8278 (株)フジの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,055	2,070	2,050	2,050	2,500	2,050
2003-12-29	2,045	2,070	2,045	2,055	5,800	2,055
2003-12-26	2,050	2,050	2,040	2,045	2,000	2,045
2003-12-25	2,060	2,060	2,040	2,045	8,500	2,045
2003-12-24	2,070	2,070	2,050	2,050	10,400	2,050
2003-12-22	2,060	2,065	2,050	2,065	14,100	2,065
2003-12-19	2,035	2,050	2,035	2,050	12,300	2,050
2003-12-18	2,030	2,045	2,030	2,035	3,600	2,035
2003-12-17	2,070	2,075	2,030	2,035	39,700	2,035
2003-12-16	2,055	2,080	2,050	2,070	24,200	2,070
2003-12-15	2,040	2,070	2,035	2,050	25,000	2,050
2003-12-12	2,040	2,040	2,015	2,030	40,300	2,030
2003-12-11	2,035	2,035	2,025	2,035	3,800	2,035
2003-12-10	2,030	2,035	2,020	2,025	7,600	2,025
2003-12-09	2,025	2,030	2,025	2,030	7,400	2,030
2003-12-08	2,045	2,045	2,015	2,025	29,900	2,025
2003-12-05	2,025	2,040	2,025	2,040	20,300	2,040
2003-12-04	2,020	2,030	2,015	2,020	15,200	2,020
2003-12-03	2,030	2,030	2,015	2,015	7,700	2,015
2003-12-02	2,025	2,035	2,010	2,025	12,400	2,025
2003-12-01	2,005	2,025	2,005	2,020	14,300	2,020
2003-11-28	2,010	2,025	2,010	2,020	9,700	2,020
2003-11-27	2,020	2,040	2,010	2,015	14,100	2,015
2003-11-26	2,040	2,050	2,005	2,020	30,800	2,020
2003-11-25	2,025	2,040	2,005	2,035	11,700	2,035
2003-11-21	2,010	2,030	2,000	2,000	12,300	2,000
2003-11-20	2,005	2,030	2,000	2,000	38,500	2,000
2003-11-19	2,035	2,040	2,000	2,000	30,300	2,000
2003-11-18	2,030	2,045	2,030	2,035	46,200	2,035
2003-11-17	2,020	2,035	2,020	2,025	30,500	2,025
2003-11-14	2,030	2,030	2,005	2,015	52,200	2,015
2003-11-13	2,015	2,030	2,015	2,030	6,700	2,030
2003-11-12	2,015	2,025	2,010	2,010	11,100	2,010
2003-11-11	2,005	2,030	2,000	2,000	10,900	2,000
2003-11-10	2,025	2,025	2,000	2,005	2,000	2,005
2003-11-07	2,035	2,035	2,000	2,005	7,500	2,005
2003-11-06	2,030	2,035	2,000	2,020	10,500	2,020
2003-11-05	2,025	2,035	2,015	2,025	13,900	2,025
2003-11-04	2,025	2,025	2,005	2,015	6,500	2,015
2003-10-31	2,000	2,020	2,000	2,000	8,800	2,000
2003-10-30	1,992	2,010	1,990	2,010	12,300	2,010
2003-10-29	2,015	2,025	1,992	2,000	35,000	2,000
2003-10-28	2,010	2,025	2,010	2,010	4,400	2,010
2003-10-27	2,025	2,025	2,005	2,005	5,500	2,005
2003-10-24	2,005	2,030	2,005	2,030	16,700	2,030
2003-10-23	2,010	2,025	2,000	2,005	16,100	2,005
2003-10-22	2,015	2,020	2,010	2,010	5,700	2,010
2003-10-21	2,020	2,035	2,015	2,015	7,100	2,015
2003-10-20	2,030	2,040	2,020	2,020	2,900	2,020
2003-10-17	2,065	2,065	2,030	2,035	11,100	2,035
2003-10-16	2,040	2,065	2,035	2,065	23,500	2,065
2003-10-15	2,045	2,045	2,030	2,035	3,700	2,035
2003-10-14	2,015	2,040	2,015	2,025	3,800	2,025
2003-10-10	2,010	2,045	2,010	2,015	15,700	2,015
2003-10-09	2,020	2,025	2,015	2,020	10,800	2,020
2003-10-08	2,025	2,025	2,015	2,025	4,000	2,025
2003-10-07	2,025	2,025	2,015	2,025	3,100	2,025
2003-10-06	2,025	2,040	2,015	2,015	12,800	2,015
2003-10-03	2,020	2,030	2,005	2,025	10,500	2,025
2003-10-02	2,015	2,025	2,015	2,025	14,200	2,025
2003-10-01	2,040	2,040	2,010	2,015	8,700	2,015
