1. HOME >
  2. 株価時系列 >
  3. 7605 >
  4. 2021年

7605 (株)フジ・コーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1691,1801,1681,1769,7001,176
2021-12-291,1451,1901,1431,19025,0001,190
2021-12-281,1481,1561,1371,15424,5001,154
2021-12-271,1721,1721,1361,13632,8001,136
2021-12-241,1731,1731,1471,16718,4001,167
2021-12-231,1481,1671,1371,16319,5001,163
2021-12-221,1361,1441,1291,14423,8001,144
2021-12-211,1371,1391,1151,13035,9001,130
2021-12-201,1361,1411,1251,12523,9001,125
2021-12-171,1571,1571,1281,13658,6001,136
2021-12-161,1881,1971,1581,16343,1001,163
2021-12-151,1771,1951,1731,17815,5001,178
2021-12-141,1781,1781,1631,17112,4001,171
2021-12-131,1701,1771,1651,17511,9001,175
2021-12-101,1701,1721,1611,17214,0001,172
2021-12-091,1501,1641,1501,16319,0001,163
2021-12-081,1561,1811,1441,15551,8001,155
2021-12-071,1591,1621,1401,14886,8001,148
2021-12-061,1831,1831,1341,14353,7001,143
2021-12-031,1511,1811,1511,17412,9001,174
2021-12-021,1551,1701,1501,15023,5001,150
2021-12-011,1701,1771,1571,15720,8001,157
2021-11-301,1971,2091,1641,16441,0001,164
2021-11-291,1851,2001,1731,18725,6001,187
2021-11-261,2071,2071,1901,19119,8001,191
2021-11-251,1951,2111,1951,20412,0001,204
2021-11-241,1971,2041,1941,19413,7001,194
2021-11-221,2051,2071,1961,20110,5001,201
2021-11-191,2041,2101,1931,20916,3001,209
2021-11-181,2061,2171,2011,20412,7001,204
2021-11-171,2211,2211,2051,2056,9001,205
2021-11-161,2181,2271,2151,22710,1001,227
2021-11-151,2181,2281,2151,21513,6001,215
2021-11-121,1911,2091,1901,20921,1001,209
2021-11-111,2201,2201,2041,2047,2001,204
2021-11-101,2101,2111,2021,2117,8001,211
2021-11-091,2151,2241,1991,20315,4001,203
2021-11-081,2231,2231,2141,2168,9001,216
2021-11-051,2071,2251,1991,22520,8001,225
2021-11-041,2151,2261,1941,19545,3001,195
2021-11-021,2221,2331,2181,22520,8001,225
2021-11-011,2041,2171,1971,21719,2001,217
2021-10-291,2051,2051,1951,19913,5001,199
2021-10-281,2031,2101,1941,21094,0001,210
2021-10-271,2131,2241,2051,224122,6001,224
2021-10-261,1981,2151,1921,21340,4001,213
2021-10-251,2141,2141,1951,19827,1001,198
2021-10-221,2191,2231,2071,21437,1001,214
2021-10-211,2271,2271,2101,21112,1001,211
2021-10-201,2201,2291,2131,22718,4001,227
2021-10-191,2081,2181,2011,21818,0001,218
2021-10-181,2001,2051,1931,20515,2001,205
2021-10-151,1991,1991,1901,19761,3001,197
2021-10-141,1851,1921,1831,19219,9001,192
2021-10-131,1901,1951,1861,19322,0001,193
2021-10-121,2021,2041,1941,19415,2001,194
2021-10-111,2141,2151,2021,21017,3001,210
2021-10-081,1911,2071,1911,20221,5001,202
2021-10-071,1931,2011,1721,17228,9001,172
2021-10-061,2091,2211,1911,19136,1001,191
2021-10-051,2021,2151,1831,20340,4001,203
2021-10-041,2111,2211,2021,20624,5001,206
2021-10-011,2381,2381,2111,21157,0001,211
2021-09-301,2401,2481,2391,23917,8001,239
2021-09-291,2171,2351,2121,23423,6001,234
2021-09-281,2401,2401,2171,23727,8001,237
2021-09-271,2471,2471,2281,23937,2001,239
2021-09-241,2451,2491,2191,24757,5001,247
2021-09-221,2341,2361,2191,21920,0001,219
2021-09-211,2431,2451,2311,23421,5001,234
2021-09-171,2551,2641,2421,26438,3001,264
2021-09-161,2491,2551,2311,25530,4001,255
2021-09-151,2401,2491,2291,24930,6001,249
2021-09-141,2601,2601,2341,25652,1001,256
2021-09-131,2201,2521,2201,25236,6001,252
2021-09-101,2031,2191,2031,21928,7001,219
2021-09-091,2081,2141,2011,20625,8001,206
2021-09-081,2101,2291,1931,20844,4001,208
2021-09-071,1981,2121,1601,208115,0001,208
2021-09-061,2591,2721,2331,25295,1001,252
2021-09-031,2001,2171,1891,21729,9001,217
