8278 (株)フジの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,447	2,453	2,400	2,440	15,500	2,440
2016-12-29	2,482	2,489	2,439	2,462	21,500	2,462
2016-12-28	2,472	2,493	2,455	2,486	22,000	2,486
2016-12-27	2,444	2,490	2,441	2,472	20,600	2,472
2016-12-26	2,435	2,452	2,429	2,441	22,700	2,441
2016-12-22	2,431	2,450	2,417	2,437	20,400	2,437
2016-12-21	2,425	2,434	2,399	2,430	23,200	2,430
2016-12-20	2,398	2,424	2,375	2,418	20,900	2,418
2016-12-19	2,437	2,437	2,390	2,399	23,100	2,399
2016-12-16	2,457	2,467	2,410	2,437	39,200	2,437
2016-12-15	2,407	2,490	2,380	2,457	64,900	2,457
2016-12-14	2,400	2,407	2,353	2,407	31,200	2,407
2016-12-13	2,300	2,380	2,300	2,374	28,700	2,374
2016-12-12	2,266	2,288	2,254	2,288	20,500	2,288
2016-12-09	2,236	2,280	2,224	2,260	43,800	2,260
2016-12-08	2,243	2,288	2,240	2,282	31,700	2,282
2016-12-07	2,197	2,232	2,197	2,228	11,600	2,228
2016-12-06	2,216	2,216	2,185	2,193	18,800	2,193
2016-12-05	2,238	2,242	2,180	2,188	27,900	2,188
2016-12-02	2,240	2,248	2,200	2,238	23,500	2,238
2016-12-01	2,238	2,280	2,231	2,253	18,600	2,253
2016-11-30	2,243	2,243	2,215	2,224	14,500	2,224
2016-11-29	2,214	2,245	2,205	2,243	12,900	2,243
2016-11-28	2,215	2,239	2,205	2,233	13,100	2,233
2016-11-25	2,244	2,244	2,204	2,230	30,400	2,230
2016-11-24	2,245	2,251	2,237	2,244	11,600	2,244
2016-11-22	2,226	2,239	2,218	2,239	14,300	2,239
2016-11-21	2,211	2,241	2,196	2,216	24,900	2,216
2016-11-18	2,189	2,210	2,174	2,204	26,900	2,204
2016-11-17	2,192	2,193	2,142	2,169	29,900	2,169
2016-11-16	2,172	2,193	2,164	2,192	22,400	2,192
2016-11-15	2,193	2,193	2,144	2,163	39,600	2,163
2016-11-14	2,180	2,205	2,164	2,201	35,200	2,201
2016-11-11	2,190	2,199	2,150	2,170	31,900	2,170
2016-11-10	2,154	2,186	2,133	2,184	36,000	2,184
2016-11-09	2,175	2,196	2,050	2,054	53,600	2,054
2016-11-08	2,184	2,195	2,140	2,161	24,000	2,161
2016-11-07	2,167	2,200	2,167	2,183	27,900	2,183
2016-11-04	2,164	2,170	2,136	2,167	31,800	2,167
2016-11-02	2,205	2,205	2,163	2,174	19,500	2,174
2016-11-01	2,202	2,222	2,185	2,206	15,400	2,206
2016-10-31	2,209	2,217	2,187	2,205	18,100	2,205
2016-10-28	2,224	2,231	2,201	2,225	35,400	2,225
2016-10-27	2,229	2,235	2,198	2,217	26,800	2,217
2016-10-26	2,218	2,235	2,202	2,230	34,800	2,230
2016-10-25	2,202	2,217	2,136	2,207	42,800	2,207
2016-10-24	2,193	2,206	2,189	2,202	12,900	2,202
2016-10-21	2,215	2,226	2,194	2,205	17,200	2,205
2016-10-20	2,197	2,233	2,183	2,217	24,200	2,217
2016-10-19	2,168	2,203	2,165	2,203	26,700	2,203
2016-10-17	2,197	2,200	2,159	2,167	33,900	2,167
2016-10-13	2,176	2,183	2,143	2,176	32,200	2,176
2016-10-12	2,140	2,179	2,138	2,157	30,200	2,157
2016-10-11	2,147	2,179	2,137	2,169	23,600	2,169
2016-10-07	2,158	2,164	2,121	2,160	30,800	2,160
2016-10-06	2,156	2,200	2,138	2,158	56,700	2,158
2016-10-05	2,077	2,165	2,069	2,157	81,900	2,157
2016-10-04	2,053	2,111	2,044	2,077	51,400	2,077
2016-10-03	2,036	2,051	2,017	2,023	28,200	2,023
2016-09-30	2,010	2,037	1,987	2,036	41,200	2,036
2016-09-29	2,038	2,046	2,017	2,038	26,100	2,038
2016-09-28	2,021	2,049	2,010	2,033	31,500	2,033
2016-09-27	2,012	2,025	1,964	2,023	48,800	2,023
2016-09-26	2,007	2,028	2,005	2,014	33,000	2,014
2016-09-23	1,994	2,012	1,980	2,011	36,000	2,011
2016-09-21	1,945	2,002	1,941	2,000	56,000	2,000
