8278 (株)フジの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,922	1,950	1,922	1,923	1,200	1,923
2002-12-27	1,965	1,965	1,933	1,952	9,600	1,952
2002-12-26	1,930	1,950	1,929	1,935	7,500	1,935
2002-12-25	1,920	1,930	1,910	1,910	28,000	1,910
2002-12-24	1,940	1,944	1,903	1,920	19,500	1,920
2002-12-20	1,947	1,947	1,925	1,940	33,200	1,940
2002-12-19	1,902	1,944	1,900	1,932	16,400	1,932
2002-12-18	1,912	1,924	1,901	1,901	19,600	1,901
2002-12-17	1,948	1,948	1,919	1,939	31,700	1,939
2002-12-16	1,950	1,950	1,923	1,932	20,100	1,932
2002-12-13	1,911	1,928	1,911	1,923	75,300	1,923
2002-12-12	1,900	1,931	1,900	1,911	15,200	1,911
2002-12-11	1,950	1,950	1,900	1,902	10,100	1,902
2002-12-10	1,950	1,951	1,934	1,939	61,500	1,939
2002-12-09	1,950	1,951	1,950	1,951	10,800	1,951
2002-12-06	1,977	1,977	1,950	1,951	15,700	1,951
2002-12-05	1,955	1,978	1,955	1,971	10,700	1,971
2002-12-04	1,979	1,979	1,955	1,955	14,300	1,955
2002-12-03	1,977	1,977	1,964	1,974	13,600	1,974
2002-12-02	1,989	1,989	1,965	1,965	19,500	1,965
2002-11-29	1,990	1,990	1,965	1,965	26,900	1,965
2002-11-28	1,990	1,990	1,965	1,965	12,000	1,965
2002-11-27	1,958	1,994	1,952	1,976	21,200	1,976
2002-11-26	1,986	1,986	1,956	1,958	21,300	1,958
2002-11-25	1,993	1,993	1,962	1,985	28,200	1,985
2002-11-22	1,960	1,963	1,956	1,958	23,200	1,958
2002-11-21	1,961	1,972	1,950	1,950	19,900	1,950
2002-11-20	1,958	1,986	1,955	1,960	7,700	1,960
2002-11-19	1,992	1,994	1,956	1,958	24,200	1,958
2002-11-18	1,978	1,992	1,978	1,991	7,000	1,991
2002-11-15	1,968	1,980	1,968	1,977	42,200	1,977
2002-11-14	2,015	2,015	1,950	1,968	40,400	1,968
2002-11-13	2,030	2,040	2,030	2,030	24,300	2,030
2002-11-12	2,005	2,030	1,996	2,030	92,400	2,030
2002-11-11	2,070	2,075	2,000	2,000	10,300	2,000
2002-11-08	2,155	2,155	2,085	2,085	10,100	2,085
2002-11-07	2,160	2,160	2,145	2,155	6,500	2,155
2002-11-06	2,200	2,200	2,160	2,170	11,200	2,170
2002-11-05	2,250	2,270	2,200	2,205	18,600	2,205
2002-11-01	2,245	2,250	2,230	2,250	4,200	2,250
2002-10-31	2,235	2,235	2,200	2,230	7,000	2,230
2002-10-30	2,200	2,235	2,200	2,235	51,000	2,235
2002-10-29	2,180	2,200	2,180	2,190	3,700	2,190
2002-10-28	2,110	2,150	2,110	2,150	2,300	2,150
2002-10-25	2,030	2,165	2,030	2,150	9,100	2,150
2002-10-24	2,090	2,150	2,085	2,110	4,700	2,110
2002-10-23	2,165	2,190	2,050	2,190	11,000	2,190
2002-10-22	2,225	2,225	2,160	2,160	4,000	2,160
2002-10-21	2,200	2,290	2,195	2,220	8,900	2,220
