8278 (株)フジの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,213	2,213	2,187	2,187	8,900	2,187
2014-12-29	2,188	2,200	2,181	2,193	8,100	2,193
2014-12-26	2,175	2,197	2,168	2,181	10,700	2,181
2014-12-25	2,187	2,224	2,177	2,189	30,800	2,189
2014-12-24	2,160	2,192	2,160	2,187	18,000	2,187
2014-12-22	2,148	2,149	2,125	2,148	8,000	2,148
2014-12-19	2,120	2,148	2,109	2,148	15,300	2,148
2014-12-18	2,081	2,113	2,079	2,087	19,600	2,087
2014-12-17	2,043	2,090	2,031	2,031	18,500	2,031
2014-12-16	2,058	2,068	2,044	2,045	19,400	2,045
2014-12-15	2,081	2,097	2,076	2,076	50,000	2,076
2014-12-12	2,062	2,100	2,062	2,080	38,800	2,080
2014-12-11	2,061	2,098	2,061	2,080	9,900	2,080
2014-12-10	2,100	2,124	2,062	2,063	25,500	2,063
2014-12-09	2,135	2,136	2,114	2,114	9,300	2,114
2014-12-08	2,165	2,165	2,137	2,143	13,100	2,143
2014-12-05	2,195	2,196	2,125	2,165	37,500	2,165
2014-12-04	2,182	2,199	2,182	2,195	13,600	2,195
2014-12-03	2,187	2,197	2,180	2,181	8,300	2,181
2014-12-02	2,184	2,200	2,175	2,198	11,000	2,198
2014-12-01	2,168	2,195	2,168	2,184	6,800	2,184
2014-11-28	2,155	2,186	2,148	2,180	9,700	2,180
2014-11-27	2,150	2,163	2,141	2,142	9,600	2,142
2014-11-26	2,185	2,198	2,165	2,165	26,200	2,165
2014-11-25	2,173	2,193	2,173	2,185	13,900	2,185
2014-11-21	2,147	2,182	2,131	2,173	18,900	2,173
2014-11-20	2,137	2,155	2,131	2,134	7,400	2,134
2014-11-19	2,162	2,181	2,125	2,125	13,400	2,125
2014-11-18	2,142	2,165	2,130	2,161	12,800	2,161
2014-11-17	2,218	2,222	2,148	2,148	41,600	2,148
2014-11-14	2,275	2,280	2,150	2,218	47,000	2,218
2014-11-13	2,221	2,257	2,211	2,255	22,300	2,255
2014-11-12	2,200	2,240	2,200	2,207	22,500	2,207
2014-11-11	2,171	2,198	2,161	2,198	11,900	2,198
2014-11-10	2,152	2,197	2,142	2,168	9,600	2,168
2014-11-07	2,162	2,176	2,088	2,169	16,300	2,169
2014-11-06	2,194	2,214	2,136	2,143	29,900	2,143
2014-11-05	2,175	2,199	2,175	2,194	33,200	2,194
2014-11-04	2,200	2,200	2,159	2,175	44,300	2,175
2014-10-31	2,077	2,200	2,061	2,196	42,600	2,196
2014-10-30	2,024	2,070	2,024	2,051	23,400	2,051
2014-10-29	2,000	2,040	2,000	2,037	15,600	2,037
2014-10-28	1,990	2,011	1,978	1,996	5,300	1,996
2014-10-27	1,976	2,020	1,976	2,000	6,200	2,000
2014-10-24	1,995	1,996	1,978	1,979	18,900	1,979
2014-10-23	1,979	1,987	1,979	1,982	7,000	1,982
2014-10-22	1,979	1,999	1,969	1,998	9,500	1,998
2014-10-21	1,980	1,980	1,939	1,939	12,900	1,939
2014-10-20	1,944	1,984	1,944	1,983	10,200	1,983
2014-10-17	1,982	1,988	1,905	1,905	24,200	1,905
2014-10-16	2,014	2,018	1,981	1,981	29,500	1,981
2014-10-15	2,003	2,021	2,003	2,018	18,200	2,018
2014-10-14	2,000	2,017	1,998	1,999	22,700	1,999
2014-10-10	2,012	2,042	2,012	2,016	20,000	2,016
2014-10-09	2,077	2,082	2,035	2,042	15,300	2,042
2014-10-08	2,120	2,127	2,077	2,077	16,200	2,077
2014-10-07	2,170	2,179	2,137	2,141	26,600	2,141
2014-10-06	2,144	2,180	2,144	2,170	13,300	2,170
2014-10-03	2,126	2,189	2,126	2,143	13,100	2,143
2014-10-02	2,190	2,191	2,152	2,152	16,000	2,152
2014-10-01	2,190	2,213	2,184	2,204	12,200	2,204
