3977 フュージョン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,575 | 1,589 | 1,520 | 1,537 | 6,100 | 768.50 |
| 2017-12-28 | 1,580 | 1,588 | 1,577 | 1,577 | 400 | 788.50 |
| 2017-12-27 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 785 |
| 2017-12-26 | 1,620 | 1,620 | 1,580 | 1,590 | 1,200 | 795 |
| 2017-12-25 | 1,580 | 1,620 | 1,570 | 1,620 | 1,500 | 810 |
| 2017-12-22 | 1,575 | 1,594 | 1,574 | 1,574 | 600 | 787 |
| 2017-12-21 | 1,527 | 1,566 | 1,526 | 1,544 | 800 | 772 |
| 2017-12-20 | 1,574 | 1,574 | 1,546 | 1,551 | 800 | 775.50 |
| 2017-12-19 | 1,705 | 1,745 | 1,530 | 1,534 | 8,700 | 767 |
| 2017-12-18 | 1,766 | 1,766 | 1,665 | 1,665 | 1,400 | 832.50 |
| 2017-12-15 | 1,742 | 1,810 | 1,742 | 1,806 | 700 | 903 |
| 2017-12-14 | 1,725 | 1,725 | 1,711 | 1,712 | 1,800 | 856 |
| 2017-12-13 | 1,750 | 1,820 | 1,740 | 1,820 | 3,200 | 910 |
| 2017-12-12 | 1,660 | 1,788 | 1,660 | 1,788 | 7,600 | 894 |
| 2017-12-11 | 1,572 | 1,690 | 1,552 | 1,679 | 5,200 | 839.50 |
| 2017-12-08 | 1,524 | 1,538 | 1,524 | 1,538 | 1,300 | 769 |
| 2017-12-07 | 1,540 | 1,540 | 1,530 | 1,530 | 200 | 765 |
| 2017-12-06 | 1,560 | 1,601 | 1,530 | 1,536 | 2,800 | 768 |
| 2017-12-05 | 1,530 | 1,550 | 1,530 | 1,550 | 1,500 | 775 |
| 2017-12-04 | 1,542 | 1,549 | 1,515 | 1,549 | 2,500 | 774.50 |
| 2017-12-01 | 1,490 | 1,520 | 1,490 | 1,515 | 6,400 | 757.50 |
| 2017-11-30 | 1,548 | 1,548 | 1,530 | 1,530 | 200 | 765 |
| 2017-11-28 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 759 |
| 2017-11-27 | 1,550 | 1,550 | 1,517 | 1,517 | 1,200 | 758.50 |
| 2017-11-24 | 1,529 | 1,535 | 1,515 | 1,535 | 2,400 | 767.50 |
| 2017-11-22 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 755.50 |
| 2017-11-21 | 1,516 | 1,529 | 1,515 | 1,515 | 1,700 | 757.50 |
| 2017-11-20 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 757.50 |
| 2017-11-17 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 755 |
| 2017-11-16 | 1,509 | 1,520 | 1,509 | 1,512 | 800 | 756 |
| 2017-11-15 | 1,516 | 1,525 | 1,515 | 1,525 | 500 | 762.50 |
| 2017-11-13 | 1,525 | 1,525 | 1,525 | 1,525 | 600 | 762.50 |
| 2017-11-10 | 1,525 | 1,525 | 1,517 | 1,525 | 400 | 762.50 |
| 2017-11-09 | 1,511 | 1,525 | 1,511 | 1,525 | 1,000 | 762.50 |
| 2017-11-07 | 1,520 | 1,520 | 1,511 | 1,511 | 2,000 | 755.50 |
| 2017-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 755 |
| 2017-11-02 | 1,513 | 1,513 | 1,510 | 1,510 | 800 | 755 |
| 2017-11-01 | 1,513 | 1,513 | 1,513 | 1,513 | 100 | 756.50 |
| 2017-10-31 | 1,508 | 1,510 | 1,508 | 1,510 | 400 | 755 |
| 2017-10-30 | 1,505 | 1,510 | 1,505 | 1,510 | 300 | 755 |
