3977 フュージョン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,230 | - | 615 |
| 2022-12-29 | - | - | - | 1,230 | - | 615 |
| 2022-12-28 | - | - | - | 1,230 | - | 615 |
| 2022-12-27 | 1,140 | 1,230 | 1,140 | 1,230 | 200 | 615 |
| 2022-12-26 | 1,185 | 1,200 | 1,125 | 1,200 | 300 | 600 |
| 2022-12-23 | 1,299 | 1,299 | 1,298 | 1,298 | 400 | 649 |
| 2022-12-22 | - | - | - | 1,180 | - | 590 |
| 2022-12-21 | - | - | - | 1,180 | - | 590 |
| 2022-12-20 | - | - | - | 1,180 | - | 590 |
| 2022-12-19 | - | - | - | 1,180 | - | 590 |
| 2022-12-16 | - | - | - | 1,180 | - | 590 |
| 2022-12-15 | - | - | - | 1,180 | - | 590 |
| 2022-12-14 | 1,199 | 1,199 | 1,180 | 1,180 | 200 | 590 |
| 2022-12-13 | 1,170 | 1,229 | 1,170 | 1,229 | 300 | 614.50 |
| 2022-12-12 | - | - | - | 1,230 | - | 615 |
| 2022-12-09 | - | - | - | 1,230 | - | 615 |
| 2022-12-08 | - | - | - | 1,230 | - | 615 |
| 2022-12-07 | - | - | - | 1,230 | - | 615 |
| 2022-12-06 | - | - | - | 1,230 | - | 615 |
| 2022-12-05 | - | - | - | 1,230 | - | 615 |
| 2022-12-02 | - | - | - | 1,230 | - | 615 |
| 2022-12-01 | - | - | - | 1,230 | - | 615 |
| 2022-11-30 | - | - | - | 1,230 | - | 615 |
| 2022-11-29 | - | - | - | 1,230 | - | 615 |
| 2022-11-28 | - | - | - | 1,230 | - | 615 |
| 2022-11-25 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 615 |
| 2022-11-24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2022-11-22 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 630 |
| 2022-11-21 | 1,120 | 1,230 | 1,120 | 1,230 | 900 | 615 |
| 2022-11-18 | 1,275 | 1,275 | 1,270 | 1,270 | 600 | 635 |
| 2022-11-17 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 580 |
| 2022-11-16 | 1,160 | 1,170 | 1,070 | 1,100 | 1,000 | 550 |
| 2022-11-15 | - | - | - | 1,160 | - | 580 |
| 2022-11-14 | 1,190 | 1,190 | 1,160 | 1,160 | 200 | 580 |
| 2022-11-11 | 1,130 | 1,250 | 1,100 | 1,100 | 600 | 550 |
| 2022-11-10 | 1,140 | 1,140 | 1,040 | 1,040 | 3,200 | 520 |
| 2022-11-09 | - | - | - | 1,170 | - | 585 |
| 2022-11-08 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2022-11-07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2022-11-04 | - | - | - | 1,170 | - | 585 |
| 2022-11-02 | - | - | - | 1,170 | - | 585 |
| 2022-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2022-10-31 | - | - | - | 1,200 | - | 600 |
| 2022-10-28 | 1,180 | 1,200 | 1,180 | 1,200 | 300 | 600 |
| 2022-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2022-10-26 | - | - | - | 1,200 | - | 600 |
| 2022-10-25 | 1,179 | 1,200 | 1,179 | 1,200 | 1,100 | 600 |
| 2022-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2022-10-21 | - | - | - | 1,120 | - | 560 |
| 2022-10-20 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 560 |
| 2022-10-19 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-18 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-17 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-14 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-13 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-12 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-11 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-07 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-06 | - | - | - | 1,115 | - | 557.50 |
| 2022-10-05 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 557.50 |
| 2022-10-04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2022-10-03 | 1,130 | 1,160 | 1,130 | 1,160 | 200 | 580 |
