7605 (株)フジ・コーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,663	1,663	1,631	1,648	17,000	1,648
2023-12-28	1,665	1,672	1,643	1,654	13,400	1,654
2023-12-27	1,655	1,674	1,634	1,669	29,300	1,669
2023-12-26	1,628	1,654	1,628	1,654	17,000	1,654
2023-12-25	1,615	1,630	1,611	1,628	11,300	1,628
2023-12-22	1,595	1,627	1,595	1,610	11,700	1,610
2023-12-21	1,590	1,615	1,587	1,606	18,500	1,606
2023-12-20	1,615	1,634	1,612	1,612	23,400	1,612
2023-12-19	1,599	1,618	1,583	1,608	25,800	1,608
2023-12-18	1,615	1,622	1,541	1,622	54,200	1,622
2023-12-15	1,598	1,621	1,588	1,608	72,900	1,608
2023-12-14	1,584	1,599	1,557	1,567	28,500	1,567
2023-12-13	1,598	1,598	1,558	1,581	19,700	1,581
2023-12-12	1,604	1,612	1,562	1,592	34,800	1,592
2023-12-11	1,540	1,600	1,540	1,600	32,000	1,600
2023-12-08	1,565	1,571	1,536	1,541	27,400	1,541
2023-12-07	1,572	1,583	1,559	1,570	13,600	1,570
2023-12-06	1,548	1,598	1,540	1,592	21,400	1,592
2023-12-05	1,577	1,579	1,552	1,552	13,200	1,552
2023-12-04	1,576	1,590	1,560	1,583	16,600	1,583
2023-12-01	1,600	1,603	1,564	1,575	38,500	1,575
2023-11-30	1,586	1,603	1,577	1,600	27,000	1,600
2023-11-29	1,630	1,630	1,585	1,591	63,900	1,591
2023-11-28	1,645	1,651	1,623	1,643	21,800	1,643
2023-11-27	1,670	1,670	1,630	1,658	16,400	1,658
2023-11-24	1,667	1,680	1,655	1,670	13,200	1,670
2023-11-22	1,643	1,668	1,642	1,665	21,400	1,665
2023-11-21	1,653	1,683	1,641	1,663	31,000	1,663
2023-11-20	1,682	1,721	1,649	1,656	51,300	1,656
2023-11-17	1,691	1,708	1,646	1,685	48,100	1,685
2023-11-16	1,744	1,744	1,696	1,706	14,100	1,706
2023-11-15	1,748	1,748	1,724	1,744	13,700	1,744
2023-11-14	1,745	1,756	1,724	1,737	9,800	1,737
2023-11-13	1,761	1,761	1,725	1,744	12,100	1,744
2023-11-10	1,752	1,761	1,730	1,761	16,600	1,761
2023-11-09	1,710	1,750	1,704	1,750	13,500	1,750
2023-11-08	1,720	1,722	1,687	1,710	13,000	1,710
2023-11-07	1,720	1,731	1,710	1,720	12,600	1,720
2023-11-06	1,692	1,728	1,692	1,723	20,300	1,723
2023-11-02	1,738	1,742	1,674	1,690	18,700	1,690
2023-11-01	1,720	1,735	1,704	1,727	26,600	1,727
2023-10-31	1,660	1,692	1,650	1,692	18,600	1,692
2023-10-30	1,737	1,737	1,659	1,674	33,300	1,674
2023-10-27	1,679	1,759	1,679	1,754	82,500	1,754
2023-10-26	1,659	1,679	1,645	1,654	19,200	1,654
2023-10-25	1,667	1,697	1,660	1,668	17,000	1,668
2023-10-24	1,659	1,689	1,638	1,684	35,300	1,684
2023-10-23	1,661	1,683	1,661	1,663	21,700	1,663
2023-10-20	1,674	1,694	1,652	1,681	23,000	1,681
2023-10-19	1,720	1,735	1,690	1,690	22,100	1,690
2023-10-18	1,777	1,777	1,729	1,753	14,800	1,753
2023-10-17	1,762	1,796	1,753	1,775	29,600	1,775
2023-10-16	1,728	1,781	1,725	1,737	39,400	1,737
2023-10-13	1,881	1,882	1,780	1,787	28,800	1,787
2023-10-12	1,883	1,914	1,869	1,893	19,000	1,893
2023-10-11	1,914	1,914	1,880	1,880	19,400	1,880
2023-10-10	1,915	1,933	1,882	1,900	21,400	1,900
2023-10-06	1,939	1,976	1,907	1,915	23,200	1,915
2023-10-05	1,917	1,952	1,909	1,918	39,500	1,918
2023-10-04	1,972	1,981	1,890	1,905	76,300	1,905
2023-10-03	2,048	2,052	1,986	2,013	36,700	2,013