| 2017-10-27 | 1,527 | 1,527 | 1,527 | 1,527 | 900 | 763.50 |
| 2017-10-26 | 1,500 | 1,528 | 1,500 | 1,528 | 700 | 764 |
| 2017-10-25 | 1,530 | 1,539 | 1,500 | 1,501 | 2,400 | 750.50 |
| 2017-10-24 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 755 |
| 2017-10-23 | 1,550 | 1,550 | 1,507 | 1,507 | 1,300 | 753.50 |
| 2017-10-20 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 750 |
| 2017-10-19 | 1,502 | 1,502 | 1,500 | 1,500 | 1,000 | 750 |
| 2017-10-18 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 751 |
| 2017-10-17 | 1,502 | 1,502 | 1,501 | 1,501 | 700 | 750.50 |
| 2017-10-13 | 1,501 | 1,510 | 1,500 | 1,501 | 700 | 750.50 |
| 2017-10-12 | 1,507 | 1,507 | 1,507 | 1,507 | 200 | 753.50 |
| 2017-10-11 | 1,513 | 1,513 | 1,510 | 1,510 | 1,400 | 755 |
| 2017-10-10 | 1,512 | 1,512 | 1,505 | 1,512 | 300 | 756 |
| 2017-10-06 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 750 |
| 2017-10-05 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 759.50 |
| 2017-10-04 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 755 |
| 2017-10-03 | 1,512 | 1,512 | 1,511 | 1,512 | 300 | 756 |
| 2017-10-02 | 1,509 | 1,510 | 1,509 | 1,510 | 400 | 755 |
| 2017-09-29 | 1,509 | 1,509 | 1,507 | 1,507 | 1,000 | 753.50 |
| 2017-09-28 | 1,535 | 1,535 | 1,515 | 1,515 | 200 | 757.50 |
| 2017-09-27 | 1,505 | 1,507 | 1,505 | 1,507 | 300 | 753.50 |
| 2017-09-25 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 770.50 |
| 2017-09-22 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 750.50 |
| 2017-09-21 | 1,501 | 1,501 | 1,501 | 1,501 | 300 | 750.50 |
| 2017-09-20 | 1,504 | 1,504 | 1,499 | 1,500 | 800 | 750 |
| 2017-09-19 | 1,555 | 1,555 | 1,504 | 1,504 | 500 | 752 |
| 2017-09-15 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 747.50 |
| 2017-09-14 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 747.50 |
| 2017-09-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 | 750 |
| 2017-09-12 | 1,476 | 1,500 | 1,476 | 1,500 | 500 | 750 |
| 2017-09-11 | 1,460 | 1,512 | 1,460 | 1,512 | 1,100 | 756 |
| 2017-09-08 | 1,500 | 1,509 | 1,461 | 1,490 | 1,500 | 745 |
| 2017-09-07 | 1,481 | 1,500 | 1,481 | 1,500 | 300 | 750 |
| 2017-09-06 | 1,481 | 1,500 | 1,481 | 1,500 | 500 | 750 |
| 2017-09-05 | 1,502 | 1,502 | 1,491 | 1,500 | 900 | 750 |
| 2017-09-04 | 1,516 | 1,524 | 1,515 | 1,522 | 1,800 | 761 |
| 2017-09-01 | 1,521 | 1,521 | 1,520 | 1,520 | 900 | 760 |
| 2017-08-31 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 760 |
| 2017-08-30 | 1,522 | 1,522 | 1,520 | 1,520 | 200 | 760 |