2021-09-021,1801,1951,1801,19314,6001,193
2021-09-011,1631,1801,1631,17816,5001,178
2021-08-311,1801,1801,1601,16322,5001,163
2021-08-301,1411,1741,1411,16824,2001,168
2021-08-271,1501,1501,1351,14023,7001,140
2021-08-261,1571,1571,1421,15015,7001,150
2021-08-251,1601,1731,1501,15018,0001,150
2021-08-241,1641,1721,1511,15530,1001,155
2021-08-231,1411,1671,1401,16427,6001,164
2021-08-201,1651,1671,1351,13749,4001,137
2021-08-191,1801,1861,1711,17118,1001,171
2021-08-181,1701,1831,1681,18212,7001,182
2021-08-171,1721,1871,1681,16951,4001,169
2021-08-161,1821,1821,1641,17131,5001,171
2021-08-131,1851,1851,1751,1828,9001,182
2021-08-121,1861,1871,1781,18114,5001,181
2021-08-111,1821,1931,1771,18625,1001,186
2021-08-101,1931,1961,1781,18123,9001,181
2021-08-061,1921,1991,1701,18823,2001,188
2021-08-051,2081,2081,1901,19026,2001,190
2021-08-041,2401,2401,2081,21015,2001,210
2021-08-031,2451,2451,2331,24012,4001,240
2021-08-021,2301,2561,2291,25520,9001,255
2021-07-301,2391,2391,2181,21815,8001,218
2021-07-291,2381,2391,2241,23919,8001,239
2021-07-281,2291,2391,2221,23817,1001,238
2021-07-271,2401,2401,2301,23413,6001,234
2021-07-261,2421,2421,2231,24022,7001,240
2021-07-211,2021,2251,1991,22022,3001,220
2021-07-201,2001,2051,1901,20040,4001,200
2021-07-191,2081,2161,1911,20048,0001,200
2021-07-161,2301,2301,2131,21745,5001,217
2021-07-151,2471,2561,2261,22740,5001,227
2021-07-141,2591,2781,2591,26414,5001,264
2021-07-131,2661,2661,2551,25718,7001,257
2021-07-121,2651,2861,2631,26619,6001,266
2021-07-091,2751,2751,2421,26471,5001,264
2021-07-081,3251,3281,2861,28624,1001,286
2021-07-071,3111,3411,3061,32033,2001,320
2021-07-061,3001,3131,2951,31126,3001,311
2021-07-051,2951,3171,2911,30023,3001,300
2021-07-021,2921,3051,2911,29324,2001,293
2021-07-011,2961,3001,2871,29215,4001,292
2021-06-301,2971,3001,2841,28619,2001,286
2021-06-291,3101,3101,2881,29724,1001,297
2021-06-281,2841,3171,2811,31231,9001,312
2021-06-251,2751,2851,2581,28322,3001,283
2021-06-241,2821,2821,2641,26718,2001,267
2021-06-231,2711,2871,2661,28321,3001,283
2021-06-221,2941,2941,2701,27630,1001,276
2021-06-211,2801,2811,2601,26439,5001,264
2021-06-181,3051,3141,2931,29426,2001,294
2021-06-171,2911,3081,2881,30527,9001,305
2021-06-161,2981,3061,2831,30634,7001,306
2021-06-151,2951,3041,2751,29837,4001,298
2021-06-141,2901,2961,2771,28933,1001,289
2021-06-111,2771,3091,2671,27962,1001,279
2021-06-101,2521,2731,2461,26854,9001,268
2021-06-091,2471,2981,2401,28294,6001,282
2021-06-081,2721,2841,2311,239172,3001,239
2021-06-071,2651,2931,2581,262105,7001,262
2021-06-041,2391,2551,2341,25555,6001,255
2021-06-031,2491,2521,2341,24728,4001,247
2021-06-021,2561,2681,2441,24943,6001,249
2021-06-011,2341,2621,2301,26029,6001,260
2021-05-311,2191,2441,2191,23481,8001,234
2021-05-281,2261,2361,2121,21926,9001,219
2021-05-271,2391,2441,2201,22031,1001,220
2021-05-261,2361,2481,2281,24517,2001,245
2021-05-251,2421,2541,2331,23626,2001,236
2021-05-241,2431,2601,2371,24218,1001,242
2021-05-211,2231,2601,2231,24628,3001,246
2021-05-201,2231,2321,2131,22249,8001,222
2021-05-191,2261,2451,2161,24239,7001,242
2021-05-181,2501,2551,2171,24255,9001,242
2021-05-171,2801,2831,2421,24761,9001,247
2021-05-141,2801,3001,2731,27934,5001,279
2021-05-131,3011,3061,2601,26053,2001,260
2021-05-121,3011,3061,2831,30536,1001,305
2021-05-111,3101,3161,2981,29833,1001,298
2021-05-101,3261,3301,3151,31633,2001,316
2021-05-071,3101,3391,3051,32646,9001,326
2021-05-061,2961,3141,2941,31041,7001,310
2021-04-301,3261,3311,2961,29674,4001,296