2023-10-02	2,105	2,141	2,041	2,048	51,900	2,048
2023-09-29	2,076	2,143	2,076	2,105	68,400	2,105
2023-09-28	2,057	2,084	2,046	2,076	38,000	2,076
2023-09-27	2,012	2,060	2,003	2,057	57,700	2,057
2023-09-26	2,020	2,020	1,980	2,005	62,400	2,005
2023-09-25	2,023	2,068	2,009	2,017	37,000	2,017
2023-09-22	2,036	2,060	2,017	2,021	32,400	2,021
2023-09-21	2,019	2,077	2,016	2,045	34,900	2,045
2023-09-20	2,057	2,057	2,031	2,031	42,100	2,031
2023-09-19	2,055	2,070	2,036	2,057	42,600	2,057
2023-09-15	2,114	2,118	2,052	2,052	50,200	2,052
2023-09-14	2,088	2,114	2,083	2,114	35,100	2,114
2023-09-13	2,115	2,119	2,070	2,088	45,400	2,088
2023-09-12	2,052	2,115	2,046	2,115	88,100	2,115
2023-09-11	2,025	2,052	2,014	2,052	39,600	2,052
2023-09-08	2,021	2,070	2,004	2,019	75,800	2,019
2023-09-07	2,050	2,084	2,015	2,055	95,600	2,055
2023-09-06	2,100	2,173	2,048	2,071	359,200	2,071
2023-09-05	1,963	1,963	1,927	1,944	112,200	1,944
2023-09-04	1,907	1,979	1,907	1,977	84,500	1,977
2023-09-01	1,884	1,904	1,875	1,904	23,000	1,904
2023-08-31	1,852	1,885	1,852	1,872	25,600	1,872
2023-08-30	1,875	1,891	1,853	1,859	25,100	1,859
2023-08-29	1,865	1,886	1,851	1,868	32,800	1,868
2023-08-28	1,845	1,865	1,837	1,860	30,300	1,860
2023-08-25	1,893	1,893	1,834	1,839	33,500	1,839
2023-08-24	1,885	1,913	1,885	1,899	28,200	1,899
2023-08-23	1,886	1,898	1,877	1,891	10,200	1,891
2023-08-22	1,890	1,894	1,873	1,883	16,900	1,883
2023-08-21	1,847	1,896	1,847	1,890	29,600	1,890
2023-08-18	1,828	1,828	1,819	1,831	5,000	1,831
2023-08-17	1,871	1,871	1,812	1,850	26,600	1,850
2023-08-16	1,880	1,880	1,840	1,877	24,000	1,877
2023-08-15	1,858	1,893	1,845	1,883	38,100	1,883
2023-08-14	1,844	1,868	1,837	1,849	21,900	1,849
2023-08-10	1,795	1,818	1,785	1,818	12,000	1,818
2023-08-09	1,795	1,806	1,781	1,800	19,400	1,800
2023-08-08	1,785	1,828	1,776	1,808	31,100	1,808
2023-08-07	1,723	1,789	1,718	1,785	34,500	1,785
2023-08-04	1,726	1,758	1,724	1,734	19,000	1,734
2023-08-03	1,743	1,751	1,727	1,742	31,800	1,742
2023-08-02	1,750	1,772	1,736	1,772	27,800	1,772
2023-08-01	1,734	1,765	1,732	1,763	23,300	1,763
2023-07-31	1,730	1,769	1,720	1,747	32,800	1,747
2023-07-28	1,666	1,710	1,652	1,710	165,500	1,710
2023-07-27	1,689	1,694	1,659	1,682	38,800	1,682
2023-07-26	1,767	1,767	1,682	1,689	60,200	1,689
2023-07-25	1,754	1,787	1,750	1,767	33,300	1,767
2023-07-24	1,776	1,776	1,751	1,764	33,000	1,764
2023-07-21	1,781	1,795	1,765	1,776	37,300	1,776
2023-07-20	1,791	1,812	1,780	1,794	38,300	1,794
2023-07-19	1,783	1,804	1,760	1,795	56,000	1,795
2023-07-18	1,744	1,778	1,744	1,778	39,800	1,778
2023-07-14	1,760	1,780	1,727	1,744	64,500	1,744
2023-07-13	1,718	1,755	1,704	1,748	56,500	1,748
2023-07-12	1,701	1,728	1,695	1,716	37,600	1,716
2023-07-11	1,664	1,711	1,664	1,701	52,300	1,701
2023-07-10	1,628	1,660	1,622	1,654	41,500	1,654
2023-07-07	1,587	1,641	1,586	1,624	67,600	1,624
2023-07-06	1,629	1,642	1,605	1,627	39,400	1,627
2023-07-05	1,660	1,661	1,631	1,635	45,900	1,635
2023-07-04	1,657	1,695	1,657	1,680	24,600	1,680