2014-09-30	2,200	2,200	2,162	2,174	17,300	2,174
2014-09-29	2,214	2,214	2,182	2,195	18,200	2,195
2014-09-26	2,200	2,220	2,200	2,213	22,200	2,213
2014-09-25	2,145	2,200	2,140	2,200	29,300	2,200
2014-09-24	2,132	2,142	2,123	2,139	17,200	2,139
2014-09-22	2,180	2,180	2,080	2,131	25,300	2,131
2014-09-19	2,118	2,200	2,117	2,200	43,200	2,200
2014-09-18	2,095	2,123	2,089	2,123	20,200	2,123
2014-09-17	2,087	2,090	2,077	2,077	7,100	2,077
2014-09-16	2,093	2,098	2,071	2,085	25,100	2,085
2014-09-12	2,090	2,094	2,085	2,093	39,600	2,093
2014-09-11	2,088	2,098	2,076	2,085	6,700	2,085
2014-09-10	2,039	2,095	2,020	2,088	14,300	2,088
2014-09-09	2,060	2,060	2,025	2,056	4,500	2,056
2014-09-08	2,052	2,060	2,001	2,058	18,500	2,058
2014-09-05	2,033	2,037	2,025	2,031	20,000	2,031
2014-09-04	2,033	2,036	2,025	2,033	7,700	2,033
2014-09-03	2,035	2,035	2,015	2,025	13,700	2,025
2014-09-02	1,998	2,026	1,993	2,021	10,100	2,021
2014-09-01	1,988	2,009	1,988	1,998	6,100	1,998
2014-08-29	2,001	2,012	2,001	2,003	7,900	2,003
2014-08-28	2,013	2,039	2,000	2,017	11,800	2,017
2014-08-27	2,050	2,051	2,020	2,028	24,400	2,028
2014-08-26	2,060	2,069	2,056	2,063	132,400	2,063
2014-08-25	2,068	2,078	2,062	2,065	26,400	2,065
2014-08-22	2,055	2,070	2,054	2,068	12,000	2,068
2014-08-21	2,062	2,062	2,043	2,052	11,800	2,052
2014-08-20	2,062	2,066	2,049	2,049	27,500	2,049
2014-08-19	2,058	2,062	2,056	2,062	9,000	2,062
2014-08-18	2,049	2,056	2,047	2,056	10,000	2,056
2014-08-15	2,042	2,049	2,042	2,047	11,600	2,047
2014-08-14	2,049	2,053	2,034	2,042	12,100	2,042
2014-08-13	2,025	2,071	2,025	2,049	10,400	2,049
2014-08-12	2,010	2,024	2,006	2,022	10,100	2,022
2014-08-11	1,995	2,010	1,990	2,009	10,800	2,009
2014-08-08	2,016	2,040	1,972	1,974	19,700	1,974
2014-08-07	1,978	2,020	1,978	2,016	17,000	2,016
2014-08-06	2,008	2,008	1,973	1,978	21,800	1,978
2014-08-05	2,020	2,049	2,006	2,006	29,000	2,006
2014-08-04	2,036	2,045	2,010	2,016	16,600	2,016
2014-08-01	2,046	2,073	2,036	2,046	23,600	2,046
2014-07-31	2,094	2,094	2,052	2,067	15,000	2,067
2014-07-30	2,086	2,098	2,080	2,085	15,400	2,085
2014-07-29	2,088	2,095	2,083	2,090	8,100	2,090
2014-07-28	2,077	2,088	2,077	2,083	8,100	2,083
2014-07-25	2,096	2,100	2,070	2,075	21,900	2,075
2014-07-24	2,088	2,100	2,088	2,096	9,200	2,096
2014-07-23	2,101	2,110	2,086	2,088	10,300	2,088
2014-07-22	2,101	2,122	2,091	2,107	12,700	2,107
2014-07-18	2,111	2,119	2,104	2,105	15,900	2,105
2014-07-17	2,121	2,141	2,111	2,119	6,500	2,119
2014-07-16	2,155	2,170	2,110	2,111	35,500	2,111
2014-07-15	2,152	2,164	2,152	2,155	40,200	2,155
2014-07-14	2,115	2,151	2,115	2,151	14,900	2,151
2014-07-11	2,108	2,131	2,106	2,114	18,600	2,114
2014-07-10	2,129	2,146	2,112	2,113	15,000	2,113
2014-07-09	2,132	2,135	2,115	2,122	11,800	2,122
2014-07-08	2,160	2,160	2,140	2,150	13,700	2,150
2014-07-07	2,168	2,173	2,140	2,143	22,900	2,143
2014-07-04	2,151	2,174	2,145	2,168	10,600	2,168
2014-07-03	2,177	2,194	2,100	2,160	16,100	2,160
2014-07-02	2,199	2,220	2,171	2,177	13,300	2,177
