3284 (株)フージャースホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	746	764	740	755	678,500	564.48
2013-12-27	740	745	720	742	543,300	554.76
2013-12-26	711	745	710	735	817,200	549.53
2013-12-25	672	705	669	700	951,300	523.36
2013-12-24	699	704	667	670	870,700	500.93
2013-12-20	707	707	692	698	345,500	521.86
2013-12-19	708	719	700	706	685,000	527.85
2013-12-18	688	706	687	701	287,500	524.11
2013-12-17	692	699	680	689	396,500	515.14
2013-12-16	712	715	690	690	583,400	515.88
2013-12-13	724	724	712	714	377,000	533.83
2013-12-12	718	725	711	720	391,300	538.31
2013-12-11	725	726	715	720	372,300	538.31
2013-12-10	725	731	722	727	193,900	543.55
2013-12-09	733	733	721	725	332,100	542.05
2013-12-06	724	738	715	723	507,400	540.56
2013-12-05	733	744	725	726	501,100	542.80
2013-12-04	745	747	733	736	310,600	550.28
2013-12-03	757	759	747	749	241,800	560
2013-12-02	753	759	749	753	227,200	562.99
2013-11-29	745	751	743	746	377,500	557.75
2013-11-28	753	755	744	747	354,400	558.50
2013-11-27	746	770	746	748	350,800	559.25
2013-11-26	747	752	743	746	433,100	557.75
2013-11-25	758	761	746	750	378,300	560.74
2013-11-22	761	777	750	754	545,500	563.73
2013-11-21	765	767	749	751	499,500	561.49
2013-11-20	769	775	760	765	322,300	571.96
2013-11-19	780	784	760	764	628,700	571.21
2013-11-18	799	828	781	788	708,000	589.15
2013-11-15	788	793	781	789	476,800	589.90
2013-11-14	754	784	754	773	525,000	577.94
2013-11-13	764	767	749	754	354,100	563.73
2013-11-12	740	777	740	761	801,300	568.97
2013-11-11	774	795	759	795	636,100	594.39
2013-11-08	758	766	750	765	279,400	571.96
2013-11-07	772	785	765	766	309,700	572.71
2013-11-06	754	780	752	777	193,400	580.93
2013-11-05	760	765	747	756	243,600	565.23
2013-11-01	767	778	740	755	430,000	564.48
2013-10-31	786	796	766	773	333,500	577.94
2013-10-30	817	818	784	791	385,200	591.40
2013-10-29	799	824	789	804	396,700	601.12
2013-10-28	800	806	785	795	216,800	594.39
2013-10-25	805	810	789	796	295,900	595.13
2013-10-24	784	812	784	809	253,200	604.85
2013-10-23	827	836	791	794	504,300	593.64
2013-10-22	850	854	820	822	655,600	614.57
2013-10-21	804	828	798	828	415,700	619.06
2013-10-18	785	807	783	797	204,400	595.88
2013-10-17	796	803	781	787	190,000	588.41
2013-10-16	779	779	764	775	203,900	579.43
2013-10-15	804	814	775	781	278,700	583.92
2013-10-11	790	805	784	790	465,400	590.65
2013-10-10	790	796	766	777	311,000	580.93
2013-10-09	753	785	736	784	352,700	586.16
2013-10-08	713	770	713	764	394,300	571.21
2013-10-07	762	766	727	727	416,100	543.55
2013-10-04	767	785	757	775	315,400	579.43
2013-10-03	804	810	781	781	417,200	583.92
2013-10-02	829	844	797	811	420,200	606.35
2013-10-01	851	865	827	828	397,300	619.06
2013-09-30	855	870	842	855	293,300	639.25
2013-09-27	863	885	850	877	470,100	655.70
2013-09-26	828	864	816	863	317,800	645.23
2013-09-25	870	877	835	837	579,200	625.79