| 2017-08-29 | 1,519 | 1,526 | 1,519 | 1,526 | 700 | 763 |
| 2017-08-28 | 1,525 | 1,525 | 1,525 | 1,525 | 200 | 762.50 |
| 2017-08-25 | 1,525 | 1,525 | 1,525 | 1,525 | 400 | 762.50 |
| 2017-08-24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 755 |
| 2017-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 750 |
| 2017-08-22 | 1,500 | 1,505 | 1,500 | 1,505 | 400 | 752.50 |
| 2017-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 750 |
| 2017-08-18 | 1,500 | 1,505 | 1,500 | 1,500 | 1,900 | 750 |
| 2017-08-17 | 1,500 | 1,500 | 1,488 | 1,500 | 1,200 | 750 |
| 2017-08-16 | 1,482 | 1,501 | 1,482 | 1,500 | 1,000 | 750 |
| 2017-08-15 | 1,499 | 1,500 | 1,499 | 1,500 | 400 | 750 |
| 2017-08-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 750 |
| 2017-08-10 | 1,535 | 1,535 | 1,492 | 1,510 | 900 | 755 |
| 2017-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 750 |
| 2017-08-07 | 1,500 | 1,505 | 1,500 | 1,505 | 300 | 752.50 |
| 2017-08-03 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 749.50 |
| 2017-08-01 | 1,500 | 1,500 | 1,480 | 1,480 | 2,300 | 740 |
| 2017-07-31 | 1,487 | 1,491 | 1,487 | 1,490 | 500 | 745 |
| 2017-07-28 | 1,500 | 1,501 | 1,500 | 1,500 | 500 | 750 |
| 2017-07-27 | 1,502 | 1,505 | 1,502 | 1,505 | 300 | 752.50 |
| 2017-07-25 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 770.50 |
| 2017-07-24 | 1,515 | 1,515 | 1,502 | 1,502 | 1,200 | 751 |
| 2017-07-21 | 1,500 | 1,501 | 1,500 | 1,501 | 400 | 750.50 |
| 2017-07-20 | 1,500 | 1,512 | 1,500 | 1,500 | 900 | 750 |
| 2017-07-19 | 1,491 | 1,500 | 1,491 | 1,500 | 1,100 | 750 |
| 2017-07-18 | 1,500 | 1,502 | 1,491 | 1,491 | 1,500 | 745.50 |
| 2017-07-14 | 1,485 | 1,496 | 1,483 | 1,496 | 900 | 748 |
| 2017-07-13 | 1,486 | 1,486 | 1,480 | 1,480 | 1,500 | 740 |
| 2017-07-12 | 1,501 | 1,501 | 1,480 | 1,501 | 1,500 | 750.50 |
| 2017-07-11 | 1,499 | 1,501 | 1,499 | 1,501 | 1,100 | 750.50 |
| 2017-07-10 | 1,487 | 1,499 | 1,487 | 1,499 | 1,000 | 749.50 |
| 2017-07-07 | 1,486 | 1,499 | 1,485 | 1,499 | 900 | 749.50 |
| 2017-07-06 | 1,480 | 1,506 | 1,480 | 1,500 | 2,900 | 750 |
| 2017-07-05 | 1,513 | 1,513 | 1,512 | 1,512 | 400 | 756 |
| 2017-07-04 | 1,485 | 1,516 | 1,485 | 1,516 | 500 | 758 |
| 2017-07-03 | 1,500 | 1,500 | 1,481 | 1,481 | 900 | 740.50 |
| 2017-06-30 | 1,496 | 1,517 | 1,496 | 1,517 | 900 | 758.50 |
| 2017-06-29 | 1,490 | 1,499 | 1,490 | 1,499 | 300 | 749.50 |
| 2017-06-28 | 1,492 | 1,492 | 1,490 | 1,490 | 600 | 745 |
| 2017-06-27 | 1,490 | 1,500 | 1,476 | 1,490 | 2,100 | 745 |
| 2017-06-26 | 1,500 | 1,500 | 1,486 | 1,487 | 1,300 | 743.50 |
