8278 (株)フジの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,951	1,953	1,930	1,930	15,000	1,930
2004-12-29	1,950	1,950	1,932	1,950	6,100	1,950
2004-12-28	1,948	1,949	1,926	1,949	14,000	1,949
2004-12-27	1,946	1,946	1,927	1,941	9,900	1,941
2004-12-24	1,950	1,950	1,936	1,945	24,000	1,945
2004-12-22	1,939	1,940	1,924	1,940	9,200	1,940
2004-12-21	1,930	1,930	1,905	1,926	5,900	1,926
2004-12-20	1,895	1,928	1,895	1,903	7,200	1,903
2004-12-17	1,929	1,930	1,898	1,910	8,600	1,910
2004-12-16	1,930	1,930	1,899	1,899	42,200	1,899
2004-12-15	1,925	1,935	1,916	1,930	23,300	1,930
2004-12-14	1,893	1,910	1,882	1,910	28,200	1,910
2004-12-13	1,887	1,900	1,882	1,882	16,900	1,882
2004-12-10	1,902	1,902	1,872	1,872	33,200	1,872
2004-12-09	1,865	1,901	1,850	1,901	9,200	1,901
2004-12-08	1,890	1,905	1,880	1,881	8,700	1,881
2004-12-07	1,901	1,917	1,890	1,890	5,700	1,890
2004-12-06	1,920	1,921	1,895	1,900	16,800	1,900
2004-12-03	1,901	1,928	1,901	1,920	4,900	1,920
2004-12-02	1,920	1,925	1,893	1,920	10,300	1,920
2004-12-01	1,920	1,920	1,873	1,908	13,600	1,908
2004-11-30	1,903	1,940	1,903	1,920	12,300	1,920
2004-11-29	1,905	1,920	1,870	1,920	24,100	1,920
2004-11-26	1,910	1,910	1,886	1,901	15,800	1,901
2004-11-25	1,851	1,880	1,851	1,880	15,000	1,880
2004-11-24	1,870	1,870	1,850	1,850	19,700	1,850
2004-11-22	1,811	1,861	1,811	1,850	32,200	1,850
2004-11-19	1,790	1,875	1,780	1,822	55,800	1,822
2004-11-18	1,940	1,941	1,756	1,760	63,100	1,760
2004-11-17	1,979	1,995	1,923	1,923	75,100	1,923
2004-11-16	1,971	1,985	1,961	1,972	33,300	1,972
2004-11-15	1,923	1,964	1,923	1,959	25,600	1,959
2004-11-12	1,926	1,959	1,911	1,911	33,800	1,911
2004-11-11	1,987	1,994	1,950	1,950	19,500	1,950
2004-11-10	1,983	1,983	1,951	1,958	10,600	1,958
2004-11-09	1,981	1,995	1,961	1,982	17,700	1,982
2004-11-08	2,005	2,005	1,975	1,980	16,600	1,980
2004-11-05	1,990	2,030	1,989	2,000	26,900	2,000
2004-11-04	2,000	2,000	1,985	1,995	18,600	1,995
2004-11-02	2,000	2,005	1,980	2,005	31,300	2,005
2004-11-01	2,000	2,015	1,999	2,000	9,100	2,000
2004-10-29	2,000	2,005	1,990	2,000	24,200	2,000
2004-10-28	2,000	2,005	2,000	2,005	6,900	2,005
2004-10-27	2,010	2,015	2,000	2,000	3,900	2,000
2004-10-26	2,000	2,020	2,000	2,020	17,300	2,020
2004-10-25	2,010	2,010	2,000	2,005	7,900	2,005
2004-10-22	2,010	2,020	2,010	2,010	12,700	2,010
2004-10-21	2,030	2,030	2,010	2,010	2,700	2,010
2004-10-20	2,020	2,040	2,010	2,010	8,800	2,010
2004-10-19	2,045	2,045	2,035	2,035	6,400	2,035
2004-10-18	2,040	2,040	2,030	2,040	16,300	2,040
2004-10-15	2,040	2,040	2,030	2,030	15,500	2,030
2004-10-14	2,040	2,040	2,020	2,020	7,900	2,020
2004-10-13	2,030	2,040	2,030	2,030	3,700	2,030
2004-10-12	2,025	2,040	2,025	2,025	6,600	2,025
2004-10-08	2,040	2,050	2,040	2,045	6,400	2,045
2004-10-07	2,030	2,040	2,030	2,040	4,700	2,040
2004-10-06	2,030	2,040	2,030	2,040	7,600	2,040
2004-10-05	2,050	2,050	2,030	2,035	22,200	2,035
2004-10-04	2,050	2,060	2,040	2,050	5,200	2,050
2004-10-01	2,025	2,050	2,025	2,035	4,500	2,035
