8278 (株)フジの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,456	2,469	2,444	2,456	16,600	2,456
2015-12-29	2,402	2,445	2,402	2,424	19,600	2,424
2015-12-28	2,423	2,436	2,385	2,420	41,900	2,420
2015-12-25	2,391	2,421	2,391	2,420	11,500	2,420
2015-12-24	2,436	2,436	2,386	2,388	20,600	2,388
2015-12-22	2,420	2,434	2,410	2,418	41,300	2,418
2015-12-21	2,500	2,501	2,406	2,411	47,300	2,411
2015-12-18	2,505	2,518	2,454	2,511	101,900	2,511
2015-12-17	2,521	2,557	2,495	2,505	41,800	2,505
2015-12-16	2,526	2,540	2,491	2,507	45,700	2,507
2015-12-15	2,512	2,541	2,506	2,517	27,000	2,517
2015-12-14	2,500	2,531	2,472	2,501	36,500	2,501
2015-12-11	2,523	2,559	2,523	2,543	41,500	2,543
2015-12-10	2,531	2,571	2,475	2,475	33,300	2,475
2015-12-09	2,635	2,647	2,538	2,538	29,900	2,538
2015-12-08	2,681	2,704	2,650	2,657	25,700	2,657
2015-12-07	2,687	2,732	2,681	2,681	20,100	2,681
2015-12-04	2,714	2,714	2,667	2,681	28,100	2,681
2015-12-03	2,798	2,816	2,714	2,722	25,500	2,722
2015-12-02	2,822	2,822	2,786	2,798	6,600	2,798
2015-12-01	2,815	2,846	2,809	2,822	12,700	2,822
2015-11-30	2,808	2,816	2,778	2,797	18,700	2,797
2015-11-27	2,900	2,919	2,822	2,829	25,200	2,829
2015-11-26	2,889	2,909	2,871	2,900	20,600	2,900
2015-11-25	2,856	2,887	2,851	2,871	19,000	2,871
2015-11-24	2,830	2,860	2,824	2,851	14,600	2,851
2015-11-20	2,839	2,839	2,766	2,821	16,400	2,821
2015-11-19	2,771	2,849	2,740	2,817	27,000	2,817
2015-11-18	2,776	2,795	2,702	2,716	21,800	2,716
2015-11-17	2,744	2,760	2,715	2,752	21,300	2,752
2015-11-16	2,719	2,725	2,698	2,707	38,200	2,707
2015-11-13	2,702	2,719	2,682	2,719	16,200	2,719
2015-11-12	2,664	2,720	2,645	2,713	21,500	2,713
2015-11-11	2,585	2,667	2,563	2,664	15,700	2,664
2015-11-10	2,625	2,625	2,583	2,586	13,900	2,586
2015-11-09	2,595	2,633	2,572	2,633	22,800	2,633
2015-11-06	2,516	2,577	2,506	2,568	17,900	2,568
2015-11-05	2,462	2,512	2,462	2,506	17,500	2,506
2015-11-04	2,446	2,504	2,446	2,462	12,200	2,462
2015-11-02	2,451	2,452	2,403	2,406	23,200	2,406
2015-10-30	2,474	2,506	2,473	2,478	14,800	2,478
2015-10-29	2,495	2,506	2,466	2,474	10,200	2,474
2015-10-28	2,517	2,522	2,474	2,495	13,500	2,495
2015-10-27	2,576	2,606	2,506	2,527	17,800	2,527
2015-10-26	2,570	2,609	2,549	2,576	18,200	2,576
2015-10-23	2,500	2,562	2,498	2,549	24,900	2,549
2015-10-22	2,472	2,484	2,451	2,480	10,300	2,480
2015-10-21	2,476	2,497	2,452	2,494	18,000	2,494
2015-10-20	2,512	2,520	2,468	2,474	7,100	2,474
2015-10-19	2,490	2,518	2,470	2,502	27,500	2,502
2015-10-16	2,547	2,579	2,500	2,506	36,200	2,506
2015-10-15	2,504	2,540	2,504	2,538	20,600	2,538
2015-10-14	2,554	2,559	2,490	2,504	22,000	2,504
2015-10-13	2,602	2,605	2,565	2,580	18,000	2,580
2015-10-09	2,601	2,626	2,551	2,625	21,300	2,625
2015-10-08	2,678	2,678	2,581	2,600	26,100	2,600
2015-10-07	2,695	2,706	2,589	2,674	48,300	2,674
2015-10-06	2,920	2,920	2,682	2,695	74,400	2,695
2015-10-05	2,926	2,950	2,912	2,920	22,400	2,920
2015-10-02	2,875	2,965	2,861	2,912	32,600	2,912
2015-10-01	2,862	2,900	2,862	2,891	14,500	2,891
