1,140.50
2020-12-02	2,281	2,281	2,191	2,212	33,500	1,106
2020-12-01	2,349	2,383	2,282	2,286	17,800	1,143
2020-11-30	2,381	2,381	2,331	2,331	16,400	1,165.50
2020-11-27	2,341	2,398	2,331	2,375	16,000	1,187.50
2020-11-26	2,310	2,359	2,310	2,350	12,800	1,175
2020-11-25	2,379	2,409	2,301	2,303	27,900	1,151.50
2020-11-24	2,440	2,458	2,377	2,379	16,400	1,189.50
2020-11-20	2,377	2,433	2,360	2,421	17,800	1,210.50
2020-11-19	2,330	2,377	2,314	2,377	20,700	1,188.50
2020-11-18	2,310	2,321	2,279	2,309	12,100	1,154.50
2020-11-17	2,346	2,346	2,305	2,310	6,800	1,155
2020-11-16	2,270	2,345	2,251	2,331	12,600	1,165.50
2020-11-13	2,282	2,295	2,245	2,281	8,600	1,140.50
2020-11-12	2,297	2,297	2,266	2,283	9,000	1,141.50
2020-11-11	2,279	2,289	2,260	2,284	17,100	1,142
2020-11-10	2,250	2,275	2,202	2,263	25,000	1,131.50
2020-11-09	2,254	2,254	2,186	2,225	18,300	1,112.50
2020-11-06	2,232	2,265	2,212	2,215	20,100	1,107.50
2020-11-05	2,154	2,233	2,124	2,203	27,700	1,101.50
2020-11-04	2,080	2,164	2,080	2,156	13,100	1,078
2020-11-02	2,070	2,114	2,070	2,077	15,700	1,038.50
2020-10-30	2,101	2,107	2,042	2,074	30,600	1,037
2020-10-29	2,146	2,153	2,101	2,105	47,400	1,052.50
2020-10-28	2,213	2,228	2,152	2,213	63,300	1,106.50
2020-10-27	2,197	2,232	2,161	2,224	37,000	1,112
2020-10-26	2,254	2,257	2,206	2,213	20,600	1,106.50
2020-10-23	2,283	2,298	2,255	2,271	13,000	1,135.50
2020-10-22	2,330	2,338	2,254	2,310	15,500	1,155
2020-10-21	2,395	2,405	2,325	2,328	14,300	1,164
2020-10-20	2,428	2,431	2,381	2,395	8,800	1,197.50
2020-10-19	2,360	2,419	2,360	2,413	9,200	1,206.50
2020-10-16	2,321	2,395	2,321	2,360	11,400	1,180
2020-10-15	2,376	2,387	2,321	2,349	18,800	1,174.50
2020-10-14	2,399	2,430	2,374	2,391	12,400	1,195.50
2020-10-13	2,458	2,458	2,380	2,380	11,100	1,190
2020-10-12	2,457	2,457	2,389	2,447	13,000	1,223.50
2020-10-09	2,599	2,599	2,420	2,420	46,300	1,210
2020-10-08	2,486	2,654	2,477	2,610	69,900	1,305
2020-10-07	2,428	2,482	2,384	2,470	56,900	1,235
2020-10-06	2,324	2,347	2,315	2,328	6,400	1,164
2020-10-05	2,336	2,341	2,310	2,335	8,700	1,167.50
2020-10-02	2,317	2,337	2,284	2,286	10,400	1,143
2020-09-30	2,364	2,389	2,307	2,307	12,600	1,153.50
2020-09-29	2,326	2,429	2,312	2,409	28,300	1,204.50
2020-09-28	2,252	2,325	2,219	2,323	27,500	1,161.50
2020-09-25	2,288	2,311	2,225	2,252	18,700	1,126
2020-09-24	2,313	2,323	2,277	2,288	9,600	1,144
2020-09-23	2,281	2,313	2,272	2,300	8,800	1,150
2020-09-18	2,291	2,336	2,291	2,318	8,600	1,159
2020-09-17	2,308	2,347	2,308	2,320	8,200	1,160
2020-09-16	2,257	2,304	2,238	2,304	9,400	1,152
2020-09-15	2,272	2,272	2,241	2,257	4,000	1,128.50
2020-09-14	2,282	2,296	2,250	2,272	7,400	1,136
2020-09-11	2,220	2,309	2,220	2,295	21,900	1,147.50
2020-09-10	2,211	2,245	2,203	2,228	8,900	1,114