2003-09-30	2,010	2,025	2,010	2,025	4,600	2,025
2003-09-29	2,005	2,025	2,005	2,010	8,300	2,010
2003-09-26	2,010	2,035	2,010	2,015	6,000	2,015
2003-09-25	2,025	2,025	2,015	2,020	7,600	2,020
2003-09-24	2,045	2,045	2,025	2,025	3,100	2,025
2003-09-22	2,020	2,040	2,020	2,040	7,800	2,040
2003-09-19	2,030	2,050	2,020	2,050	4,600	2,050
2003-09-18	2,040	2,040	2,020	2,025	2,900	2,025
2003-09-17	2,055	2,055	2,020	2,020	17,400	2,020
2003-09-16	2,020	2,040	2,015	2,030	18,200	2,030
2003-09-12	2,040	2,040	2,010	2,015	57,400	2,015
2003-09-11	2,015	2,040	2,000	2,005	37,600	2,005
2003-09-10	2,010	2,025	2,010	2,015	5,800	2,015
2003-09-09	2,015	2,040	2,010	2,010	2,800	2,010
2003-09-08	2,060	2,060	2,015	2,015	4,700	2,015
2003-09-05	2,035	2,060	2,015	2,020	19,100	2,020
2003-09-04	2,025	2,045	2,025	2,035	3,400	2,035
2003-09-03	2,035	2,050	2,020	2,045	6,300	2,045
2003-09-02	2,050	2,050	2,020	2,035	7,600	2,035
2003-09-01	2,075	2,075	2,040	2,070	5,900	2,070
2003-08-29	2,045	2,045	2,040	2,045	5,100	2,045
2003-08-28	2,065	2,085	2,045	2,045	12,900	2,045
2003-08-27	2,090	2,090	2,060	2,065	7,600	2,065
2003-08-26	2,085	2,095	2,060	2,060	10,000	2,060
2003-08-25	2,090	2,120	2,090	2,095	8,100	2,095
2003-08-22	2,095	2,120	2,090	2,090	4,600	2,090
2003-08-21	2,085	2,125	2,085	2,115	5,500	2,115
2003-08-20	2,105	2,115	2,095	2,115	4,000	2,115
2003-08-19	2,100	2,105	2,095	2,105	4,000	2,105
2003-08-18	2,130	2,130	2,105	2,105	4,300	2,105
2003-08-15	2,120	2,135	2,100	2,100	18,900	2,100
2003-08-14	2,120	2,120	2,115	2,115	4,300	2,115
2003-08-13	2,120	2,125	2,115	2,120	57,800	2,120
2003-08-12	2,120	2,120	2,105	2,115	13,900	2,115
2003-08-11	2,125	2,130	2,100	2,110	14,700	2,110
2003-08-08	2,100	2,105	2,095	2,105	10,200	2,105
2003-08-07	2,110	2,125	2,110	2,120	48,800	2,120
2003-08-06	2,120	2,120	2,110	2,110	61,900	2,110
2003-08-05	2,085	2,105	2,085	2,095	21,400	2,095
2003-08-04	2,080	2,095	2,080	2,085	14,500	2,085
2003-08-01	2,085	2,095	2,085	2,095	9,400	2,095
2003-07-31	2,080	2,100	2,080	2,085	16,800	2,085
2003-07-30	2,090	2,110	2,085	2,085	13,600	2,085
2003-07-29	2,095	2,105	2,095	2,100	9,100	2,100
2003-07-28	2,105	2,105	2,095	2,095	10,200	2,095
2003-07-25	2,080	2,110	2,080	2,090	7,600	2,090
2003-07-24	2,110	2,120	2,080	2,080	11,800	2,080
2003-07-23	2,120	2,120	2,105	2,115	6,700	2,115
2003-07-22	2,090	2,115	2,085	2,090	9,100	2,090
2003-07-18	2,110	2,115	2,100	2,105	6,100	2,105
2003-07-17	2,100	2,110	2,095	2,100	7,100	2,100
2003-07-16	2,115	2,125	2,090	2,090	37,900	2,090
2003-07-15	2,115	2,120	2,105	2,115	26,800	2,115
2003-07-14	2,120	2,120	2,100	2,105	9,900	2,105
2003-07-11	2,095	2,110	2,090	2,090	5,100	2,090
2003-07-10	2,110	2,115	2,100	2,105	10,000	2,105
2003-07-09	2,110	2,115	2,105	2,110	5,900	2,110
2003-07-08	2,120	2,120	2,095	2,095	13,000	2,095
2003-07-07	2,100	2,120	2,100	2,110	15,900	2,110
2003-07-04	2,100	2,120	2,090	2,095	11,400	2,095
2003-07-03	2,120	2,120	2,085	2,085	8,300	2,085
2003-07-02	2,095	2,120	2,080	2,105	16,900	2,105