2014-07-01	2,130	2,224	2,122	2,191	47,100	2,191
2014-06-30	2,099	2,136	2,099	2,126	12,600	2,126
2014-06-27	2,111	2,119	2,089	2,099	22,300	2,099
2014-06-26	2,124	2,127	2,100	2,116	32,600	2,116
2014-06-25	2,101	2,115	2,100	2,103	29,500	2,103
2014-06-24	2,085	2,100	2,077	2,100	24,300	2,100
2014-06-23	2,090	2,095	2,081	2,092	13,700	2,092
2014-06-20	2,097	2,097	2,053	2,091	24,400	2,091
2014-06-19	2,074	2,096	2,069	2,092	29,300	2,092
2014-06-18	2,056	2,067	2,050	2,065	10,900	2,065
2014-06-17	2,034	2,059	2,020	2,042	14,100	2,042
2014-06-16	2,082	2,085	2,013	2,025	37,600	2,025
2014-06-13	2,066	2,085	2,045	2,077	49,700	2,077
2014-06-12	2,100	2,108	2,025	2,086	31,400	2,086
2014-06-11	2,046	2,081	2,045	2,079	19,700	2,079
2014-06-10	2,030	2,046	2,024	2,033	10,300	2,033
2014-06-09	2,050	2,054	2,021	2,044	15,700	2,044
2014-06-06	2,042	2,059	2,036	2,050	49,200	2,050
2014-06-05	2,020	2,050	2,018	2,041	29,800	2,041
2014-06-04	2,000	2,018	1,994	2,018	19,000	2,018
2014-06-03	2,018	2,018	2,000	2,003	17,100	2,003
2014-06-02	2,000	2,057	1,991	1,993	25,800	1,993
2014-05-30	2,005	2,010	1,983	1,997	38,300	1,997
2014-05-29	2,000	2,009	2,000	2,003	24,100	2,003
2014-05-28	1,998	2,015	1,993	2,000	43,200	2,000
2014-05-27	1,979	1,995	1,979	1,992	18,600	1,992
2014-05-26	1,958	1,980	1,955	1,979	20,700	1,979
2014-05-23	1,938	1,950	1,938	1,950	35,700	1,950
2014-05-22	1,895	1,941	1,891	1,938	29,100	1,938
2014-05-21	1,856	1,899	1,856	1,895	17,200	1,895
2014-05-20	1,879	1,891	1,863	1,863	16,500	1,863
2014-05-19	1,855	1,878	1,853	1,862	17,900	1,862
2014-05-16	1,900	1,902	1,855	1,856	26,600	1,856
2014-05-15	1,945	1,945	1,910	1,924	27,600	1,924
2014-05-14	1,941	1,945	1,929	1,945	10,800	1,945
2014-05-13	1,947	1,950	1,936	1,941	11,200	1,941
2014-05-12	1,915	1,948	1,915	1,932	15,900	1,932
2014-05-09	1,880	1,933	1,880	1,921	12,300	1,921
2014-05-08	1,883	1,933	1,865	1,892	34,300	1,892
2014-05-07	1,949	1,950	1,862	1,884	50,400	1,884
2014-05-02	1,946	1,949	1,942	1,949	10,200	1,949
2014-05-01	1,934	1,950	1,934	1,946	22,900	1,946
2014-04-30	1,940	1,944	1,935	1,935	8,700	1,935
2014-04-28	1,948	1,950	1,938	1,944	24,600	1,944
2014-04-25	1,921	1,949	1,921	1,948	25,800	1,948
2014-04-24	1,946	1,947	1,880	1,921	13,800	1,921
2014-04-23	1,945	1,950	1,935	1,943	22,300	1,943
2014-04-22	1,920	1,948	1,916	1,944	20,200	1,944
2014-04-21	1,915	1,938	1,911	1,926	14,800	1,926
2014-04-18	1,926	1,928	1,913	1,920	26,000	1,920
2014-04-17	1,914	1,929	1,914	1,921	14,700	1,921
2014-04-16	1,880	1,916	1,880	1,911	28,900	1,911
2014-04-15	1,865	1,884	1,863	1,879	35,800	1,879
2014-04-14	1,866	1,890	1,855	1,859	13,500	1,859
2014-04-11	1,850	1,913	1,842	1,858	34,200	1,858
2014-04-10	1,864	1,890	1,850	1,852	23,800	1,852
2014-04-09	1,885	1,887	1,852	1,854	45,900	1,854
2014-04-08	1,940	1,946	1,891	1,895	32,700	1,895
2014-04-07	1,985	1,992	1,945	1,947	33,300	1,947
2014-04-04	1,990	1,995	1,982	1,985	37,500	1,985
2014-04-03	1,984	2,000	1,980	1,995	47,200	1,995