2015-09-30	2,780	2,891	2,780	2,859	32,000	2,859
2015-09-29	2,715	2,754	2,710	2,722	31,600	2,722
2015-09-28	2,649	2,721	2,609	2,715	31,200	2,715
2015-09-25	2,613	2,669	2,551	2,569	32,000	2,569
2015-09-24	2,636	2,704	2,622	2,630	28,900	2,630
2015-09-18	2,681	2,699	2,653	2,688	20,700	2,688
2015-09-17	2,682	2,708	2,618	2,692	28,400	2,692
2015-09-16	2,690	2,700	2,668	2,682	16,000	2,682
2015-09-15	2,651	2,689	2,651	2,663	15,800	2,663
2015-09-14	2,647	2,684	2,614	2,651	14,500	2,651
2015-09-11	2,518	2,662	2,518	2,647	43,000	2,647
2015-09-10	2,541	2,681	2,489	2,568	19,000	2,568
2015-09-09	2,596	2,606	2,533	2,564	26,200	2,564
2015-09-08	2,646	2,682	2,504	2,510	31,500	2,510
2015-09-07	2,702	2,702	2,610	2,658	21,000	2,658
2015-09-04	2,779	2,779	2,680	2,708	17,900	2,708
2015-09-03	2,776	2,826	2,744	2,751	21,100	2,751
2015-09-02	2,704	2,874	2,704	2,760	31,000	2,760
2015-09-01	2,928	2,928	2,744	2,748	36,200	2,748
2015-08-31	2,901	2,957	2,854	2,956	27,500	2,956
2015-08-28	2,810	2,947	2,765	2,901	46,300	2,901
2015-08-27	2,770	2,777	2,714	2,724	151,300	2,724
2015-08-26	2,686	2,756	2,670	2,731	308,600	2,731
2015-08-25	2,733	2,851	2,664	2,675	72,300	2,675
2015-08-24	2,850	2,958	2,783	2,783	79,200	2,783
2015-08-21	2,913	2,974	2,861	2,922	59,400	2,922
2015-08-20	3,000	3,070	2,954	2,963	38,000	2,963
2015-08-19	3,150	3,150	3,015	3,030	47,300	3,030
2015-08-18	3,150	3,200	3,130	3,150	37,600	3,150
2015-08-17	3,015	3,140	3,015	3,130	43,300	3,130
2015-08-14	2,929	3,025	2,920	3,015	23,100	3,015
2015-08-13	2,870	2,933	2,866	2,929	21,100	2,929
2015-08-12	2,961	2,966	2,840	2,873	28,100	2,873
2015-08-11	3,010	3,050	2,950	2,981	25,500	2,981
2015-08-10	2,899	2,983	2,892	2,982	29,100	2,982
2015-08-07	2,920	2,920	2,850	2,900	35,900	2,900
2015-08-06	2,924	2,944	2,909	2,921	36,700	2,921
2015-08-05	2,870	2,970	2,870	2,909	37,500	2,909
2015-08-04	2,790	2,875	2,785	2,868	19,600	2,868
2015-08-03	2,768	2,822	2,761	2,803	18,200	2,803
2015-07-31	2,723	2,800	2,723	2,768	22,000	2,768
2015-07-30	2,722	2,755	2,715	2,723	24,100	2,723
2015-07-29	2,647	2,733	2,623	2,709	25,100	2,709
2015-07-28	2,606	2,661	2,581	2,647	28,300	2,647
2015-07-27	2,640	2,660	2,607	2,616	32,000	2,616
2015-07-24	2,611	2,638	2,606	2,636	24,600	2,636
2015-07-23	2,602	2,640	2,598	2,606	28,300	2,606
2015-07-22	2,604	2,614	2,561	2,577	24,000	2,577
2015-07-21	2,600	2,622	2,587	2,614	20,100	2,614
2015-07-17	2,603	2,605	2,500	2,570	33,200	2,570
2015-07-16	2,545	2,604	2,533	2,603	42,200	2,603
2015-07-15	2,444	2,500	2,444	2,500	60,500	2,500
2015-07-14	2,411	2,447	2,408	2,444	18,800	2,444
2015-07-13	2,320	2,393	2,320	2,380	13,700	2,380
2015-07-10	2,324	2,350	2,302	2,307	24,200	2,307
2015-07-09	2,335	2,339	2,270	2,331	19,200	2,331
2015-07-08	2,400	2,410	2,354	2,354	41,100	2,354
2015-07-07	2,399	2,459	2,399	2,454	33,600	2,454
2015-07-06	2,361	2,393	2,325	2,352	29,300	2,352
2015-07-03	2,378	2,387	2,355	2,361	10,600	2,361
2015-07-02	2,359	2,395	2,359	2,385	15,200	2,385