| 2017-06-23 | 1,507 | 1,507 | 1,505 | 1,506 | 500 | 753 |
| 2017-06-22 | 1,502 | 1,502 | 1,471 | 1,499 | 1,100 | 749.50 |
| 2017-06-21 | 1,500 | 1,516 | 1,482 | 1,483 | 1,500 | 741.50 |
| 2017-06-20 | 1,504 | 1,505 | 1,504 | 1,505 | 400 | 752.50 |
| 2017-06-19 | 1,560 | 1,560 | 1,501 | 1,503 | 2,000 | 751.50 |
| 2017-06-16 | 1,465 | 1,505 | 1,465 | 1,499 | 1,400 | 749.50 |
| 2017-06-15 | 1,460 | 1,482 | 1,460 | 1,461 | 800 | 730.50 |
| 2017-06-14 | 1,456 | 1,456 | 1,456 | 1,456 | 300 | 728 |
| 2017-06-13 | 1,476 | 1,477 | 1,456 | 1,456 | 2,200 | 728 |
| 2017-06-12 | 1,520 | 1,520 | 1,490 | 1,490 | 1,400 | 745 |
| 2017-06-09 | 1,490 | 1,490 | 1,482 | 1,482 | 1,100 | 741 |
| 2017-06-08 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2017-06-06 | 1,522 | 1,547 | 1,490 | 1,490 | 2,800 | 745 |
| 2017-06-05 | 1,496 | 1,510 | 1,492 | 1,492 | 2,000 | 746 |
| 2017-06-02 | 1,475 | 1,481 | 1,474 | 1,480 | 1,000 | 740 |
| 2017-06-01 | 1,529 | 1,530 | 1,500 | 1,505 | 1,400 | 752.50 |
| 2017-05-31 | 1,469 | 1,523 | 1,455 | 1,523 | 1,600 | 761.50 |
| 2017-05-30 | 1,509 | 1,509 | 1,469 | 1,469 | 700 | 734.50 |
| 2017-05-29 | 1,551 | 1,551 | 1,480 | 1,509 | 3,200 | 754.50 |
| 2017-05-26 | 1,481 | 1,599 | 1,481 | 1,511 | 4,000 | 755.50 |
| 2017-05-25 | 1,465 | 1,510 | 1,410 | 1,451 | 3,300 | 725.50 |
| 2017-05-24 | 1,421 | 1,450 | 1,421 | 1,429 | 1,100 | 714.50 |
| 2017-05-23 | 1,460 | 1,490 | 1,410 | 1,425 | 1,600 | 712.50 |
| 2017-05-22 | 1,505 | 1,505 | 1,500 | 1,500 | 200 | 750 |
| 2017-05-19 | 1,488 | 1,488 | 1,480 | 1,480 | 200 | 740 |
| 2017-05-18 | 1,437 | 1,475 | 1,436 | 1,475 | 700 | 737.50 |
| 2017-05-17 | 1,440 | 1,464 | 1,430 | 1,464 | 1,500 | 732 |
| 2017-05-16 | 1,464 | 1,468 | 1,441 | 1,463 | 2,200 | 731.50 |
| 2017-05-15 | 1,498 | 1,521 | 1,470 | 1,494 | 1,600 | 747 |
| 2017-05-12 | 1,521 | 1,521 | 1,491 | 1,498 | 3,600 | 749 |
| 2017-05-11 | 1,540 | 1,552 | 1,521 | 1,521 | 1,100 | 760.50 |
| 2017-05-10 | 1,527 | 1,529 | 1,500 | 1,500 | 1,300 | 750 |
| 2017-05-09 | 1,527 | 1,527 | 1,519 | 1,519 | 400 | 759.50 |
| 2017-05-08 | 1,528 | 1,528 | 1,498 | 1,499 | 700 | 749.50 |
| 2017-05-02 | 1,465 | 1,475 | 1,465 | 1,475 | 400 | 737.50 |
| 2017-05-01 | 1,500 | 1,500 | 1,456 | 1,456 | 800 | 728 |
| 2017-04-28 | 1,535 | 1,536 | 1,499 | 1,509 | 1,600 | 754.50 |
| 2017-04-27 | 1,499 | 1,535 | 1,499 | 1,535 | 1,000 | 767.50 |
| 2017-04-26 | 1,499 | 1,499 | 1,450 | 1,498 | 1,100 | 749 |
| 2017-04-25 | 1,450 | 1,450 | 1,420 | 1,420 | 1,200 | 710 |
| 2017-04-24 | 1,411 | 1,411 | 1,392 | 1,399 | 2,100 | 699.50 |