2020-09-09	2,244	2,248	2,188	2,188	21,200	1,094
2020-09-08	2,150	2,277	2,123	2,259	44,200	1,129.50
2020-09-07	2,133	2,159	2,077	2,101	33,500	1,050.50
2020-09-04	2,106	2,180	2,106	2,163	12,700	1,081.50
2020-09-03	2,165	2,166	2,124	2,156	9,200	1,078
2020-09-02	2,189	2,189	2,161	2,167	5,700	1,083.50
2020-09-01	2,125	2,184	2,125	2,184	15,400	1,092
2020-08-31	2,103	2,160	2,086	2,115	15,300	1,057.50
2020-08-28	2,150	2,155	2,073	2,102	12,800	1,051
2020-08-27	2,145	2,160	2,102	2,160	13,700	1,080
2020-08-26	2,137	2,137	2,122	2,135	3,200	1,067.50
2020-08-25	2,148	2,148	2,116	2,122	5,400	1,061
2020-08-24	2,087	2,138	2,069	2,137	12,700	1,068.50
2020-08-21	2,060	2,088	2,044	2,087	9,500	1,043.50
2020-08-20	2,045	2,064	2,030	2,054	8,100	1,027
2020-08-19	2,089	2,089	2,044	2,044	5,600	1,022
2020-08-18	2,061	2,086	2,020	2,082	14,300	1,041
2020-08-17	2,035	2,038	2,018	2,038	7,400	1,019
2020-08-14	2,079	2,079	2,013	2,020	11,400	1,010
2020-08-13	2,076	2,084	2,020	2,079	9,600	1,039.50
2020-08-12	2,064	2,064	2,012	2,056	8,500	1,028
2020-08-11	2,020	2,075	1,995	2,075	11,600	1,037.50
2020-08-07	2,028	2,028	1,997	2,002	3,600	1,001
2020-08-06	2,027	2,027	1,999	2,017	6,000	1,008.50
2020-08-05	2,002	2,014	1,987	2,011	5,000	1,005.50
2020-08-04	2,016	2,030	1,996	2,007	7,300	1,003.50
2020-08-03	1,940	2,011	1,940	2,011	11,100	1,005.50
2020-07-31	2,004	2,004	1,939	1,939	4,100	969.50
2020-07-30	1,992	2,004	1,974	2,004	6,400	1,002
2020-07-29	1,995	2,007	1,983	1,992	7,500	996
2020-07-28	2,004	2,004	1,990	1,995	2,600	997.50
2020-07-27	1,979	2,001	1,962	2,001	8,800	1,000.50
2020-07-22	1,994	2,000	1,980	1,980	2,200	990
2020-07-21	1,986	1,994	1,980	1,994	8,000	997
2020-07-20	1,994	1,994	1,963	1,988	4,900	994
2020-07-17	1,967	1,993	1,967	1,974	1,800	987
2020-07-16	2,000	2,001	1,960	1,969	6,500	984.50
2020-07-15	1,968	2,000	1,968	2,000	5,100	1,000
2020-07-14	1,957	1,957	1,928	1,957	4,400	978.50
2020-07-13	1,923	1,987	1,923	1,957	7,800	978.50
2020-07-10	1,960	1,967	1,916	1,918	13,800	959
2020-07-09	1,997	1,997	1,958	1,960	4,200	980
2020-07-08	1,997	2,013	1,982	1,982	4,000	991
2020-07-07	1,965	1,993	1,965	1,993	4,800	996.50
2020-07-06	1,951	2,005	1,951	1,975	13,200	987.50
2020-07-03	1,998	1,998	1,951	1,965	8,300	982.50
2020-07-02	1,984	1,994	1,974	1,983	5,200	991.50
2020-07-01	2,000	2,006	1,987	1,991	17,500	995.50
2020-06-30	2,039	2,045	2,001	2,001	4,400	1,000.50
2020-06-29	1,976	2,022	1,976	2,012	11,200	1,006
2020-06-26	2,015	2,015	1,993	2,011	10,900	1,005.50
2020-06-25	2,012	2,012	1,977	1,993	6,400	996.50
2020-06-24	2,013	2,013	1,990	1,990	4,400	995
2020-06-23	1,999	2,013	1,981	2,013	9,600	1,006.50
2020-06-22	1,990	2,011	1,983	1,998	7,900	999
2020-06-19	1,991	1,999	1,981	1,990	8,600	995