2002-10-18	2,200	2,205	2,185	2,185	7,000	2,185
2002-10-17	2,200	2,210	2,180	2,190	6,300	2,190
2002-10-16	2,200	2,210	2,165	2,170	21,900	2,170
2002-10-15	2,175	2,220	2,145	2,200	18,600	2,200
2002-10-11	2,125	2,150	2,125	2,135	7,300	2,135
2002-10-10	2,165	2,165	2,120	2,125	7,800	2,125
2002-10-09	2,160	2,170	2,120	2,150	3,400	2,150
2002-10-08	2,170	2,170	2,150	2,165	5,600	2,165
2002-10-07	2,250	2,255	2,170	2,170	12,000	2,170
2002-10-04	2,215	2,250	2,215	2,250	2,600	2,250
2002-10-03	2,215	2,270	2,215	2,245	8,500	2,245
2002-10-02	2,280	2,280	2,210	2,210	8,600	2,210
2002-10-01	2,230	2,245	2,220	2,245	6,000	2,245
2002-09-30	2,260	2,300	2,245	2,255	5,900	2,255
2002-09-27	2,290	2,300	2,260	2,300	20,000	2,300
2002-09-26	2,300	2,300	2,195	2,300	10,900	2,300
2002-09-25	2,260	2,280	2,235	2,265	13,500	2,265
2002-09-24	2,235	2,250	2,220	2,250	8,300	2,250
2002-09-20	2,200	2,250	2,200	2,235	12,100	2,235
2002-09-19	2,200	2,225	2,150	2,190	12,300	2,190
2002-09-18	2,150	2,190	2,095	2,190	24,300	2,190
2002-09-17	2,065	2,150	2,060	2,150	13,300	2,150
2002-09-13	1,950	2,025	1,950	2,025	83,400	2,025
2002-09-12	2,150	2,200	2,145	2,195	10,600	2,195
2002-09-11	2,155	2,200	2,150	2,190	6,000	2,190
2002-09-10	2,145	2,185	2,145	2,180	9,200	2,180
2002-09-09	2,155	2,170	2,155	2,165	3,200	2,165
2002-09-06	2,170	2,200	2,170	2,175	9,500	2,175
2002-09-05	2,140	2,200	2,140	2,170	13,600	2,170
2002-09-04	2,100	2,145	2,100	2,140	9,800	2,140
2002-09-03	2,110	2,140	2,100	2,140	7,800	2,140
2002-09-02	2,135	2,150	2,115	2,115	6,600	2,115
2002-08-30	2,140	2,140	2,095	2,140	6,800	2,140
2002-08-29	2,140	2,140	2,090	2,100	8,400	2,100
2002-08-28	2,195	2,195	2,095	2,150	8,200	2,150
2002-08-27	2,245	2,245	2,155	2,155	8,800	2,155
2002-08-26	2,140	2,290	2,135	2,290	14,100	2,290
2002-08-23	2,150	2,150	2,125	2,150	10,000	2,150
2002-08-22	2,115	2,150	2,065	2,150	11,700	2,150
2002-08-21	2,140	2,140	2,095	2,115	9,400	2,115
2002-08-20	2,050	2,100	2,050	2,100	10,000	2,100
2002-08-19	2,150	2,150	2,050	2,075	19,000	2,075
2002-08-16	2,085	2,150	2,085	2,150	24,000	2,150
2002-08-15	2,045	2,085	2,045	2,085	6,900	2,085
2002-08-14	2,065	2,070	2,025	2,035	5,300	2,035
2002-08-13	1,995	2,075	1,995	2,030	6,100	2,030
2002-08-12	2,080	2,080	2,010	2,075	7,400	2,075
2002-08-09	2,090	2,090	2,020	2,090	11,400	2,090
2002-08-08	2,025	2,045	2,010	2,010	7,000	2,010
2002-08-07	2,035	2,040	2,020	2,020	5,700	2,020