2004-09-30	2,045	2,045	2,025	2,030	3,600	2,030
2004-09-29	2,050	2,050	2,020	2,025	6,600	2,025
2004-09-28	2,050	2,060	2,035	2,040	2,400	2,040
2004-09-27	2,050	2,055	2,015	2,055	12,100	2,055
2004-09-24	2,075	2,075	2,015	2,050	9,900	2,050
2004-09-22	2,070	2,075	2,050	2,075	9,100	2,075
2004-09-21	2,065	2,065	2,040	2,040	3,000	2,040
2004-09-17	2,035	2,065	2,035	2,060	8,900	2,060
2004-09-16	2,050	2,075	2,050	2,060	3,700	2,060
2004-09-15	2,075	2,085	2,065	2,065	24,800	2,065
2004-09-14	2,050	2,075	2,025	2,075	4,100	2,075
2004-09-13	2,045	2,070	2,040	2,040	2,100	2,040
2004-09-10	2,035	2,080	2,035	2,035	47,100	2,035
2004-09-09	2,075	2,085	2,060	2,065	5,500	2,065
2004-09-08	2,090	2,090	2,075	2,075	2,200	2,075
2004-09-07	2,090	2,090	2,065	2,070	14,000	2,070
2004-09-06	2,060	2,090	2,050	2,090	11,600	2,090
2004-09-03	2,085	2,085	2,035	2,050	4,500	2,050
2004-09-02	2,085	2,085	2,020	2,075	5,900	2,075
2004-09-01	2,090	2,095	2,085	2,090	2,300	2,090
2004-08-31	2,075	2,090	2,070	2,070	4,800	2,070
2004-08-30	2,080	2,095	2,080	2,090	4,900	2,090
2004-08-27	2,110	2,110	2,080	2,090	8,000	2,090
2004-08-26	2,100	2,110	2,080	2,110	4,500	2,110
2004-08-25	2,090	2,120	2,090	2,110	7,300	2,110
2004-08-24	2,095	2,095	2,090	2,090	3,000	2,090
2004-08-23	2,095	2,115	2,095	2,095	2,000	2,095
2004-08-20	2,095	2,105	2,095	2,105	2,800	2,105
2004-08-19	2,110	2,110	2,095	2,095	4,300	2,095
2004-08-18	2,090	2,110	2,090	2,110	8,000	2,110
2004-08-17	2,095	2,105	2,090	2,100	25,400	2,100
2004-08-16	2,080	2,105	2,080	2,095	9,200	2,095
2004-08-13	2,075	2,080	2,070	2,080	13,100	2,080
2004-08-12	2,090	2,095	2,085	2,090	4,200	2,090
2004-08-11	2,085	2,090	2,075	2,090	4,200	2,090
2004-08-10	2,075	2,095	2,075	2,080	2,500	2,080
2004-08-09	2,070	2,095	2,065	2,090	5,300	2,090
2004-08-06	2,095	2,095	2,070	2,095	11,100	2,095
2004-08-05	2,120	2,120	2,100	2,100	25,000	2,100
2004-08-04	2,095	2,100	2,070	2,095	7,200	2,095
2004-08-03	2,095	2,100	2,075	2,095	6,000	2,095
2004-08-02	2,085	2,100	2,085	2,095	3,300	2,095
2004-07-30	2,110	2,110	2,080	2,100	16,300	2,100
2004-07-29	2,080	2,110	2,080	2,095	5,500	2,095
2004-07-28	2,110	2,110	2,100	2,105	14,400	2,105
2004-07-27	2,100	2,110	2,085	2,095	26,800	2,095
2004-07-26	2,100	2,100	2,090	2,095	9,600	2,095
2004-07-23	2,095	2,110	2,085	2,100	18,400	2,100
2004-07-22	2,080	2,105	2,080	2,095	3,700	2,095
2004-07-21	2,110	2,110	2,095	2,105	2,900	2,105
2004-07-20	2,110	2,110	2,090	2,090	8,000	2,090
2004-07-16	2,090	2,115	2,090	2,110	23,500	2,110
2004-07-15	2,080	2,100	2,080	2,090	10,200	2,090
2004-07-14	2,095	2,095	2,075	2,075	10,300	2,075
2004-07-13	2,075	2,100	2,075	2,080	4,700	2,080
2004-07-12	2,100	2,100	2,070	2,095	4,400	2,095
2004-07-09	2,080	2,095	2,065	2,095	12,000	2,095
2004-07-08	2,070	2,075	2,060	2,060	6,300	2,060
2004-07-07	2,065	2,080	2,065	2,075	6,000	2,075
2004-07-06	2,100	2,110	2,075	2,075	14,100	2,075
2004-07-05	2,100	2,105	2,090	2,100	8,900	2,100
2004-07-02	2,115	2,115	2,080	2,090	5,300	2,090
2004-07-01	2,120	2,120	2,060	2,115	4,700	2,115
