1. HOME >
  2. 株価時系列 >
  3. 8278 >
  4. 2011年

8278 (株)フジ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7981,8041,7951,80413,7001,804
2011-12-291,7821,7991,7771,7946,0001,794
2011-12-281,7921,7961,7811,7852,4001,785
2011-12-271,7971,7971,7821,7933,2001,793
2011-12-261,8001,8011,7961,7965,5001,796
2011-12-221,8171,8171,7961,79622,5001,796
2011-12-211,8281,8321,8111,8175,7001,817
2011-12-201,8221,8301,7961,8244,5001,824
2011-12-191,8021,8201,7831,81111,1001,811
2011-12-161,8101,8371,8021,80418,5001,804
2011-12-151,8431,8431,8261,82641,2001,826
2011-12-141,8371,8451,8281,84312,7001,843
2011-12-131,8111,8381,8091,83011,1001,830
2011-12-121,8231,8301,8221,8238,5001,823
2011-12-091,7901,8201,7901,79630,3001,796
2011-12-081,8301,8341,8201,8309,1001,830
2011-12-071,8091,8301,7951,83014,9001,830
2011-12-061,7871,8101,7871,7909,4001,790
2011-12-051,8261,8301,7951,80919,2001,809
2011-12-021,7991,8261,7931,8269,5001,826
2011-12-011,8281,8281,7631,77715,0001,777
2011-11-301,8271,8301,7681,82820,6001,828
2011-11-291,7701,8201,7701,82016,8001,820
2011-11-281,7701,7881,7631,77014,3001,770
2011-11-251,7571,7731,7551,76322,0001,763
2011-11-241,7501,7791,7501,75515,2001,755
2011-11-221,7671,8001,7571,78716,5001,787
2011-11-211,7501,7701,6801,77010,5001,770
2011-11-181,7451,7651,7431,76110,6001,761
2011-11-171,7521,7721,7201,77216,4001,772
2011-11-161,7801,7831,7331,74138,8001,741
2011-11-151,7651,7801,7651,78026,1001,780
2011-11-141,7351,7651,7351,76518,9001,765
2011-11-111,7051,7261,6921,71212,5001,712
2011-11-101,7001,7101,6871,6969,6001,696
2011-11-091,6991,7331,6991,73110,1001,731
2011-11-081,6851,7071,6851,6854,6001,685
2011-11-071,7501,7501,6901,70123,0001,701
2011-11-041,7001,7521,6941,75219,2001,752
2011-11-021,6911,7001,6841,70015,1001,700
2011-11-011,7191,7331,6991,69919,1001,699
2011-10-311,7611,7771,7401,7408,3001,740
2011-10-281,7751,7901,7591,76115,9001,761
2011-10-271,7201,7421,7081,72411,3001,724
2011-10-261,7081,7251,6951,71010,2001,710
2011-10-251,8001,8001,7301,73232,7001,732
2011-10-241,7931,8231,7931,8236,4001,823
2011-10-211,7931,7941,7801,7846,3001,784
2011-10-201,7911,7981,7761,7939,2001,793
2011-10-191,8121,8201,8051,8095,5001,809
2011-10-181,8141,8211,8021,8028,0001,802
2011-10-171,8151,8261,8051,81028,6001,810
2011-10-141,8121,8211,7981,81513,6001,815
2011-10-131,8221,8221,8111,8127,8001,812
2011-10-121,8071,8281,8021,82113,9001,821
2011-10-111,7931,8231,7931,80726,8001,807
2011-10-071,8101,8171,7931,79313,6001,793
2011-10-061,8151,8431,7931,80216,8001,802
2011-10-051,8721,8731,8151,81522,8001,815
2011-10-041,8771,8771,8311,87229,4001,872
2011-10-031,8111,8791,7981,87921,8001,879
2011-09-301,8771,8941,8411,86123,5001,861
2011-09-291,8481,8991,8461,89935,9001,899
2011-09-281,8251,8561,8231,85039,5001,850
2011-09-271,7571,8301,7521,83022,0001,830
2011-09-261,7511,7591,7381,74718,0001,747
2011-09-221,7611,7671,7521,76227,9001,762
2011-09-211,7611,7921,7541,76130,5001,761
2011-09-201,8001,8171,7781,77929,2001,779
2011-09-161,8261,8381,8201,83533,1001,835
2011-09-151,8301,8351,8221,83435,7001,834
2011-09-141,8291,8401,8191,83033,9001,830
2011-09-131,8121,8361,8001,82923,1001,829
2011-09-121,7971,8301,7971,8127,2001,812
2011-09-091,8291,8401,8221,83741,5001,837
2011-09-081,8241,8341,8201,82920,3001,829
2011-09-071,8201,8371,8071,82421,6001,824
2011-09-061,8011,8211,7941,82116,8001,821
2011-09-051,8011,8171,7831,81724,8001,817
2011-09-021,8001,8031,7811,80111,2001,801
2011-09-011,8191,8251,7941,80816,5001,808