2002-08-06	2,000	2,015	2,000	2,010	6,100	2,010
2002-08-05	1,992	2,015	1,992	2,000	2,000	2,000
2002-08-02	1,995	2,020	1,966	1,992	5,900	1,992
2002-08-01	1,970	1,996	1,969	1,993	3,000	1,993
2002-07-31	1,998	1,999	1,970	1,970	3,200	1,970
2002-07-30	1,989	2,000	1,989	2,000	4,200	2,000
2002-07-29	1,951	1,980	1,950	1,950	17,200	1,950
2002-07-26	1,965	1,979	1,950	1,950	13,200	1,950
2002-07-25	1,975	1,980	1,965	1,965	6,500	1,965
2002-07-24	1,970	1,978	1,955	1,955	6,400	1,955
2002-07-23	2,050	2,050	1,986	1,993	7,900	1,993
2002-07-22	1,954	2,090	1,954	2,090	9,500	2,090
2002-07-19	2,020	2,030	1,980	1,980	10,900	1,980
2002-07-18	2,015	2,045	2,015	2,020	6,500	2,020
2002-07-17	1,979	2,020	1,978	2,010	11,200	2,010
2002-07-16	1,969	1,980	1,969	1,978	14,700	1,978
2002-07-15	1,979	1,979	1,960	1,969	9,600	1,969
2002-07-12	1,962	1,990	1,960	1,960	7,700	1,960
2002-07-11	2,020	2,035	1,951	1,962	8,900	1,962
2002-07-10	2,090	2,100	2,080	2,095	6,700	2,095
2002-07-09	2,035	2,090	2,035	2,090	4,700	2,090
2002-07-08	2,040	2,060	2,035	2,035	5,700	2,035
2002-07-05	1,999	2,025	1,999	2,025	11,400	2,025
2002-07-04	1,980	1,999	1,980	1,999	3,200	1,999
2002-07-03	1,965	2,000	1,965	2,000	6,000	2,000
2002-07-02	1,999	1,999	1,961	1,989	3,300	1,989
2002-07-01	1,978	1,999	1,971	1,999	4,500	1,999
2002-06-28	1,956	1,980	1,952	1,952	9,800	1,952
2002-06-27	1,961	1,984	1,953	1,955	5,200	1,955
2002-06-26	1,965	1,994	1,952	1,953	6,300	1,953
2002-06-25	1,999	2,000	1,973	2,000	9,000	2,000
2002-06-24	1,972	1,999	1,972	1,999	5,900	1,999
2002-06-21	2,015	2,015	1,961	1,992	4,500	1,992
2002-06-20	1,950	1,997	1,950	1,997	9,900	1,997
2002-06-19	1,990	2,005	1,960	1,960	16,800	1,960
2002-06-18	1,969	1,992	1,968	1,990	6,200	1,990
2002-06-17	1,953	1,977	1,952	1,968	13,000	1,968
2002-06-14	2,050	2,050	1,952	1,952	65,700	1,952
2002-06-13	2,005	2,015	1,956	1,956	6,800	1,956
2002-06-12	2,000	2,030	1,975	2,015	2,000	2,015
2002-06-11	1,990	2,035	1,990	2,035	1,500	2,035
2002-06-10	2,005	2,020	1,974	2,000	6,900	2,000
2002-06-07	1,960	1,975	1,951	1,974	6,600	1,974
2002-06-06	2,095	2,095	1,971	1,971	16,700	1,971
2002-06-05	2,055	2,075	2,055	2,060	6,600	2,060
2002-06-04	2,070	2,090	2,050	2,050	6,300	2,050
2002-06-03	2,100	2,100	2,065	2,065	4,000	2,065
2002-05-31	2,065	2,130	2,025	2,025	6,000	2,025
2002-05-30	2,100	2,100	2,000	2,065	9,100	2,065
2002-05-29	2,200	2,250	2,135	2,135	20,600	2,135