2023-07-03	1,657	1,679	1,657	1,676	24,500	1,676
2023-06-30	1,676	1,676	1,658	1,660	25,400	1,660
2023-06-29	1,693	1,694	1,659	1,676	26,900	1,676
2023-06-28	1,662	1,693	1,662	1,693	35,700	1,693
2023-06-27	1,669	1,669	1,623	1,652	41,800	1,652
2023-06-26	1,666	1,701	1,665	1,669	35,600	1,669
2023-06-23	1,641	1,682	1,630	1,654	60,800	1,654
2023-06-22	1,645	1,662	1,627	1,641	55,800	1,641
2023-06-21	1,656	1,708	1,637	1,645	104,400	1,645
2023-06-20	1,600	1,654	1,591	1,653	62,000	1,653
2023-06-19	1,581	1,610	1,556	1,608	87,400	1,608
2023-06-16	1,530	1,585	1,526	1,583	123,300	1,583
2023-06-15	1,490	1,543	1,488	1,511	225,500	1,511
2023-06-14	1,373	1,410	1,369	1,408	70,400	1,408
2023-06-13	1,350	1,381	1,346	1,372	63,800	1,372
2023-06-12	1,310	1,344	1,305	1,343	83,800	1,343
2023-06-09	1,304	1,308	1,296	1,305	50,500	1,305
2023-06-08	1,303	1,312	1,287	1,294	65,200	1,294
2023-06-07	1,314	1,324	1,290	1,301	87,200	1,301
2023-06-06	1,334	1,350	1,308	1,323	182,400	1,323
2023-06-05	1,375	1,395	1,347	1,394	119,400	1,394
2023-06-02	1,336	1,360	1,336	1,360	29,100	1,360
2023-06-01	1,328	1,339	1,324	1,331	27,400	1,331
2023-05-31	1,320	1,331	1,308	1,314	30,400	1,314
2023-05-30	1,339	1,340	1,323	1,326	19,000	1,326
2023-05-29	1,344	1,345	1,331	1,339	26,600	1,339
2023-05-26	1,350	1,350	1,319	1,325	24,100	1,325
2023-05-25	1,347	1,353	1,336	1,347	17,600	1,347
2023-05-24	1,349	1,360	1,342	1,347	18,600	1,347
2023-05-23	1,354	1,375	1,337	1,349	34,700	1,349
2023-05-22	1,336	1,355	1,320	1,355	37,900	1,355
2023-05-19	1,342	1,351	1,335	1,342	16,800	1,342
2023-05-18	1,348	1,348	1,332	1,344	19,500	1,344
2023-05-17	1,350	1,354	1,341	1,348	20,100	1,348
2023-05-16	1,332	1,349	1,332	1,349	11,900	1,349
2023-05-15	1,331	1,344	1,331	1,344	12,900	1,344
2023-05-12	1,321	1,331	1,321	1,328	14,500	1,328
2023-05-11	1,307	1,330	1,307	1,321	15,100	1,321
2023-05-10	1,329	1,338	1,314	1,322	13,600	1,322
2023-05-09	1,325	1,335	1,319	1,335	15,700	1,335
2023-05-08	1,312	1,325	1,311	1,318	17,300	1,318
2023-05-02	1,324	1,324	1,298	1,312	11,500	1,312
2023-05-01	1,314	1,324	1,310	1,324	18,900	1,324
2023-04-28	1,295	1,315	1,288	1,314	34,500	1,314
2023-04-27	1,272	1,286	1,269	1,281	29,200	1,281
2023-04-26	1,287	1,295	1,276	1,285	83,400	1,285
2023-04-25	1,301	1,305	1,296	1,297	12,200	1,297
2023-04-24	1,300	1,307	1,292	1,292	10,200	1,292
2023-04-21	1,285	1,303	1,279	1,301	36,000	1,301
2023-04-20	1,295	1,303	1,286	1,286	30,300	1,286
2023-04-19	1,301	1,308	1,294	1,308	15,100	1,308
2023-04-18	1,301	1,315	1,299	1,305	22,500	1,305
2023-04-17	1,296	1,303	1,288	1,300	17,800	1,300
2023-04-14	1,284	1,293	1,283	1,290	19,300	1,290
2023-04-13	1,276	1,286	1,271	1,283	29,000	1,283
2023-04-12	1,280	1,288	1,275	1,279	20,900	1,279
2023-04-11	1,274	1,278	1,259	1,276	27,600	1,276
2023-04-10	1,260	1,267	1,253	1,263	20,400	1,263
2023-04-07	1,246	1,260	1,246	1,254	20,600	1,254
2023-04-06	1,255	1,260	1,247	1,247	35,700	1,247
2023-04-05	1,290	1,290	1,268	1,268	29,600	1,268
2023-04-04	1,303	1,306	1,287	1,301	27,500	1,301
2023-04-03	1,294	1,308	1,292	1,308	29,500	1,308