| 2017-04-21 | 1,460 | 1,460 | 1,390 | 1,411 | 1,900 | 705.50 |
| 2017-04-20 | 1,365 | 1,435 | 1,331 | 1,430 | 5,100 | 715 |
| 2017-04-19 | 1,350 | 1,359 | 1,338 | 1,359 | 1,100 | 679.50 |
| 2017-04-18 | 1,363 | 1,365 | 1,334 | 1,346 | 2,500 | 673 |
| 2017-04-17 | 1,388 | 1,405 | 1,350 | 1,350 | 4,200 | 675 |
| 2017-04-14 | 1,441 | 1,441 | 1,403 | 1,435 | 2,700 | 717.50 |
| 2017-04-13 | 1,455 | 1,480 | 1,440 | 1,475 | 1,700 | 737.50 |
| 2017-04-12 | 1,580 | 1,590 | 1,483 | 1,485 | 3,200 | 742.50 |
| 2017-04-11 | 1,550 | 1,550 | 1,511 | 1,540 | 1,300 | 770 |
| 2017-04-10 | 1,559 | 1,584 | 1,542 | 1,550 | 1,200 | 775 |
| 2017-04-07 | 1,665 | 1,665 | 1,587 | 1,639 | 2,000 | 819.50 |
| 2017-04-06 | 1,660 | 1,660 | 1,622 | 1,625 | 500 | 812.50 |
| 2017-04-05 | 1,661 | 1,669 | 1,636 | 1,669 | 800 | 834.50 |
| 2017-04-04 | 1,724 | 1,724 | 1,670 | 1,670 | 1,500 | 835 |
| 2017-04-03 | 1,716 | 1,800 | 1,716 | 1,724 | 4,000 | 862 |
| 2017-03-31 | 1,650 | 1,679 | 1,650 | 1,676 | 1,300 | 838 |
| 2017-03-30 | 1,620 | 1,639 | 1,618 | 1,639 | 700 | 819.50 |
| 2017-03-29 | 1,612 | 1,623 | 1,606 | 1,616 | 1,800 | 808 |
| 2017-03-28 | 1,623 | 1,628 | 1,606 | 1,606 | 1,600 | 803 |
| 2017-03-27 | 1,680 | 1,680 | 1,620 | 1,660 | 1,400 | 830 |
| 2017-03-24 | 1,715 | 1,720 | 1,658 | 1,660 | 1,800 | 830 |
| 2017-03-23 | 1,650 | 1,651 | 1,605 | 1,640 | 1,900 | 820 |
| 2017-03-22 | 1,596 | 1,700 | 1,596 | 1,660 | 5,700 | 830 |
| 2017-03-21 | 1,730 | 1,730 | 1,661 | 1,676 | 8,300 | 838 |
| 2017-03-17 | 1,819 | 1,819 | 1,789 | 1,789 | 3,500 | 894.50 |
| 2017-03-16 | 1,811 | 1,834 | 1,811 | 1,827 | 2,300 | 913.50 |
| 2017-03-15 | 1,909 | 1,909 | 1,808 | 1,809 | 6,200 | 904.50 |
| 2017-03-14 | 1,955 | 1,955 | 1,900 | 1,916 | 3,500 | 958 |
| 2017-03-13 | 2,025 | 2,029 | 1,951 | 1,957 | 6,100 | 978.50 |
| 2017-03-10 | 1,990 | 2,000 | 1,945 | 1,995 | 5,000 | 997.50 |
| 2017-03-09 | 1,864 | 2,000 | 1,864 | 1,950 | 9,500 | 975 |
| 2017-03-08 | 1,880 | 1,880 | 1,822 | 1,864 | 4,600 | 932 |
| 2017-03-07 | 1,841 | 1,920 | 1,824 | 1,840 | 12,800 | 920 |
| 2017-03-06 | 2,058 | 2,058 | 1,881 | 1,881 | 17,700 | 940.50 |
| 2017-03-03 | 2,099 | 2,100 | 2,000 | 2,020 | 9,100 | 1,010 |
| 2017-03-02 | 2,098 | 2,100 | 2,020 | 2,083 | 9,400 | 1,041.50 |
| 2017-03-01 | 2,150 | 2,150 | 1,990 | 2,060 | 24,900 | 1,030 |
| 2017-02-28 | 2,410 | 2,410 | 2,181 | 2,184 | 31,200 | 1,092 |
| 2017-02-27 | 2,415 | 2,488 | 2,380 | 2,429 | 50,600 | 1,214.50 |
| 2017-02-24 | 2,872 | 2,946 | 2,511 | 2,607 | 263,300 | 1,303.50 |
分割・併合履歴 ： [2023-08-30]1株→2株