2002-05-28	2,135	2,200	2,135	2,200	13,800	2,200
2002-05-27	2,100	2,150	2,080	2,135	6,100	2,135
2002-05-24	2,105	2,130	2,055	2,075	13,700	2,075
2002-05-23	2,085	2,100	2,085	2,100	10,000	2,100
2002-05-22	2,020	2,085	2,020	2,075	5,500	2,075
2002-05-21	2,000	2,060	2,000	2,060	4,700	2,060
2002-05-20	1,985	2,045	1,964	2,000	7,800	2,000
2002-05-17	2,000	2,025	1,957	1,957	8,400	1,957
2002-05-16	1,980	2,000	1,976	2,000	6,300	2,000
2002-05-15	1,959	1,975	1,955	1,955	9,500	1,955
2002-05-14	1,962	1,962	1,946	1,946	2,600	1,946
2002-05-13	1,951	1,960	1,949	1,951	13,400	1,951
2002-05-10	1,975	1,975	1,950	1,952	4,800	1,952
2002-05-09	1,977	1,977	1,954	1,954	2,600	1,954
2002-05-08	1,951	1,973	1,950	1,950	2,100	1,950
2002-05-07	1,950	1,980	1,950	1,951	14,600	1,951
2002-05-02	1,950	1,961	1,950	1,950	2,200	1,950
2002-05-01	1,954	1,981	1,950	1,950	12,500	1,950
2002-04-30	1,956	1,970	1,956	1,956	3,900	1,956
2002-04-26	1,992	1,992	1,958	1,962	11,000	1,962
2002-04-25	1,982	1,992	1,982	1,992	3,300	1,992
2002-04-24	2,015	2,030	1,982	1,982	4,800	1,982
2002-04-23	2,040	2,040	2,030	2,030	3,900	2,030
2002-04-22	2,020	2,065	2,005	2,055	4,800	2,055
2002-04-19	2,010	2,035	2,010	2,035	3,400	2,035
2002-04-18	2,060	2,090	2,035	2,035	19,200	2,035
2002-04-17	2,045	2,060	2,040	2,060	15,500	2,060
2002-04-16	1,987	2,040	1,987	2,040	11,800	2,040
2002-04-15	1,957	1,987	1,957	1,985	4,100	1,985
2002-04-12	1,955	1,960	1,955	1,957	3,500	1,957
2002-04-11	2,020	2,020	1,952	1,985	7,400	1,985
2002-04-10	1,970	2,050	1,970	2,050	5,800	2,050
2002-04-09	2,050	2,055	1,973	1,995	10,500	1,995
2002-04-08	2,050	2,050	2,010	2,050	3,600	2,050
2002-04-05	2,040	2,065	2,035	2,035	17,000	2,035
2002-04-04	1,998	2,040	1,997	2,040	10,200	2,040
2002-04-03	1,950	1,972	1,950	1,959	3,700	1,959
2002-04-02	1,999	1,999	1,951	1,951	2,500	1,951
2002-04-01	2,020	2,020	1,949	1,949	15,400	1,949
2002-03-29	2,005	2,050	1,980	2,020	10,300	2,020
2002-03-28	2,050	2,050	1,971	2,005	3,300	2,005
2002-03-27	1,973	2,100	1,973	2,100	7,300	2,100
2002-03-26	1,994	2,000	1,952	1,954	4,900	1,954
2002-03-25	1,962	1,995	1,950	1,995	8,300	1,995
2002-03-22	1,966	1,966	1,950	1,962	4,700	1,962
2002-03-20	2,000	2,020	1,935	1,966	13,400	1,966
2002-03-19	1,993	2,000	1,988	2,000	8,300	2,000
2002-03-18	1,961	1,979	1,961	1,970	7,300	1,970
2002-03-15	1,950	1,964	1,950	1,961	3,200	1,961
2002-03-14	1,940	1,950	1,910	1,950	7,300	1,950