2015-07-01	2,335	2,345	2,321	2,340	7,700	2,340
2015-06-30	2,272	2,331	2,272	2,325	16,300	2,325
2015-06-29	2,328	2,351	2,265	2,270	30,400	2,270
2015-06-26	2,388	2,391	2,333	2,351	17,200	2,351
2015-06-25	2,419	2,422	2,380	2,380	21,500	2,380
2015-06-24	2,400	2,421	2,370	2,419	26,000	2,419
2015-06-23	2,373	2,400	2,359	2,398	19,700	2,398
2015-06-22	2,322	2,366	2,309	2,359	11,800	2,359
2015-06-19	2,328	2,385	2,306	2,306	38,500	2,306
2015-06-18	2,314	2,350	2,297	2,328	14,600	2,328
2015-06-17	2,304	2,315	2,270	2,304	14,100	2,304
2015-06-16	2,340	2,349	2,305	2,311	11,100	2,311
2015-06-15	2,357	2,357	2,341	2,345	18,500	2,345
2015-06-12	2,351	2,360	2,347	2,357	41,800	2,357
2015-06-11	2,311	2,343	2,299	2,329	14,000	2,329
2015-06-10	2,304	2,317	2,291	2,293	13,200	2,293
2015-06-09	2,322	2,333	2,289	2,304	18,200	2,304
2015-06-08	2,351	2,359	2,324	2,328	14,900	2,328
2015-06-05	2,343	2,373	2,343	2,361	21,000	2,361
2015-06-04	2,346	2,384	2,338	2,343	10,800	2,343
2015-06-03	2,303	2,351	2,303	2,346	11,500	2,346
2015-06-02	2,328	2,342	2,303	2,317	10,400	2,317
2015-06-01	2,349	2,366	2,305	2,330	15,200	2,330
2015-05-29	2,351	2,398	2,350	2,372	21,300	2,372
2015-05-28	2,365	2,384	2,343	2,350	15,000	2,350
2015-05-27	2,330	2,384	2,327	2,384	20,000	2,384
2015-05-26	2,325	2,337	2,316	2,330	40,300	2,330
2015-05-25	2,290	2,325	2,290	2,324	27,700	2,324
2015-05-22	2,269	2,280	2,259	2,280	11,000	2,280
2015-05-21	2,249	2,281	2,235	2,262	17,800	2,262
2015-05-20	2,251	2,259	2,220	2,250	31,100	2,250
2015-05-19	2,227	2,259	2,227	2,248	26,600	2,248
2015-05-18	2,207	2,235	2,207	2,225	16,800	2,225
2015-05-15	2,183	2,213	2,183	2,206	22,800	2,206
2015-05-14	2,190	2,203	2,165	2,183	13,700	2,183
2015-05-13	2,196	2,203	2,186	2,199	9,200	2,199
2015-05-12	2,192	2,205	2,181	2,204	12,000	2,204
2015-05-11	2,180	2,220	2,180	2,209	20,100	2,209
2015-05-08	2,130	2,160	2,124	2,151	21,600	2,151
2015-05-07	2,118	2,142	2,108	2,125	27,200	2,125
2015-05-01	2,130	2,147	2,107	2,118	18,000	2,118
2015-04-30	2,205	2,206	2,120	2,146	28,400	2,146
2015-04-28	2,200	2,220	2,181	2,205	25,200	2,205
2015-04-27	2,194	2,207	2,187	2,196	20,200	2,196
2015-04-24	2,172	2,213	2,172	2,194	47,200	2,194
2015-04-23	2,167	2,180	2,154	2,172	13,200	2,172
2015-04-22	2,150	2,172	2,143	2,164	24,900	2,164
2015-04-21	2,142	2,160	2,122	2,154	27,500	2,154
2015-04-20	2,159	2,161	2,126	2,158	15,300	2,158
2015-04-17	2,109	2,182	2,108	2,171	45,600	2,171
2015-04-16	2,121	2,139	2,090	2,110	24,700	2,110
2015-04-15	2,130	2,144	2,091	2,141	37,600	2,141
2015-04-14	2,144	2,172	2,100	2,130	46,400	2,130
2015-04-13	2,138	2,138	2,080	2,110	15,500	2,110
2015-04-10	2,130	2,138	2,100	2,124	36,500	2,124
2015-04-09	2,123	2,127	2,070	2,116	18,600	2,116
2015-04-08	2,130	2,137	2,100	2,123	26,500	2,123
2015-04-07	2,143	2,146	2,108	2,109	30,800	2,109
2015-04-06	2,143	2,145	2,109	2,126	15,900	2,126
2015-04-03	2,130	2,143	2,114	2,143	16,600	2,143
2015-04-02	2,093	2,137	2,087	2,127	31,400	2,127
2015-04-01	2,065	2,085	2,057	2,075	26,800	2,075