2011-08-311,7741,8201,7741,82022,8001,820
2011-08-301,7601,7931,7601,78511,5001,785
2011-08-291,7401,7661,7301,74729,9001,747
2011-08-261,7661,7741,7471,74976,1001,749
2011-08-251,7901,7971,7721,77223,2001,772
2011-08-241,7891,7921,7801,7865,2001,786
2011-08-231,7681,7981,7681,78521,3001,785
2011-08-221,7661,7721,7501,76711,7001,767
2011-08-191,7151,7751,7151,77018,3001,770
2011-08-181,7371,7551,7171,75513,1001,755
2011-08-171,7101,7361,7051,7289,5001,728
2011-08-161,7101,7201,7081,71010,7001,710
2011-08-151,7461,7501,6881,72248,6001,722
2011-08-121,7331,7461,7101,74619,7001,746
2011-08-111,6651,7051,6471,70512,9001,705
2011-08-101,6761,6761,6571,6689,5001,668
2011-08-091,6311,6451,6051,64518,5001,645
2011-08-081,6801,6811,6611,66310,3001,663
2011-08-051,7031,7411,6811,70336,6001,703
2011-08-041,7041,7281,7031,71811,4001,718
2011-08-031,7151,7231,7041,71016,9001,710
2011-08-021,7401,7401,7201,7259,7001,725
2011-08-011,7171,7651,7161,7528,6001,752
2011-07-291,7301,7341,7111,7218,9001,721
2011-07-281,7261,7301,7121,72912,1001,729
2011-07-271,7451,7451,7081,72610,2001,726
2011-07-261,7571,7741,7521,75214,9001,752
2011-07-251,7981,7981,7491,75724,3001,757
2011-07-221,7961,7981,7751,79812,6001,798
2011-07-211,7891,7951,7741,7958,3001,795
2011-07-201,7791,7931,7781,7886,1001,788
2011-07-191,7661,7811,7601,77311,0001,773
2011-07-151,7901,7981,7691,78063,5001,780
2011-07-141,7551,7901,7531,79025,3001,790
2011-07-131,7321,7551,7321,75518,6001,755
2011-07-121,7301,7401,7151,73910,9001,739
2011-07-111,7271,7361,6901,73412,0001,734
2011-07-081,7211,7341,7211,72710,6001,727
2011-07-071,7151,7301,7141,7208,2001,720
2011-07-061,7021,7191,6831,71927,1001,719
2011-07-051,6791,7051,6791,70231,7001,702
2011-07-041,6711,6841,6701,67913,7001,679
2011-07-011,6511,6751,6501,65618,4001,656
2011-06-301,6501,6601,6421,66015,6001,660
2011-06-291,6331,6551,6331,65412,6001,654
2011-06-281,6291,6311,6221,6249,7001,624
2011-06-271,6371,6391,6201,62229,6001,622
2011-06-241,6231,6401,6231,63722,2001,637
2011-06-231,6171,6341,6171,62115,9001,621
2011-06-221,6251,6501,6251,64319,9001,643
2011-06-211,6031,6261,6031,62414,1001,624
2011-06-201,5951,6181,5951,60210,5001,602
2011-06-171,6331,6341,5941,59529,4001,595
2011-06-161,6901,6911,6401,64024,8001,640
2011-06-151,7181,7201,7051,71832,4001,718
2011-06-141,6911,7201,6871,71822,5001,718
2011-06-131,6881,6941,6691,69021,8001,690
2011-06-101,7091,7291,6971,71538,0001,715
2011-06-091,6901,7021,6881,6906,6001,690
2011-06-081,6951,7071,6811,6999,0001,699
2011-06-071,6671,6991,6581,69413,6001,694
2011-06-061,7121,7121,6761,68631,9001,686
2011-06-031,7201,7431,6971,71335,5001,713
2011-06-021,7481,7481,7281,73813,4001,738
2011-06-011,7751,7791,7521,77928,9001,779
2011-05-311,7601,7891,7601,76625,2001,766
2011-05-301,7301,7581,7251,75823,3001,758
2011-05-271,7371,7591,7231,72426,1001,724
2011-05-261,7051,7391,7051,73416,2001,734
2011-05-251,6951,7181,6941,70321,0001,703
2011-05-241,6811,6941,6801,6948,6001,694
2011-05-231,6921,6971,6611,69530,0001,695
2011-05-201,6781,7031,6771,67711,9001,677
2011-05-191,6791,6801,6521,66612,9001,666
2011-05-181,6801,6941,6801,68713,3001,687
2011-05-171,6891,6941,6751,67527,4001,675
2011-05-161,6831,6931,6831,68826,7001,688
2011-05-131,6651,6831,6551,68327,0001,683
2011-05-121,6691,6851,6581,65814,1001,658
2011-05-111,6821,6951,6711,67817,1001,678
2011-05-101,6501,6801,6501,67216,8001,672
2011-05-091,6761,6871,6601,66613,5001,666
2011-05-061,6871,6871,6651,67726,4001,677