2020-06-18	1,998	2,000	1,984	1,992	8,900	996
2020-06-17	1,992	2,008	1,982	1,988	5,100	994
2020-06-16	1,949	1,989	1,949	1,989	7,000	994.50
2020-06-15	2,000	2,003	1,940	1,941	9,700	970.50
2020-06-12	1,999	2,007	1,968	2,000	13,700	1,000
2020-06-11	2,074	2,074	2,041	2,064	14,600	1,032
2020-06-10	2,030	2,071	2,030	2,065	10,700	1,032.50
2020-06-09	2,059	2,087	2,051	2,051	23,500	1,025.50
2020-06-08	2,023	2,050	2,015	2,029	10,400	1,014.50
2020-06-05	2,047	2,058	2,014	2,043	11,000	1,021.50
2020-06-04	2,043	2,049	2,023	2,049	8,100	1,024.50
2020-06-03	2,030	2,045	2,002	2,043	11,800	1,021.50
2020-06-02	1,972	2,028	1,963	2,027	13,900	1,013.50
2020-06-01	2,008	2,008	1,972	1,979	7,900	989.50
2020-05-29	2,017	2,030	1,991	2,008	10,300	1,004
2020-05-28	1,986	2,039	1,936	2,019	15,900	1,009.50
2020-05-27	1,959	1,969	1,933	1,969	6,200	984.50
2020-05-26	1,935	1,972	1,921	1,966	12,900	983
2020-05-25	1,879	1,920	1,879	1,920	9,300	960
2020-05-22	1,878	1,878	1,861	1,870	3,600	935
2020-05-21	1,834	1,878	1,830	1,878	8,700	939
2020-05-20	1,828	1,843	1,823	1,842	7,400	921
2020-05-19	1,810	1,827	1,767	1,827	9,900	913.50
2020-05-18	1,820	1,823	1,783	1,804	22,000	902
2020-05-15	1,850	1,850	1,784	1,840	7,800	920
2020-05-14	1,846	1,847	1,818	1,836	9,200	918
2020-05-13	1,828	1,843	1,800	1,843	13,500	921.50
2020-05-12	1,894	1,894	1,846	1,847	12,100	923.50
2020-05-11	1,888	1,899	1,795	1,873	17,500	936.50
2020-05-08	1,828	1,865	1,796	1,865	22,900	932.50
2020-05-07	1,780	1,818	1,780	1,799	19,100	899.50
2020-05-01	1,786	1,786	1,746	1,777	15,300	888.50
2020-04-30	1,806	1,835	1,773	1,786	43,000	893
2020-04-28	1,675	1,769	1,658	1,766	153,800	883
2020-04-27	1,685	1,713	1,658	1,658	206,100	829
2020-04-24	1,666	1,694	1,641	1,681	46,200	840.50
2020-04-23	1,617	1,679	1,617	1,666	33,800	833
2020-04-22	1,628	1,644	1,605	1,629	55,700	814.50
2020-04-21	1,687	1,704	1,655	1,657	104,100	828.50
2020-04-20	1,710	1,730	1,710	1,727	40,000	863.50
2020-04-17	1,710	1,750	1,710	1,711	79,800	855.50
2020-04-16	1,722	1,750	1,714	1,750	9,800	875
2020-04-15	1,737	1,756	1,722	1,722	18,000	861
2020-04-14	1,775	1,775	1,723	1,737	27,600	868.50
2020-04-13	1,797	1,799	1,761	1,775	16,600	887.50
2020-04-10	1,755	1,797	1,728	1,797	14,900	898.50
2020-04-09	1,771	1,788	1,722	1,749	27,200	874.50
2020-04-08	1,701	1,810	1,701	1,749	22,900	874.50
2020-04-07	1,642	1,733	1,642	1,709	21,500	854.50
2020-04-06	1,580	1,657	1,569	1,631	32,400	815.50
2020-04-03	1,643	1,687	1,593	1,618	22,000	809
2020-04-02	1,698	1,714	1,652	1,659	20,000	829.50
2020-04-01	1,830	1,854	1,731	1,742	22,600	871
2020-03-31	1,899	1,899	1,825	1,868	25,200	934
2020-03-30	1,890	1,916	1,820	1,876	46,200	938
2020-03-27	1,885	1,986	1,840	1,986	23,700	993
2020-03-26	1,824	1,848	1,771	1,847	21,300	923.50