2015-03-31	2,096	2,096	2,060	2,065	13,300	2,065
2015-03-30	2,059	2,084	2,056	2,071	15,100	2,071
2015-03-27	2,062	2,088	2,052	2,059	16,400	2,059
2015-03-26	2,100	2,100	2,055	2,061	15,300	2,061
2015-03-25	2,105	2,120	2,087	2,100	24,800	2,100
2015-03-24	2,117	2,117	2,050	2,105	27,900	2,105
2015-03-23	2,115	2,115	2,091	2,108	15,200	2,108
2015-03-20	2,120	2,125	2,091	2,117	19,800	2,117
2015-03-19	2,131	2,135	2,103	2,104	18,000	2,104
2015-03-18	2,140	2,140	2,109	2,130	16,900	2,130
2015-03-17	2,155	2,155	2,038	2,118	24,900	2,118
2015-03-16	2,180	2,188	2,129	2,138	39,700	2,138
2015-03-13	2,182	2,188	2,171	2,180	54,500	2,180
2015-03-12	2,144	2,176	2,144	2,166	21,200	2,166
2015-03-11	2,128	2,144	2,123	2,135	14,900	2,135
2015-03-10	2,145	2,147	2,114	2,128	25,100	2,128
2015-03-09	2,115	2,145	2,109	2,140	9,600	2,140
2015-03-06	2,130	2,146	2,117	2,129	21,200	2,129
2015-03-05	2,113	2,143	2,113	2,127	18,300	2,127
2015-03-04	2,111	2,122	2,105	2,113	11,700	2,113
2015-03-03	2,114	2,133	2,103	2,111	11,300	2,111
2015-03-02	2,122	2,144	2,105	2,106	15,700	2,106
2015-02-27	2,142	2,142	2,115	2,118	18,000	2,118
2015-02-26	2,141	2,179	2,141	2,158	16,300	2,158
2015-02-25	2,179	2,180	2,120	2,133	88,700	2,133
2015-02-24	2,186	2,215	2,181	2,186	178,200	2,186
2015-02-23	2,207	2,226	2,176	2,193	88,800	2,193
2015-02-20	2,200	2,211	2,190	2,209	21,500	2,209
2015-02-19	2,175	2,210	2,175	2,198	27,300	2,198
2015-02-18	2,169	2,195	2,168	2,180	29,300	2,180
2015-02-17	2,175	2,182	2,153	2,158	33,700	2,158
2015-02-16	2,213	2,233	2,198	2,201	38,600	2,201
2015-02-13	2,208	2,214	2,193	2,213	24,300	2,213
2015-02-12	2,182	2,216	2,181	2,181	41,100	2,181
2015-02-10	2,163	2,177	2,153	2,177	9,300	2,177
2015-02-09	2,173	2,190	2,160	2,165	14,700	2,165
2015-02-06	2,176	2,186	2,173	2,178	11,400	2,178
2015-02-05	2,194	2,199	2,163	2,189	24,000	2,189
2015-02-04	2,163	2,199	2,157	2,194	15,600	2,194
2015-02-03	2,178	2,178	2,121	2,147	25,400	2,147
2015-02-02	2,141	2,168	2,123	2,157	18,700	2,157
2015-01-30	2,157	2,194	2,130	2,141	24,600	2,141
2015-01-29	2,155	2,196	2,155	2,175	18,100	2,175
2015-01-28	2,149	2,198	2,145	2,192	16,500	2,192
2015-01-27	2,123	2,150	2,123	2,150	14,800	2,150
2015-01-26	2,102	2,116	2,100	2,112	20,700	2,112
2015-01-23	2,082	2,104	2,082	2,100	9,300	2,100
2015-01-22	2,100	2,100	2,060	2,078	21,100	2,078
2015-01-21	2,120	2,120	2,103	2,104	8,200	2,104
2015-01-20	2,076	2,128	2,075	2,125	14,400	2,125
2015-01-19	2,095	2,103	2,090	2,096	5,700	2,096
2015-01-16	2,127	2,128	2,058	2,095	25,700	2,095
2015-01-15	2,085	2,127	2,085	2,127	22,500	2,127
2015-01-14	2,085	2,099	2,078	2,085	11,900	2,085
2015-01-13	2,090	2,100	2,071	2,096	19,400	2,096
2015-01-09	2,105	2,105	2,083	2,103	17,900	2,103
2015-01-08	2,090	2,116	2,072	2,109	24,800	2,109
2015-01-07	2,081	2,097	2,081	2,083	20,800	2,083
2015-01-06	2,126	2,136	2,100	2,101	26,100	2,101
2015-01-05	2,187	2,188	2,145	2,145	24,300	2,145

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 [2015年度]

8278 (株)フジの時系列データ [2015年度]