2021-04-281,3241,3621,3241,330244,9001,330
2021-04-272,7202,7282,6452,647155,5001,323.50
2021-04-262,7562,7632,7162,71952,0001,359.50
2021-04-232,7442,7792,7212,72127,5001,360.50
2021-04-222,7452,7762,7232,75237,8001,376
2021-04-212,7642,7792,7162,74245,8001,371
2021-04-202,7582,8042,7322,77630,1001,388
2021-04-192,8102,8122,7632,76933,9001,384.50
2021-04-162,8492,8492,8102,81336,9001,406.50
2021-04-152,8392,8682,8302,84921,3001,424.50
2021-04-142,8202,8762,8202,82537,4001,412.50
2021-04-132,8332,8592,7772,82775,8001,413.50
2021-04-122,7602,8482,7602,848133,2001,424
2021-04-092,6582,6752,6352,64223,0001,321
2021-04-082,6872,6872,6452,64530,3001,322.50
2021-04-072,6602,6892,6402,68923,0001,344.50
2021-04-062,6592,6952,6142,64137,6001,320.50
2021-04-052,5592,6482,5412,64653,1001,323
2021-04-022,5822,5822,5252,53778,6001,268.50
2021-04-012,5462,5802,5422,56139,4001,280.50
2021-03-312,5302,5762,5052,55923,3001,279.50
2021-03-302,6002,6102,5412,54228,5001,271
2021-03-292,5872,6322,5572,59041,0001,295
2021-03-262,5802,5832,5562,56924,3001,284.50
2021-03-252,4682,5622,4682,56215,9001,281
2021-03-242,5252,5282,4542,46840,3001,234
2021-03-232,6102,6102,5322,54222,0001,271
2021-03-222,5802,6152,5482,60424,0001,302
2021-03-192,5452,5902,5252,57725,3001,288.50
2021-03-182,4902,5422,4852,54216,7001,271
2021-03-172,4982,5122,4862,49913,3001,249.50
2021-03-162,4752,4952,4602,49514,6001,247.50
2021-03-152,4002,4742,3992,47434,1001,237
2021-03-122,3792,3852,3542,38516,3001,192.50
2021-03-112,3552,3782,3472,36818,3001,184
2021-03-102,3102,3502,2972,34520,0001,172.50
2021-03-092,3402,3472,2932,32427,5001,162
2021-03-082,2912,3502,2912,32344,7001,161.50
2021-03-052,3692,4242,3482,41842,9001,209
2021-03-042,3472,3522,2902,34810,8001,174
2021-03-032,3362,3802,3302,34711,5001,173.50
2021-03-022,3362,3592,3002,33629,7001,168
2021-03-012,2342,3252,2162,31929,4001,159.50
2021-02-262,2212,2352,1982,19815,8001,099
2021-02-252,1902,2322,1902,23212,9001,116
2021-02-242,2352,2352,1752,18616,2001,093
2021-02-222,2012,2382,2012,23511,0001,117.50
2021-02-192,2272,2292,1692,19715,7001,098.50
2021-02-182,2712,2712,2302,23611,9001,118
2021-02-172,2802,2802,2602,2667,3001,133
2021-02-162,2942,2942,2552,2799,4001,139.50
2021-02-152,2622,2882,2542,28414,0001,142
2021-02-122,2852,2922,2592,26317,8001,131.50
2021-02-102,2902,2962,2482,28516,4001,142.50
2021-02-092,2682,2882,2602,28115,9001,140.50
2021-02-082,2502,2692,2302,25623,0001,128
2021-02-052,2202,2482,2152,24219,0001,121
2021-02-042,1792,2172,1712,20322,6001,101.50
2021-02-032,1912,1912,1662,1798,4001,089.50
2021-02-022,1622,1902,1462,19016,0001,095
2021-02-012,0762,1672,0762,15327,7001,076.50
2021-01-292,1502,1582,0702,07533,8001,037.50
2021-01-282,1332,1422,1112,11117,9001,055.50
2021-01-272,1362,1552,1292,15413,2001,077
2021-01-262,1442,1442,1122,1187,3001,059
2021-01-252,1332,1352,1072,1328,3001,066
2021-01-222,1212,1232,0812,10429,8001,052
2021-01-212,1512,1662,1262,13310,9001,066.50
2021-01-202,1402,1512,1232,1478,8001,073.50
2021-01-192,1522,1642,1412,14412,2001,072
2021-01-182,1502,1502,1042,12044,2001,060
2021-01-152,2192,2242,1492,17056,8001,085
2021-01-142,2902,3042,2052,21625,5001,108
2021-01-132,2852,2932,2582,29113,3001,145.50
2021-01-122,2602,3292,2452,30331,1001,151.50
2021-01-082,2632,2742,2332,25020,7001,125
2021-01-072,2552,2752,2362,26323,5001,131.50
2021-01-062,2302,2782,2252,25111,8001,125.50
2021-01-052,2482,2502,2082,23011,1001,115
2021-01-042,2902,2902,2352,24112,9001,120.50

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