2011-05-021,6741,6921,6701,68715,0001,687
2011-04-281,6401,6831,6401,67232,7001,672
2011-04-271,6121,6451,6081,62331,8001,623
2011-04-261,6201,6211,5921,60928,7001,609
2011-04-251,6011,6191,6011,60828,6001,608
2011-04-221,5861,6181,5771,60022,3001,600
2011-04-211,6041,6221,5801,58643,4001,586
2011-04-201,6811,6901,5891,59059,8001,590
2011-04-191,6481,6911,6231,68028,2001,680
2011-04-181,6061,7021,5781,67272,4001,672
2011-04-151,6061,6161,6061,60635,6001,606
2011-04-141,5781,6141,5631,60617,2001,606
2011-04-131,5491,5791,5491,56315,3001,563
2011-04-121,5481,5651,5441,54814,5001,548
2011-04-111,5871,5961,5571,56822,3001,568
2011-04-081,5511,6031,5511,58721,9001,587
2011-04-071,5611,5801,5501,55812,2001,558
2011-04-061,5851,5851,5481,55117,4001,551
2011-04-051,5981,6011,5411,56432,1001,564
2011-04-041,5931,6071,5901,59815,1001,598
2011-04-011,6241,6251,5851,58518,4001,585
2011-03-311,6081,6241,5901,62437,3001,624
2011-03-301,5781,5901,5461,59037,8001,590
2011-03-291,5401,5981,5391,58846,4001,588
2011-03-281,5161,5361,5121,53624,2001,536
2011-03-251,5131,5221,5081,51020,9001,510
2011-03-241,5691,5691,5011,50145,9001,501
2011-03-231,6111,6261,5131,53372,4001,533
2011-03-221,6501,6501,5811,60428,6001,604
2011-03-181,5811,6501,5741,61958,3001,619
2011-03-171,5711,6251,5471,56644,2001,566
2011-03-161,4501,6641,4451,66295,6001,662
2011-03-151,5411,5581,4011,44155,4001,441
2011-03-141,4311,6131,4111,54126,0001,541
2011-03-111,6021,6201,5811,58163,6001,581
2011-03-101,6311,6341,6081,60914,6001,609
2011-03-091,6241,6341,6201,62010,0001,620
2011-03-081,6501,6601,6151,61518,4001,615
2011-03-071,6651,6661,6331,64528,7001,645
2011-03-041,6671,6771,6571,66517,5001,665
2011-03-031,6501,6691,6481,65717,1001,657
2011-03-021,6751,6751,6501,65025,6001,650
2011-03-011,6931,7031,6821,68417,0001,684
2011-02-281,6981,6981,6691,68428,5001,684
2011-02-251,7011,7081,6661,69748,2001,697
2011-02-241,7151,7291,6941,70127,0001,701
2011-02-231,7501,7691,7221,72234,1001,722
2011-02-221,8131,8181,7601,76036,8001,760
2011-02-211,7971,8261,7871,82537,6001,825
2011-02-181,7901,7991,7891,79814,4001,798
2011-02-171,7631,7881,7631,78611,6001,786
2011-02-161,7771,7791,7661,7706,6001,770
2011-02-151,8041,8041,7571,77834,1001,778
2011-02-141,7901,8121,7781,81223,8001,812
2011-02-101,7401,7761,7401,76511,6001,765
2011-02-091,7541,7641,7351,74913,9001,749
2011-02-081,7911,7911,7371,73714,0001,737
2011-02-071,7751,7901,7431,79033,4001,790
2011-02-041,7301,7751,7301,77533,2001,775
2011-02-031,7181,7381,7151,72220,5001,722
2011-02-021,7181,7761,7181,74729,4001,747
2011-02-011,6881,7051,6881,70418,9001,704
2011-01-311,7001,7031,6711,68918,5001,689
2011-01-281,7421,7421,7021,70218,9001,702
2011-01-271,7261,7531,7261,75015,7001,750
2011-01-261,7501,7591,7011,72524,7001,725
2011-01-251,7401,7681,7331,75140,9001,751
2011-01-241,7091,7391,7091,73918,3001,739
2011-01-211,7411,7411,7051,70527,0001,705
2011-01-201,7391,7391,7251,73315,6001,733
2011-01-191,7211,7461,7191,74443,8001,744
2011-01-181,7201,7341,7191,71918,3001,719
2011-01-171,7171,7381,7171,71936,9001,719
2011-01-141,7001,7191,6911,71730,3001,717
2011-01-131,6851,7041,6831,69821,5001,698
2011-01-121,6981,6991,6761,67825,7001,678
2011-01-111,6831,6971,6761,68915,9001,689
2011-01-071,7181,7271,6801,68026,7001,680
2011-01-061,7321,7321,6821,69615,4001,696
2011-01-051,7441,7481,7081,73242,4001,732
2011-01-041,7151,7461,7041,74316,3001,743

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