| 2022-09-30 | - | - | - | 1,100 | - | 550 |
| 2022-09-29 | - | - | - | 1,100 | - | 550 |
| 2022-09-28 | - | - | - | 1,100 | - | 550 |
| 2022-09-27 | - | - | - | 1,100 | - | 550 |
| 2022-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2022-09-22 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 559.50 |
| 2022-09-21 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 530 |
| 2022-09-20 | 1,140 | 1,140 | 1,110 | 1,110 | 300 | 555 |
| 2022-09-16 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-15 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-14 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-13 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-12 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-09 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-08 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-07 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-06 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-05 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-02 | - | - | - | 1,183 | - | 591.50 |
| 2022-09-01 | - | - | - | 1,183 | - | 591.50 |
| 2022-08-31 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 591.50 |
| 2022-08-30 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 576.50 |
| 2022-08-29 | - | - | - | 1,150 | - | 575 |
| 2022-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2022-08-25 | 1,300 | 1,300 | 1,180 | 1,180 | 600 | 590 |
| 2022-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 625 |
| 2022-08-23 | 1,120 | 1,140 | 1,120 | 1,140 | 200 | 570 |
| 2022-08-22 | - | - | - | 1,150 | - | 575 |
| 2022-08-19 | 1,140 | 1,150 | 1,140 | 1,150 | 200 | 575 |
| 2022-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 570 |
| 2022-08-17 | 1,177 | 1,200 | 1,140 | 1,140 | 500 | 570 |
| 2022-08-16 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 588.50 |
| 2022-08-15 | - | - | - | 1,117 | - | 558.50 |
| 2022-08-12 | - | - | - | 1,117 | - | 558.50 |
| 2022-08-10 | - | - | - | 1,117 | - | 558.50 |
| 2022-08-09 | - | - | - | 1,117 | - | 558.50 |
| 2022-08-08 | - | - | - | 1,117 | - | 558.50 |
| 2022-08-05 | 1,117 | 1,117 | 1,117 | 1,117 | 100 | 558.50 |
| 2022-08-04 | - | - | - | 1,147 | - | 573.50 |
| 2022-08-03 | - | - | - | 1,147 | - | 573.50 |
| 2022-08-02 | - | - | - | 1,147 | - | 573.50 |
| 2022-08-01 | 1,147 | 1,147 | 1,147 | 1,147 | 100 | 573.50 |
| 2022-07-29 | - | - | - | 1,177 | - | 588.50 |
| 2022-07-28 | - | - | - | 1,177 | - | 588.50 |
| 2022-07-27 | 1,297 | 1,297 | 1,177 | 1,177 | 300 | 588.50 |
| 2022-07-26 | - | - | - | 1,210 | - | 605 |
| 2022-07-25 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 605 |
| 2022-07-22 | - | - | - | 1,150 | - | 575 |
| 2022-07-21 | - | - | - | 1,150 | - | 575 |
| 2022-07-20 | - | - | - | 1,150 | - | 575 |
| 2022-07-19 | - | - | - | 1,150 | - | 575 |
| 2022-07-15 | 1,140 | 1,170 | 1,140 | 1,150 | 400 | 575 |
| 2022-07-14 | - | - | - | 1,140 | - | 570 |
| 2022-07-13 | - | - | - | 1,140 | - | 570 |
| 2022-07-12 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 570 |
| 2022-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2022-07-08 | - | - | - | 1,112 | - | 556 |
| 2022-07-07 | 1,112 | 1,112 | 1,112 | 1,112 | 200 | 556 |
| 2022-07-06 | - | - | - | 1,142 | - | 571 |
| 2022-07-05 | - | - | - | 1,142 | - | 571 |
| 2022-07-04 | - | - | - | 1,142 | - | 571 |