2013-09-24	882	894	865	881	370,200	658.69
2013-09-20	914	919	897	902	470,500	674.39
2013-09-19	911	919	901	909	486,200	679.62
2013-09-18	897	920	888	891	729,000	666.16
2013-09-17	874	895	863	885	712,600	661.68
2013-09-13	820	859	817	851	463,700	636.26
2013-09-12	842	850	815	830	400,500	620.56
2013-09-11	886	888	840	855	664,800	639.25
2013-09-10	878	918	850	878	1,667,600	656.44
2013-09-09	818	878	775	874	1,679,500	653.45
2013-09-06	756	756	722	728	360,200	544.29
2013-09-05	786	789	762	765	210,300	571.96
2013-09-04	761	790	758	787	274,000	588.41
2013-09-03	782	792	766	776	337,600	580.18
2013-09-02	717	782	717	767	548,300	573.45
2013-08-30	701	726	701	717	417,200	536.07
2013-08-29	706	728	705	716	329,700	535.32
2013-08-28	700	713	687	696	577,400	520.37
2013-08-27	750	753	728	729	293,000	545.04
2013-08-26	744	767	743	756	172,200	565.23
2013-08-23	765	771	743	748	336,300	559.25
2013-08-22	752	769	743	752	268,700	562.24
2013-08-21	776	777	747	766	314,000	572.71
2013-08-20	768	793	760	763	313,300	570.46
2013-08-19	791	791	768	783	214,400	585.42
2013-08-16	763	797	757	783	354,900	585.42
2013-08-15	782	797	775	777	358,300	580.93
2013-08-14	807	821	773	804	517,400	601.12
2013-08-13	775	796	764	792	448,900	592.14
2013-08-12	780	810	760	762	741,400	569.71
2013-08-09	782	787	763	775	581,600	579.43
2013-08-08	792	803	763	767	808,100	573.45
2013-08-07	821	832	807	811	324,100	606.35
2013-08-06	861	864	804	845	689,500	631.77
2013-08-05	810	850	801	840	712,200	628.03
2013-08-02	770	807	765	805	514,700	601.86
2013-08-01	720	744	707	740	392,100	553.27
2013-07-31	750	750	721	721	367,200	539.06
2013-07-30	734	769	734	755	526,600	564.48
2013-07-29	779	780	740	749	452,000	560
2013-07-26	810	815	789	803	506,000	600.37
2013-07-25	854	860	818	819	521,000	612.33
2013-07-24	870	880	855	862	320,800	644.48
2013-07-23	876	899	873	878	219,100	656.44
2013-07-22	864	898	862	888	416,200	663.92
2013-07-19	904	908	851	858	478,000	641.49
2013-07-18	868	898	858	890	368,100	665.41
2013-07-17	863	870	851	859	263,100	642.24
2013-07-16	900	902	859	874	421,000	653.45
2013-07-12	892	897	856	876	360,600	654.95
2013-07-11	850	895	840	884	497,700	660.93
2013-07-10	888	903	854	864	499,600	645.98
2013-07-09	926	939	875	891	450,000	666.16
2013-07-08	958	970	899	905	717,800	676.63
2013-07-05	958	967	926	933	613,800	697.56
2013-07-04	905	970	888	932	1,157,300	696.82
2013-07-03	890	919	853	905	841,700	676.63
2013-07-02	820	860	810	852	644,300	637
2013-07-01	791	810	775	799	630,200	597.38
2013-06-28	750	795	739	780	574,100	583.17
2013-06-27	702	746	667	735	956,200	549.53
2013-06-26	797	804	690	696	803,200	520.37
2013-06-25	812	819	760	774	1,050,400	578.69
2013-06-24	859	876	827	827	252,300	618.31
2013-06-21	850	861	815	857	443,700	640.74
2013-06-20	877	897	860	882	289,300	659.43
2013-06-19	923	926	855	878	587,900	656.44