2004-06-30	2,085	2,115	2,085	2,110	3,600	2,110
2004-06-29	2,075	2,120	2,075	2,120	6,200	2,120
2004-06-28	2,120	2,120	2,100	2,115	11,000	2,115
2004-06-25	2,110	2,115	2,095	2,110	4,400	2,110
2004-06-24	2,110	2,110	2,060	2,090	10,700	2,090
2004-06-23	2,100	2,100	2,075	2,085	8,000	2,085
2004-06-22	2,085	2,120	2,085	2,100	6,700	2,100
2004-06-21	2,100	2,130	2,090	2,090	15,700	2,090
2004-06-18	2,085	2,085	2,060	2,065	8,800	2,065
2004-06-17	2,100	2,115	2,090	2,090	16,100	2,090
2004-06-16	2,095	2,115	2,095	2,100	15,500	2,100
2004-06-15	2,065	2,080	2,065	2,075	11,700	2,075
2004-06-14	2,070	2,080	2,060	2,065	5,500	2,065
2004-06-11	2,065	2,090	2,065	2,070	53,200	2,070
2004-06-10	2,095	2,105	2,090	2,105	8,800	2,105
2004-06-09	2,100	2,120	2,095	2,095	20,500	2,095
2004-06-08	2,100	2,110	2,085	2,100	33,800	2,100
2004-06-07	2,035	2,085	2,035	2,075	11,200	2,075
2004-06-04	2,030	2,035	2,025	2,030	9,000	2,030
2004-06-03	2,075	2,075	2,025	2,025	11,300	2,025
2004-06-02	2,055	2,055	2,045	2,045	4,200	2,045
2004-06-01	2,060	2,070	2,055	2,055	5,600	2,055
2004-05-31	2,035	2,060	2,035	2,055	4,400	2,055
2004-05-28	2,040	2,075	2,040	2,075	8,400	2,075
2004-05-27	2,015	2,035	2,015	2,030	9,300	2,030
2004-05-26	2,060	2,060	2,030	2,035	8,900	2,035
2004-05-25	2,025	2,035	2,010	2,020	8,200	2,020
2004-05-24	2,100	2,100	2,025	2,025	14,200	2,025
2004-05-21	2,060	2,080	2,050	2,065	7,000	2,065
2004-05-20	2,020	2,065	2,015	2,035	13,400	2,035
2004-05-19	2,030	2,050	2,025	2,045	12,800	2,045
2004-05-18	2,010	2,020	2,010	2,015	14,200	2,015
2004-05-17	2,030	2,040	2,005	2,010	21,800	2,010
2004-05-14	2,030	2,055	2,015	2,030	17,100	2,030
2004-05-13	2,035	2,110	2,015	2,110	13,600	2,110
2004-05-12	2,010	2,040	2,010	2,035	9,900	2,035
2004-05-11	2,000	2,015	2,000	2,000	22,600	2,000
2004-05-10	2,020	2,025	2,000	2,000	26,900	2,000
2004-05-07	2,020	2,035	2,010	2,010	14,300	2,010
2004-05-06	2,075	2,085	2,035	2,035	18,000	2,035
2004-04-30	2,025	2,090	2,010	2,075	16,000	2,075
2004-04-28	2,135	2,135	2,085	2,105	3,400	2,105
2004-04-27	2,145	2,145	2,100	2,130	14,700	2,130
2004-04-26	2,085	2,170	2,085	2,145	39,500	2,145
2004-04-23	2,075	2,130	2,060	2,125	35,700	2,125
2004-04-22	2,045	2,085	2,045	2,075	30,600	2,075
2004-04-21	2,040	2,065	2,040	2,040	20,800	2,040
2004-04-20	2,025	2,040	2,025	2,040	22,200	2,040
2004-04-19	2,010	2,030	2,005	2,020	11,900	2,020
2004-04-16	2,020	2,035	2,020	2,020	23,600	2,020
2004-04-15	2,045	2,045	2,015	2,030	36,400	2,030
2004-04-14	2,015	2,040	2,015	2,040	8,300	2,040
2004-04-13	2,030	2,035	2,025	2,025	4,700	2,025
2004-04-12	2,010	2,030	2,010	2,020	4,500	2,020
2004-04-09	2,035	2,040	2,015	2,025	5,700	2,025
2004-04-08	2,030	2,030	2,020	2,020	6,700	2,020
2004-04-07	2,015	2,040	2,015	2,030	6,300	2,030
2004-04-06	2,010	2,030	2,010	2,030	11,400	2,030
2004-04-05	2,035	2,035	2,010	2,010	11,800	2,010
2004-04-02	2,025	2,035	2,020	2,035	3,600	2,035
2004-04-01	2,040	2,040	2,020	2,025	4,500	2,025
2004-03-31	2,030	2,050	2,005	2,050	13,800	2,050