| 2022-07-01 | 1,142 | 1,142 | 1,142 | 1,142 | 200 | 571 |
| 2022-06-30 | 1,172 | 1,172 | 1,172 | 1,172 | 300 | 586 |
| 2022-06-29 | - | - | - | 1,232 | - | 616 |
| 2022-06-28 | - | - | - | 1,232 | - | 616 |
| 2022-06-27 | - | - | - | 1,232 | - | 616 |
| 2022-06-24 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 616 |
| 2022-06-23 | - | - | - | 1,172 | - | 586 |
| 2022-06-22 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 586 |
| 2022-06-21 | - | - | - | 1,170 | - | 585 |
| 2022-06-20 | - | - | - | 1,170 | - | 585 |
| 2022-06-17 | - | - | - | 1,171 | - | 585.50 |
| 2022-06-16 | - | - | - | 1,171 | - | 585.50 |
| 2022-06-15 | 1,188 | 1,188 | 1,171 | 1,171 | 200 | 585.50 |
| 2022-06-14 | 1,159 | 1,219 | 1,159 | 1,219 | 300 | 609.50 |
| 2022-06-13 | 1,080 | 1,080 | 1,070 | 1,070 | 600 | 535 |
| 2022-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2022-06-09 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2022-06-08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 595 |
| 2022-06-07 | 1,192 | 1,192 | 1,192 | 1,192 | 200 | 596 |
| 2022-06-06 | - | - | - | 1,184 | - | 592 |
| 2022-06-03 | - | - | - | 1,184 | - | 592 |
| 2022-06-02 | - | - | - | 1,184 | - | 592 |
| 2022-06-01 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 592 |
| 2022-05-31 | - | - | - | 1,180 | - | 590 |
| 2022-05-30 | - | - | - | 1,180 | - | 590 |
| 2022-05-27 | 1,220 | 1,220 | 1,000 | 1,180 | 4,400 | 590 |
| 2022-05-26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2022-05-25 | 1,331 | 1,331 | 1,331 | 1,331 | 200 | 665.50 |
| 2022-05-24 | - | - | - | 1,211 | - | 605.50 |
| 2022-05-23 | - | - | - | 1,211 | - | 605.50 |
| 2022-05-20 | - | - | - | 1,211 | - | 605.50 |
| 2022-05-19 | 1,211 | 1,211 | 1,211 | 1,211 | 500 | 605.50 |
| 2022-05-18 | - | - | - | 1,241 | - | 620.50 |
| 2022-05-17 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 620.50 |
| 2022-05-16 | - | - | - | 1,245 | - | 622.50 |
| 2022-05-13 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 622.50 |
| 2022-05-12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2022-05-11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2022-05-10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2022-05-09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2022-05-06 | - | - | - | 1,300 | - | 650 |
| 2022-05-02 | - | - | - | 1,300 | - | 650 |
| 2022-04-28 | - | - | - | 1,300 | - | 650 |
| 2022-04-27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2022-04-26 | - | - | - | 1,280 | - | 640 |
| 2022-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 640 |
| 2022-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2022-04-21 | 1,330 | 1,330 | 1,250 | 1,250 | 3,200 | 625 |
| 2022-04-20 | - | - | - | 1,347 | - | 673.50 |
| 2022-04-19 | - | - | - | 1,347 | - | 673.50 |
| 2022-04-18 | - | - | - | 1,347 | - | 673.50 |
| 2022-04-15 | 1,317 | 1,347 | 1,317 | 1,347 | 500 | 673.50 |
| 2022-04-14 | - | - | - | 1,467 | - | 733.50 |
| 2022-04-13 | - | - | - | 1,467 | - | 733.50 |
| 2022-04-12 | - | - | - | 1,467 | - | 733.50 |
| 2022-04-11 | - | - | - | 1,467 | - | 733.50 |
| 2022-04-08 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 733.50 |
| 2022-04-07 | - | - | - | 1,497 | - | 748.50 |
| 2022-04-06 | - | - | - | 1,497 | - | 748.50 |
| 2022-04-05 | 1,480 | 1,497 | 1,480 | 1,497 | 200 | 748.50 |
| 2022-04-04 | - | - | - | 1,440 | - | 720 |