2014-04-02	1,950	2,003	1,947	1,976	82,200	1,976
2014-04-01	1,899	1,950	1,895	1,948	59,300	1,948
2014-03-31	1,895	1,900	1,884	1,898	43,900	1,898
2014-03-28	1,860	1,900	1,857	1,897	48,700	1,897
2014-03-27	1,843	1,864	1,839	1,860	52,800	1,860
2014-03-26	1,822	1,849	1,822	1,839	72,300	1,839
2014-03-25	1,795	1,846	1,795	1,820	93,500	1,820
2014-03-24	1,764	1,795	1,764	1,788	36,900	1,788
2014-03-20	1,745	1,763	1,717	1,748	89,700	1,748
2014-03-19	1,741	1,747	1,717	1,727	19,100	1,727
2014-03-18	1,717	1,748	1,717	1,740	27,500	1,740
2014-03-17	1,716	1,727	1,716	1,717	43,500	1,717
2014-03-14	1,740	1,753	1,715	1,716	73,600	1,716
2014-03-13	1,750	1,766	1,742	1,759	16,900	1,759
2014-03-12	1,737	1,755	1,737	1,742	16,100	1,742
2014-03-11	1,756	1,765	1,745	1,758	11,600	1,758
2014-03-10	1,754	1,758	1,743	1,749	6,900	1,749
2014-03-07	1,747	1,761	1,743	1,761	36,600	1,761
2014-03-06	1,730	1,743	1,725	1,743	30,900	1,743
2014-03-05	1,727	1,736	1,727	1,729	19,300	1,729
2014-03-04	1,699	1,732	1,694	1,727	15,000	1,727
2014-03-03	1,714	1,716	1,690	1,700	14,800	1,700
2014-02-28	1,690	1,711	1,690	1,696	23,800	1,696
2014-02-27	1,712	1,727	1,696	1,716	19,900	1,716
2014-02-26	1,740	1,741	1,705	1,705	32,000	1,705
2014-02-25	1,736	1,757	1,736	1,749	188,000	1,749
2014-02-24	1,745	1,756	1,731	1,736	23,700	1,736
2014-02-21	1,737	1,750	1,737	1,745	19,800	1,745
2014-02-20	1,743	1,749	1,730	1,731	15,800	1,731
2014-02-19	1,739	1,742	1,730	1,737	12,000	1,737
2014-02-18	1,720	1,744	1,720	1,739	38,700	1,739
2014-02-17	1,699	1,722	1,699	1,720	20,000	1,720
2014-02-14	1,711	1,715	1,688	1,699	17,200	1,699
2014-02-13	1,723	1,725	1,705	1,715	9,700	1,715
2014-02-12	1,694	1,716	1,694	1,706	17,700	1,706
2014-02-10	1,693	1,704	1,686	1,691	11,600	1,691
2014-02-07	1,699	1,699	1,673	1,680	15,800	1,680
2014-02-06	1,671	1,687	1,670	1,670	16,700	1,670
2014-02-05	1,660	1,679	1,658	1,670	31,500	1,670
2014-02-04	1,702	1,717	1,655	1,658	55,700	1,658
2014-02-03	1,708	1,717	1,702	1,702	9,300	1,702
2014-01-31	1,715	1,719	1,701	1,712	18,200	1,712
2014-01-30	1,726	1,729	1,704	1,710	28,900	1,710
2014-01-29	1,725	1,741	1,723	1,733	14,000	1,733
2014-01-28	1,726	1,735	1,718	1,718	22,200	1,718
2014-01-27	1,750	1,759	1,720	1,720	34,000	1,720
2014-01-24	1,771	1,779	1,751	1,754	34,100	1,754
2014-01-23	1,789	1,789	1,770	1,771	10,400	1,771
2014-01-22	1,789	1,789	1,778	1,788	9,700	1,788
2014-01-21	1,786	1,790	1,780	1,787	18,000	1,787
2014-01-20	1,788	1,789	1,779	1,784	11,900	1,784
2014-01-17	1,775	1,787	1,773	1,779	15,700	1,779
2014-01-16	1,770	1,790	1,770	1,773	26,000	1,773
2014-01-15	1,758	1,775	1,758	1,770	20,500	1,770
2014-01-14	1,771	1,771	1,754	1,756	22,300	1,756
2014-01-10	1,772	1,775	1,757	1,773	22,700	1,773
2014-01-09	1,788	1,788	1,755	1,772	20,600	1,772
2014-01-08	1,797	1,797	1,753	1,789	17,800	1,789
2014-01-07	1,790	1,791	1,784	1,788	7,000	1,788
2014-01-06	1,795	1,796	1,782	1,790	26,700	1,790

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 [2014年度]

8278 (株)フジの時系列データ [2014年度]