2004-03-30	2,015	2,025	2,015	2,025	5,600	2,025
2004-03-29	2,010	2,020	2,005	2,020	5,900	2,020
2004-03-26	2,025	2,025	2,015	2,015	10,700	2,015
2004-03-25	2,005	2,015	2,005	2,015	12,400	2,015
2004-03-24	2,005	2,005	1,966	1,999	25,200	1,999
2004-03-23	2,010	2,010	2,000	2,005	12,700	2,005
2004-03-22	2,005	2,020	2,005	2,010	7,900	2,010
2004-03-19	2,010	2,025	2,000	2,000	15,200	2,000
2004-03-18	2,030	2,035	2,005	2,025	12,500	2,025
2004-03-17	2,010	2,020	2,005	2,020	17,100	2,020
2004-03-16	2,030	2,030	2,005	2,020	21,300	2,020
2004-03-15	2,025	2,030	2,015	2,030	4,600	2,030
2004-03-12	2,000	2,020	2,000	2,010	45,500	2,010
2004-03-11	2,005	2,020	2,005	2,020	9,100	2,020
2004-03-10	2,025	2,025	2,005	2,005	9,500	2,005
2004-03-09	2,025	2,025	2,020	2,020	4,600	2,020
2004-03-08	2,030	2,030	2,020	2,020	8,500	2,020
2004-03-05	2,040	2,040	2,035	2,040	11,900	2,040
2004-03-04	2,035	2,040	2,030	2,040	32,700	2,040
2004-03-03	2,040	2,040	2,025	2,035	5,800	2,035
2004-03-02	2,005	2,035	2,005	2,020	6,000	2,020
2004-03-01	2,040	2,040	2,025	2,040	17,700	2,040
2004-02-27	2,015	2,040	2,010	2,040	15,100	2,040
2004-02-26	2,005	2,010	2,000	2,010	23,000	2,010
2004-02-25	2,010	2,020	2,000	2,000	8,000	2,000
2004-02-24	2,040	2,040	2,010	2,010	11,400	2,010
2004-02-23	2,045	2,050	2,035	2,045	16,900	2,045
2004-02-20	2,045	2,045	2,030	2,030	1,800	2,030
2004-02-19	2,050	2,060	2,030	2,035	12,400	2,035
2004-02-18	2,045	2,045	2,035	2,035	3,300	2,035
2004-02-17	2,055	2,060	2,040	2,040	15,400	2,040
2004-02-16	2,045	2,065	2,045	2,055	18,900	2,055
2004-02-13	2,025	2,060	2,020	2,045	21,800	2,045
2004-02-12	2,025	2,050	2,020	2,025	17,100	2,025
2004-02-10	2,035	2,040	2,025	2,025	4,200	2,025
2004-02-09	2,030	2,040	2,020	2,020	6,600	2,020
2004-02-06	2,025	2,035	2,025	2,025	12,000	2,025
2004-02-05	2,010	2,025	2,005	2,025	4,900	2,025
2004-02-04	2,010	2,035	1,995	2,005	49,200	2,005
2004-02-03	2,015	2,015	2,000	2,010	9,000	2,010
2004-02-02	2,005	2,015	2,005	2,015	3,900	2,015
2004-01-30	2,005	2,010	2,000	2,000	11,300	2,000
2004-01-29	2,005	2,005	2,000	2,000	21,900	2,000
2004-01-28	2,005	2,010	2,005	2,005	11,400	2,005
2004-01-27	2,010	2,010	2,005	2,005	17,500	2,005
2004-01-26	2,010	2,030	2,005	2,005	11,300	2,005
2004-01-23	2,025	2,030	2,010	2,010	8,400	2,010
2004-01-22	2,020	2,030	2,010	2,015	8,200	2,015
2004-01-21	2,005	2,025	2,005	2,010	7,400	2,010
2004-01-20	2,010	2,030	2,005	2,010	25,700	2,010
2004-01-19	2,010	2,025	2,005	2,005	24,300	2,005
2004-01-16	2,005	2,040	2,005	2,040	9,000	2,040
2004-01-15	2,005	2,030	2,000	2,000	57,000	2,000
2004-01-14	2,015	2,040	1,996	2,000	61,800	2,000
2004-01-13	2,050	2,050	2,015	2,015	33,600	2,015
2004-01-09	2,060	2,060	2,050	2,050	7,400	2,050
2004-01-08	2,070	2,085	2,050	2,060	7,900	2,060
2004-01-07	2,075	2,075	2,060	2,075	19,500	2,075
2004-01-06	2,085	2,085	2,075	2,075	5,000	2,075
2004-01-05	2,075	2,085	2,065	2,065	4,000	2,065

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 [2004年度]

8278 (株)フジの時系列データ [2004年度]