2002-03-13	2,020	2,020	1,940	1,940	7,900	1,940
2002-03-12	2,040	2,045	2,010	2,045	5,100	2,045
2002-03-11	1,963	2,030	1,963	2,025	8,500	2,025
2002-03-08	1,990	2,050	1,963	1,963	59,300	1,963
2002-03-07	2,070	2,070	2,010	2,050	5,200	2,050
2002-03-06	2,065	2,090	2,005	2,025	11,700	2,025
2002-03-05	2,040	2,100	2,040	2,065	28,000	2,065
2002-03-04	1,955	2,050	1,955	2,040	12,900	2,040
2002-03-01	2,000	2,000	1,953	1,953	10,500	1,953
2002-02-28	2,000	2,030	1,996	2,030	14,100	2,030
2002-02-27	1,970	2,000	1,970	2,000	13,600	2,000
2002-02-26	1,974	1,980	1,962	1,980	14,500	1,980
2002-02-25	1,980	1,980	1,953	1,975	3,000	1,975
2002-02-22	1,990	1,996	1,979	1,980	4,700	1,980
2002-02-21	1,986	1,990	1,960	1,990	6,200	1,990
2002-02-20	1,990	1,990	1,949	1,956	9,500	1,956
2002-02-19	1,970	1,990	1,970	1,990	10,300	1,990
2002-02-18	1,961	1,980	1,961	1,970	5,700	1,970
2002-02-15	1,951	1,970	1,951	1,961	10,100	1,961
2002-02-14	1,960	1,970	1,951	1,951	12,300	1,951
2002-02-13	1,930	1,970	1,930	1,970	12,600	1,970
2002-02-12	1,950	1,960	1,949	1,960	8,100	1,960
2002-02-08	1,909	1,950	1,909	1,942	15,900	1,942
2002-02-07	1,920	1,948	1,919	1,948	2,700	1,948
2002-02-06	1,902	1,930	1,902	1,930	2,400	1,930
2002-02-05	1,917	1,927	1,917	1,926	13,100	1,926
2002-02-04	1,918	1,918	1,901	1,917	1,700	1,917
2002-02-01	1,900	1,918	1,900	1,918	7,100	1,918
2002-01-31	1,902	1,918	1,900	1,900	6,400	1,900
2002-01-30	1,900	1,918	1,900	1,918	5,000	1,918
2002-01-29	1,904	1,908	1,900	1,900	4,000	1,900
2002-01-28	1,925	1,937	1,902	1,914	6,400	1,914
2002-01-25	1,927	1,929	1,918	1,929	6,200	1,929
2002-01-24	1,903	1,927	1,900	1,927	8,800	1,927
2002-01-23	1,905	1,924	1,905	1,910	5,200	1,910
2002-01-22	1,970	1,971	1,933	1,933	11,900	1,933
2002-01-21	1,910	1,949	1,908	1,949	8,700	1,949
2002-01-18	1,881	1,910	1,881	1,910	13,900	1,910
2002-01-17	1,905	1,910	1,897	1,910	8,300	1,910
2002-01-16	1,852	1,910	1,852	1,905	3,300	1,905
2002-01-15	1,880	1,923	1,880	1,880	10,500	1,880
2002-01-11	1,952	1,952	1,858	1,910	19,400	1,910
2002-01-10	1,910	1,911	1,892	1,892	8,900	1,892
2002-01-09	1,912	1,947	1,901	1,947	6,600	1,947
2002-01-08	1,981	1,988	1,924	1,924	8,200	1,924
2002-01-07	1,988	1,995	1,943	1,960	10,100	1,960
2002-01-04	1,985	1,988	1,936	1,988	1,600	1,988

分割・併合履歴： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1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

8278 (株)フジ の時系列データ [2002年度]

8278 (株)フジの時系列データ [2002年度]