2020-03-25	1,775	1,799	1,724	1,799	21,500	899.50
2020-03-24	1,687	1,715	1,676	1,715	13,800	857.50
2020-03-23	1,479	1,644	1,472	1,625	22,800	812.50
2020-03-19	1,499	1,525	1,441	1,475	22,600	737.50
2020-03-18	1,520	1,566	1,478	1,499	24,700	749.50
2020-03-17	1,426	1,530	1,400	1,511	29,900	755.50
2020-03-16	1,460	1,530	1,454	1,470	33,500	735
2020-03-13	1,400	1,481	1,385	1,456	62,200	728
2020-03-12	1,597	1,600	1,502	1,519	31,000	759.50
2020-03-11	1,648	1,721	1,610	1,619	27,800	809.50
2020-03-10	1,512	1,664	1,512	1,651	40,800	825.50
2020-03-09	1,700	1,738	1,639	1,643	48,500	821.50
2020-03-06	1,851	1,859	1,790	1,790	30,200	895
2020-03-05	1,903	1,928	1,879	1,891	9,200	945.50
2020-03-04	1,900	1,935	1,897	1,897	11,700	948.50
2020-03-03	1,999	2,028	1,949	1,951	15,400	975.50
2020-03-02	1,837	1,989	1,837	1,967	17,300	983.50
2020-02-28	1,901	1,927	1,857	1,863	18,800	931.50
2020-02-27	2,009	2,009	1,957	1,957	12,400	978.50
2020-02-26	1,994	2,012	1,974	2,002	17,400	1,001
2020-02-25	1,997	2,022	1,987	1,998	17,900	999
2020-02-21	2,012	2,037	2,012	2,037	6,700	1,018.50
2020-02-20	2,030	2,044	2,010	2,010	7,200	1,005
2020-02-19	2,041	2,058	2,029	2,036	7,200	1,018
2020-02-18	2,050	2,050	2,012	2,018	12,200	1,009
2020-02-17	2,089	2,089	2,058	2,058	7,400	1,029
2020-02-14	2,083	2,091	2,065	2,089	6,200	1,044.50
2020-02-13	2,106	2,112	2,087	2,090	6,500	1,045
2020-02-12	2,112	2,125	2,102	2,105	5,900	1,052.50
2020-02-10	2,100	2,114	2,091	2,096	6,600	1,048
2020-02-07	2,146	2,146	2,109	2,120	5,400	1,060
2020-02-06	2,126	2,153	2,126	2,150	6,600	1,075
2020-02-05	2,132	2,160	2,132	2,137	8,600	1,068.50
2020-02-04	2,053	2,108	2,047	2,108	11,100	1,054
2020-02-03	2,050	2,070	2,037	2,039	14,100	1,019.50
2020-01-31	2,080	2,106	2,077	2,085	9,300	1,042.50
2020-01-30	2,160	2,161	2,069	2,103	22,300	1,051.50
2020-01-29	2,193	2,194	2,164	2,170	5,400	1,085
2020-01-28	2,179	2,192	2,156	2,180	5,900	1,090
2020-01-27	2,184	2,206	2,180	2,180	7,900	1,090
2020-01-24	2,211	2,241	2,198	2,217	13,400	1,108.50
2020-01-23	2,244	2,244	2,214	2,214	4,800	1,107
2020-01-22	2,250	2,278	2,243	2,243	7,900	1,121.50
2020-01-21	2,201	2,238	2,201	2,238	8,000	1,119
2020-01-20	2,149	2,209	2,148	2,200	7,900	1,100
2020-01-17	2,142	2,159	2,142	2,149	7,600	1,074.50
2020-01-16	2,185	2,185	2,140	2,142	15,300	1,071
2020-01-15	2,198	2,198	2,149	2,159	21,100	1,079.50
2020-01-14	2,253	2,253	2,195	2,198	16,100	1,099
2020-01-10	2,281	2,281	2,256	2,256	7,300	1,128
2020-01-09	2,272	2,287	2,260	2,264	12,600	1,132
2020-01-08	2,322	2,322	2,267	2,267	15,000	1,133.50
2020-01-07	2,321	2,352	2,321	2,322	18,900	1,161
2020-01-06	2,384	2,395	2,358	2,362	15,500	1,181

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 [2020年度]

7605 (株)フジ・コーポレーションの時系列データ [2020年度]