2003-07-01	2,065	2,100	2,065	2,080	13,600	2,080
2003-06-30	2,085	2,085	2,070	2,070	4,700	2,070
2003-06-27	2,085	2,095	2,080	2,080	7,500	2,080
2003-06-26	2,085	2,085	2,060	2,070	3,800	2,070
2003-06-25	2,060	2,090	2,060	2,070	7,200	2,070
2003-06-24	2,075	2,085	2,060	2,060	6,800	2,060
2003-06-23	2,070	2,090	2,060	2,075	5,500	2,075
2003-06-20	2,090	2,095	2,070	2,070	4,200	2,070
2003-06-19	2,115	2,115	2,075	2,090	9,200	2,090
2003-06-18	2,115	2,115	2,075	2,075	5,800	2,075
2003-06-17	2,100	2,110	2,080	2,085	24,800	2,085
2003-06-16	2,075	2,100	2,075	2,100	13,600	2,100
2003-06-13	2,100	2,100	2,070	2,070	47,000	2,070
2003-06-12	2,090	2,090	2,065	2,065	2,500	2,065
2003-06-11	2,075	2,085	2,055	2,065	5,500	2,065
2003-06-10	2,065	2,080	2,055	2,055	2,500	2,055
2003-06-09	2,080	2,080	2,060	2,060	1,500	2,060
2003-06-06	2,060	2,075	2,060	2,075	14,500	2,075
2003-06-05	2,040	2,060	2,040	2,060	8,300	2,060
2003-06-04	2,045	2,045	2,005	2,025	5,200	2,025
2003-06-03	2,030	2,040	2,025	2,025	12,000	2,025
2003-06-02	2,040	2,060	2,030	2,030	4,700	2,030
2003-05-30	2,065	2,065	2,050	2,050	5,800	2,050
2003-05-29	2,065	2,065	2,040	2,045	4,700	2,045
2003-05-28	2,065	2,065	2,040	2,040	7,800	2,040
2003-05-27	2,060	2,075	2,060	2,060	27,000	2,060
2003-05-26	2,050	2,070	2,050	2,060	10,800	2,060
2003-05-23	2,040	2,065	2,040	2,050	9,100	2,050
2003-05-22	2,030	2,060	2,025	2,040	6,600	2,040
2003-05-21	2,070	2,070	2,030	2,030	6,900	2,030
2003-05-20	2,060	2,065	2,050	2,065	3,400	2,065
2003-05-19	2,070	2,070	2,040	2,050	27,500	2,050
2003-05-16	2,065	2,070	2,055	2,060	6,100	2,060
2003-05-15	2,050	2,060	2,040	2,050	10,900	2,050
2003-05-14	2,050	2,060	2,040	2,040	7,900	2,040
2003-05-13	2,050	2,050	2,035	2,045	6,400	2,045
2003-05-12	2,045	2,050	2,035	2,045	4,700	2,045
2003-05-09	2,015	2,040	2,010	2,040	13,100	2,040
2003-05-08	2,030	2,030	2,010	2,010	15,000	2,010
2003-05-07	2,025	2,025	2,010	2,020	6,700	2,020
2003-05-06	2,000	2,025	2,000	2,010	7,500	2,010
2003-05-02	1,999	2,000	1,992	1,992	8,100	1,992
2003-05-01	2,015	2,030	1,990	1,999	17,000	1,999
2003-04-30	2,030	2,035	2,015	2,015	13,000	2,015
2003-04-28	2,015	2,035	2,015	2,020	10,700	2,020
2003-04-25	2,005	2,020	2,005	2,015	6,900	2,015
2003-04-24	1,987	2,015	1,987	2,005	4,700	2,005
2003-04-23	2,005	2,015	1,987	1,987	2,100	1,987
2003-04-22	2,015	2,020	2,000	2,005	6,000	2,005
2003-04-21	2,010	2,025	2,000	2,000	13,600	2,000
2003-04-18	1,995	2,010	1,995	2,005	26,300	2,005
2003-04-17	1,982	1,999	1,982	1,995	9,400	1,995
2003-04-16	1,974	2,000	1,972	1,981	12,700	1,981
2003-04-15	1,986	1,999	1,965	1,965	21,500	1,965
2003-04-14	1,975	1,976	1,954	1,956	15,400	1,956
2003-04-11	1,981	1,988	1,952	1,974	30,500	1,974
2003-04-10	2,020	2,025	1,986	1,986	14,300	1,986
2003-04-09	2,000	2,020	2,000	2,020	6,900	2,020
2003-04-08	2,025	2,025	2,000	2,015	16,800	2,015
2003-04-07	2,005	2,020	2,005	2,020	9,600	2,020
2003-04-04	2,005	2,010	2,000	2,000	14,000	2,000
2003-04-03	2,005	2,005	1,998	2,000	17,600	2,000