2023-03-31	1,310	1,310	1,288	1,294	22,300	1,294
2023-03-30	1,328	1,328	1,287	1,300	40,400	1,300
2023-03-29	1,309	1,319	1,300	1,312	35,800	1,312
2023-03-28	1,284	1,300	1,284	1,300	9,500	1,300
2023-03-27	1,280	1,295	1,280	1,292	18,600	1,292
2023-03-24	1,278	1,287	1,277	1,280	13,200	1,280
2023-03-23	1,288	1,291	1,272	1,278	16,600	1,278
2023-03-22	1,279	1,293	1,268	1,288	22,400	1,288
2023-03-20	1,280	1,281	1,252	1,259	24,700	1,259
2023-03-17	1,269	1,290	1,269	1,281	24,800	1,281
2023-03-16	1,255	1,277	1,254	1,258	35,100	1,258
2023-03-15	1,273	1,297	1,273	1,281	20,100	1,281
2023-03-14	1,300	1,307	1,251	1,264	52,200	1,264
2023-03-13	1,304	1,328	1,302	1,328	28,600	1,328
2023-03-10	1,321	1,341	1,303	1,334	47,300	1,334
2023-03-09	1,352	1,354	1,325	1,336	31,800	1,336
2023-03-08	1,322	1,357	1,305	1,354	58,000	1,354
2023-03-07	1,330	1,342	1,300	1,339	111,500	1,339
2023-03-06	1,286	1,298	1,273	1,291	59,100	1,291
2023-03-03	1,257	1,272	1,257	1,272	19,800	1,272
2023-03-02	1,250	1,261	1,250	1,256	20,300	1,256
2023-03-01	1,245	1,247	1,240	1,240	15,500	1,240
2023-02-28	1,245	1,251	1,238	1,245	14,300	1,245
2023-02-27	1,234	1,245	1,230	1,242	7,700	1,242
2023-02-24	1,228	1,237	1,223	1,237	14,400	1,237
2023-02-22	1,232	1,238	1,216	1,220	15,500	1,220
2023-02-21	1,251	1,266	1,244	1,244	15,100	1,244
2023-02-20	1,258	1,274	1,251	1,251	14,000	1,251
2023-02-17	1,261	1,268	1,257	1,257	12,400	1,257
2023-02-16	1,250	1,267	1,250	1,265	16,500	1,265
2023-02-15	1,287	1,287	1,246	1,252	18,400	1,252
2023-02-14	1,277	1,290	1,277	1,287	15,000	1,287
2023-02-13	1,282	1,292	1,273	1,274	32,300	1,274
2023-02-10	1,314	1,314	1,277	1,281	27,500	1,281
2023-02-09	1,318	1,321	1,310	1,310	12,600	1,310
2023-02-08	1,328	1,332	1,319	1,320	13,200	1,320
2023-02-07	1,334	1,334	1,324	1,324	7,100	1,324
2023-02-06	1,321	1,336	1,321	1,330	24,200	1,330
2023-02-03	1,311	1,321	1,304	1,321	20,400	1,321
2023-02-02	1,345	1,345	1,318	1,319	14,300	1,319
2023-02-01	1,344	1,345	1,330	1,332	14,700	1,332
2023-01-31	1,324	1,359	1,324	1,344	32,300	1,344
2023-01-30	1,326	1,326	1,313	1,324	18,900	1,324
2023-01-27	1,332	1,343	1,327	1,328	23,700	1,328
2023-01-26	1,317	1,335	1,315	1,330	19,400	1,330
2023-01-25	1,321	1,321	1,309	1,310	22,000	1,310
2023-01-24	1,321	1,325	1,307	1,318	46,000	1,318
2023-01-23	1,324	1,326	1,316	1,321	32,200	1,321
2023-01-20	1,299	1,316	1,299	1,313	27,100	1,313
2023-01-19	1,308	1,313	1,295	1,300	34,700	1,300
2023-01-18	1,300	1,313	1,298	1,309	33,900	1,309
2023-01-17	1,290	1,302	1,290	1,299	22,600	1,299
2023-01-16	1,294	1,298	1,288	1,290	30,900	1,290
2023-01-13	1,283	1,305	1,283	1,300	38,800	1,300
2023-01-12	1,305	1,306	1,287	1,288	26,000	1,288
2023-01-11	1,285	1,308	1,285	1,305	21,200	1,305
2023-01-10	1,297	1,304	1,280	1,285	34,500	1,285
2023-01-06	1,277	1,299	1,277	1,294	35,000	1,294
2023-01-05	1,298	1,298	1,274	1,274	23,800	1,274
2023-01-04	1,320	1,323	1,300	1,300	25,400	1,300

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 [2023年度]

7605 (株)フジ・コーポレーションの時系列データ [2023年度]