| 2022-04-01 | - | - | - | 1,440 | - | 720 |
| 2022-03-31 | - | - | - | 1,440 | - | 720 |
| 2022-03-30 | - | - | - | 1,440 | - | 720 |
| 2022-03-29 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 720 |
| 2022-03-28 | - | - | - | 1,442 | - | 721 |
| 2022-03-25 | 1,425 | 1,442 | 1,425 | 1,442 | 300 | 721 |
| 2022-03-24 | 1,220 | 1,400 | 1,220 | 1,400 | 800 | 700 |
| 2022-03-23 | - | - | - | 1,149 | - | 574.50 |
| 2022-03-22 | - | - | - | 1,149 | - | 574.50 |
| 2022-03-18 | - | - | - | 1,149 | - | 574.50 |
| 2022-03-17 | 1,158 | 1,158 | 1,149 | 1,149 | 200 | 574.50 |
| 2022-03-16 | - | - | - | 1,135 | - | 567.50 |
| 2022-03-15 | - | - | - | 1,135 | - | 567.50 |
| 2022-03-14 | 1,152 | 1,152 | 1,135 | 1,135 | 200 | 567.50 |
| 2022-03-11 | - | - | - | 1,152 | - | 576 |
| 2022-03-10 | - | - | - | 1,150 | - | 575 |
| 2022-03-09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2022-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2022-03-07 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 611.50 |
| 2022-03-04 | - | - | - | 1,283 | - | 641.50 |
| 2022-03-03 | 1,298 | 1,298 | 1,283 | 1,283 | 200 | 641.50 |
| 2022-03-02 | - | - | - | 1,319 | - | 659.50 |
| 2022-03-01 | - | - | - | 1,319 | - | 659.50 |
| 2022-02-28 | 1,338 | 1,338 | 1,318 | 1,319 | 300 | 659.50 |
| 2022-02-25 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 694 |
| 2022-02-24 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 664 |
| 2022-02-22 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 669 |
| 2022-02-21 | - | - | - | 1,348 | - | 674 |
| 2022-02-18 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 674 |
| 2022-02-17 | - | - | - | 1,382 | - | 691 |
| 2022-02-16 | - | - | - | 1,382 | - | 691 |
| 2022-02-15 | - | - | - | 1,382 | - | 691 |
| 2022-02-14 | - | - | - | 1,382 | - | 691 |
| 2022-02-10 | - | - | - | 1,382 | - | 691 |
| 2022-02-09 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 691 |
| 2022-02-08 | 1,308 | 1,308 | 1,295 | 1,295 | 200 | 647.50 |
| 2022-02-07 | - | - | - | 1,278 | - | 639 |
| 2022-02-04 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 639 |
| 2022-02-03 | - | - | - | 1,299 | - | 649.50 |
| 2022-02-02 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
| 2022-02-01 | - | - | - | 1,251 | - | 625.50 |
| 2022-01-31 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 625.50 |
| 2022-01-28 | - | - | - | 1,270 | - | 635 |
| 2022-01-27 | 1,280 | 1,280 | 1,270 | 1,270 | 300 | 635 |
| 2022-01-26 | 1,348 | 1,348 | 1,248 | 1,248 | 400 | 624 |
| 2022-01-25 | 1,428 | 1,428 | 1,410 | 1,426 | 300 | 713 |
| 2022-01-24 | - | - | - | 1,218 | - | 609 |
| 2022-01-21 | 1,218 | 1,218 | 1,218 | 1,218 | 300 | 609 |
| 2022-01-20 | 1,248 | 1,250 | 1,248 | 1,248 | 800 | 624 |
| 2022-01-19 | 1,259 | 1,259 | 1,248 | 1,248 | 200 | 624 |
| 2022-01-18 | 1,295 | 1,300 | 1,295 | 1,300 | 500 | 650 |
| 2022-01-17 | - | - | - | 1,459 | - | 729.50 |
| 2022-01-14 | 1,459 | 1,459 | 1,459 | 1,459 | 100 | 729.50 |
| 2022-01-13 | - | - | - | 1,380 | - | 690 |
| 2022-01-12 | - | - | - | 1,380 | - | 690 |
| 2022-01-11 | - | - | - | 1,380 | - | 690 |
| 2022-01-07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2022-01-06 | - | - | - | 1,380 | - | 690 |
| 2022-01-05 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2022-01-04 | 1,380 | 1,440 | 1,380 | 1,440 | 300 | 720 |
分割・併合履歴 ： [2023-08-30]1株→2株