2003-04-02	2,000	2,000	1,992	2,000	6,000	2,000
2003-04-01	2,000	2,000	1,991	2,000	22,100	2,000
2003-03-31	2,040	2,040	2,000	2,000	4,700	2,000
2003-03-28	2,035	2,035	2,015	2,025	20,500	2,025
2003-03-27	2,005	2,030	2,005	2,005	20,400	2,005
2003-03-26	2,000	2,010	2,000	2,000	34,400	2,000
2003-03-25	2,040	2,050	2,025	2,040	25,000	2,040
2003-03-24	2,020	2,040	1,975	2,040	19,500	2,040
2003-03-20	2,000	2,010	1,988	2,005	13,800	2,005
2003-03-19	1,976	2,000	1,976	2,000	17,800	2,000
2003-03-18	1,959	1,988	1,959	1,976	9,800	1,976
2003-03-17	1,949	1,972	1,949	1,958	15,100	1,958
2003-03-14	1,919	1,949	1,919	1,949	68,000	1,949
2003-03-13	1,980	1,980	1,944	1,949	30,100	1,949
2003-03-12	1,950	1,960	1,942	1,960	11,800	1,960
2003-03-11	1,975	1,994	1,960	1,960	17,100	1,960
2003-03-10	1,970	2,025	1,970	1,976	15,600	1,976
2003-03-07	2,035	2,035	1,990	1,990	19,200	1,990
2003-03-06	2,035	2,035	2,000	2,000	9,200	2,000
2003-03-05	2,030	2,035	2,020	2,025	17,900	2,025
2003-03-04	2,050	2,050	2,015	2,030	8,200	2,030
2003-03-03	1,986	2,015	1,985	2,015	10,500	2,015
2003-02-28	2,005	2,005	1,985	1,985	7,700	1,985
2003-02-27	2,015	2,015	1,980	2,005	4,200	2,005
2003-02-26	1,984	2,000	1,984	1,984	5,500	1,984
2003-02-25	2,035	2,035	1,977	1,994	12,900	1,994
2003-02-24	2,050	2,055	2,035	2,035	7,700	2,035
2003-02-21	2,075	2,075	2,030	2,045	7,100	2,045
2003-02-20	2,075	2,075	2,040	2,055	1,600	2,055
2003-02-19	2,095	2,110	2,035	2,035	30,800	2,035
2003-02-18	2,065	2,090	2,065	2,085	39,500	2,085
2003-02-17	2,050	2,070	2,050	2,060	18,000	2,060
2003-02-14	2,045	2,065	2,035	2,035	24,400	2,035
2003-02-13	2,020	2,050	2,020	2,035	41,200	2,035
2003-02-12	1,991	2,035	1,991	2,025	54,900	2,025
2003-02-10	1,969	1,980	1,963	1,980	16,700	1,980
2003-02-07	1,970	1,970	1,951	1,958	7,000	1,958
2003-02-06	1,974	1,974	1,946	1,970	12,100	1,970
2003-02-05	1,960	2,000	1,954	1,954	30,600	1,954
2003-02-04	1,958	1,960	1,946	1,959	13,800	1,959
2003-02-03	1,935	1,960	1,917	1,960	13,900	1,960
2003-01-31	1,920	1,941	1,877	1,900	24,500	1,900
2003-01-30	1,933	1,942	1,920	1,920	11,000	1,920
2003-01-29	1,940	1,940	1,930	1,933	8,700	1,933
2003-01-28	1,964	1,964	1,940	1,940	7,400	1,940
2003-01-27	1,978	1,978	1,956	1,964	13,000	1,964
2003-01-24	1,946	1,968	1,946	1,955	6,200	1,955
2003-01-23	1,960	1,961	1,946	1,946	9,000	1,946
2003-01-22	1,969	1,976	1,947	1,947	15,100	1,947
2003-01-21	1,975	1,975	1,969	1,969	5,700	1,969
2003-01-20	1,940	1,975	1,940	1,975	13,200	1,975
2003-01-17	1,942	1,975	1,942	1,960	6,400	1,960
2003-01-16	1,971	1,980	1,956	1,968	23,400	1,968
2003-01-15	1,962	1,974	1,953	1,970	21,300	1,970
2003-01-14	1,967	1,975	1,953	1,953	1,700	1,953
2003-01-10	1,950	1,970	1,940	1,964	15,100	1,964
2003-01-09	1,912	1,956	1,911	1,956	4,900	1,956
2003-01-08	1,961	1,961	1,942	1,942	4,000	1,942
2003-01-07	1,970	1,975	1,941	1,961	18,400	1,961
2003-01-06	1,950	1,980	1,950	1,970	3,100	1,970

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 [2003年度]

8278 (株)フジの時系列データ [2003年度]