2013-06-18	841	890	841	881	450,000	658.69
2013-06-17	826	840	816	831	238,000	621.30
2013-06-14	861	864	820	823	543,800	615.32
2013-06-13	856	864	818	819	490,700	612.33
2013-06-12	845	893	841	890	370,200	665.41
2013-06-11	880	929	875	890	642,800	665.41
2013-06-10	856	900	841	895	570,100	669.15
2013-06-07	800	848	777	796	1,404,100	595.13
2013-06-06	931	957	838	844	1,070,500	631.02
2013-06-05	1,020	1,038	962	963	541,300	719.99
2013-06-04	951	1,019	941	1,010	668,600	755.13
2013-06-03	980	1,020	965	966	556,700	722.24
2013-05-31	990	1,016	951	993	499,600	742.42
2013-05-30	1,005	1,014	950	965	585,800	721.49
2013-05-29	1,010	1,063	996	1,039	1,078,700	776.82
2013-05-28	959	1,003	941	980	590,900	732.70
2013-05-27	950	1,018	927	974	758,200	728.22
2013-05-24	1,004	1,027	903	993	1,290,300	742.42
2013-05-23	1,100	1,108	963	963	1,578,900	719.99
2013-05-22	1,080	1,162	1,080	1,118	824,400	835.88
2013-05-21	1,190	1,199	1,101	1,105	1,002,500	826.16
2013-05-20	1,290	1,299	1,205	1,215	765,800	908.40
2013-05-17	1,162	1,260	1,115	1,225	975,400	915.88
2013-05-16	1,170	1,293	1,041	1,174	1,831,900	877.75
2013-05-15	1,355	1,365	1,091	1,200	1,700,900	897.19
2013-05-14	1,450	1,456	1,358	1,385	866,500	1,035.50
2013-05-13	1,445	1,474	1,398	1,450	671,900	1,084.10
2013-05-10	1,446	1,457	1,401	1,416	524,900	1,058.68
2013-05-09	1,415	1,515	1,400	1,427	829,500	1,066.91
2013-05-08	1,450	1,457	1,391	1,405	528,500	1,050.46
2013-05-07	1,467	1,477	1,412	1,433	712,600	1,071.39
2013-05-02	1,450	1,484	1,414	1,437	501,000	1,074.38
2013-05-01	1,433	1,544	1,433	1,470	723,700	1,099.05
2013-04-30	1,430	1,492	1,425	1,455	509,000	1,087.84
2013-04-26	1,500	1,514	1,456	1,472	552,900	1,100.55
2013-04-25	1,540	1,541	1,455	1,511	702,200	1,129.71
2013-04-24	1,618	1,618	1,500	1,530	875,900	1,143.91
2013-04-23	1,633	1,645	1,551	1,578	819,900	1,179.80
2013-04-22	1,649	1,742	1,610	1,663	1,417,700	1,243.35
2013-04-19	1,546	1,597	1,506	1,593	556,300	1,191.02
2013-04-18	1,504	1,574	1,481	1,506	599,400	1,125.97
2013-04-17	1,576	1,590	1,530	1,544	376,400	1,154.38
2013-04-16	1,450	1,598	1,427	1,517	939,000	1,134.19
2013-04-15	1,584	1,610	1,447	1,525	975,300	1,140.18
2013-04-12	1,574	1,648	1,560	1,624	864,300	1,214.19
2013-04-11	1,793	1,795	1,480	1,614	2,499,000	1,206.72
2013-04-10	1,702	1,845	1,671	1,713	2,317,700	1,280.74
2013-04-09	1,651	1,850	1,552	1,665	4,136,000	1,244.85
2013-04-08	1,311	1,531	1,292	1,531	3,900,300	1,144.66
2013-04-05	1,250	1,320	1,125	1,231	2,540,200	920.37
2013-04-04	1,010	1,070	1,003	1,065	755,700	796.25
2013-04-03	1,072	1,072	991	1,000	971,200	747.66
2013-04-02	973	1,130	971	1,073	878,300	802.24
2013-04-01	1,270	1,280	1,031	1,085	1,489,700	811.21

分割・併合履歴： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369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

3284 (株)フージャースホールディングス の時系列データ [2013年度]

3284 (株)フージャースホールディングスの時系列データ [2013年度]