2016-09-20	1,946	1,960	1,934	1,944	35,300	1,944
2016-09-16	1,910	1,949	1,898	1,944	42,900	1,944
2016-09-15	1,898	1,906	1,856	1,904	41,400	1,904
2016-09-14	1,905	1,929	1,888	1,912	28,400	1,912
2016-09-13	1,900	1,922	1,897	1,910	20,800	1,910
2016-09-12	1,905	1,909	1,885	1,903	24,100	1,903
2016-09-09	1,922	1,936	1,902	1,927	30,300	1,927
2016-09-08	1,909	1,916	1,890	1,914	26,200	1,914
2016-09-07	1,915	1,923	1,900	1,922	32,100	1,922
2016-09-06	1,939	1,939	1,903	1,915	36,300	1,915
2016-09-05	1,937	1,948	1,933	1,942	34,300	1,942
2016-09-02	1,900	1,934	1,900	1,928	29,700	1,928
2016-09-01	1,881	1,925	1,867	1,924	35,200	1,924
2016-08-31	1,885	1,887	1,854	1,886	23,800	1,886
2016-08-30	1,896	1,896	1,860	1,876	25,500	1,876
2016-08-29	1,859	1,910	1,859	1,905	170,700	1,905
2016-08-26	1,939	1,939	1,886	1,906	269,000	1,906
2016-08-25	1,960	1,964	1,920	1,945	104,900	1,945
2016-08-24	1,930	1,968	1,915	1,960	118,900	1,960
2016-08-23	1,975	1,992	1,953	1,958	165,100	1,958
2016-08-22	1,984	2,033	1,984	2,015	132,600	2,015
2016-08-19	2,001	2,006	1,980	1,995	47,500	1,995
2016-08-18	2,037	2,038	2,002	2,021	63,300	2,021
2016-08-17	2,078	2,093	2,051	2,059	67,800	2,059
2016-08-16	2,150	2,152	2,100	2,101	55,400	2,101
2016-08-15	2,233	2,233	2,155	2,168	40,700	2,168
2016-08-12	2,180	2,235	2,173	2,233	20,300	2,233
2016-08-10	2,160	2,182	2,150	2,168	17,800	2,168
2016-08-09	2,161	2,186	2,161	2,183	17,800	2,183
2016-08-08	2,150	2,169	2,128	2,167	15,200	2,167
2016-08-05	2,163	2,171	2,122	2,125	21,300	2,125
2016-08-04	2,153	2,166	2,123	2,163	30,000	2,163
2016-08-03	2,168	2,168	2,137	2,153	29,200	2,153
2016-08-02	2,190	2,195	2,172	2,177	28,900	2,177
2016-08-01	2,199	2,223	2,178	2,212	27,300	2,212
2016-07-29	2,212	2,258	2,200	2,249	25,000	2,249
2016-07-28	2,244	2,247	2,204	2,223	21,200	2,223
2016-07-27	2,226	2,250	2,226	2,244	18,600	2,244
2016-07-26	2,265	2,267	2,187	2,197	35,800	2,197
2016-07-25	2,233	2,310	2,233	2,267	26,600	2,267
2016-07-22	2,260	2,273	2,243	2,263	17,400	2,263
2016-07-21	2,315	2,321	2,262	2,275	16,500	2,275
2016-07-20	2,304	2,316	2,258	2,289	36,000	2,289
2016-07-19	2,400	2,401	2,305	2,322	41,000	2,322
2016-07-15	2,482	2,484	2,390	2,428	48,800	2,428
2016-07-14	2,437	2,492	2,426	2,482	16,900	2,482
2016-07-13	2,430	2,473	2,407	2,425	16,700	2,425
2016-07-12	2,387	2,443	2,386	2,419	22,400	2,419
2016-07-11	2,281	2,390	2,281	2,368	15,300	2,368
2016-07-08	2,369	2,369	2,261	2,261	19,200	2,261
2016-07-07	2,302	2,370	2,290	2,338	18,100	2,338
2016-07-06	2,350	2,362	2,308	2,325	31,100	2,325
2016-07-05	2,522	2,522	2,377	2,382	38,900	2,382
2016-07-04	2,500	2,526	2,477	2,526	15,400	2,526
2016-07-01	2,481	2,527	2,473	2,515	18,900	2,515
2016-06-30	2,543	2,549	2,468	2,471	16,100	2,471
2016-06-29	2,490	2,552	2,481	2,507	20,600	2,507
2016-06-28	2,358	2,513	2,340	2,489	33,400	2,489
2016-06-27	2,368	2,405	2,333	2,388	25,300	2,388
2016-06-24	2,511	2,525	2,321	2,363	50,000	2,363
2016-06-23	2,508	2,513	2,456	2,511	11,400	2,511
2016-06-22	2,543	2,543	2,464	2,494	15,400	2,494
2016-06-21	2,486	2,548	2,466	2,546	9,500	2,546
2016-06-20	2,512	2,598	2,505	2,507	14,200	2,507
2016-06-17	2,492	2,525	2,457	2,492	20,500	2,492
2016-06-16	2,555	2,573	2,482	2,482	51,200	2,482
2016-06-15	2,517	2,564	2,517	2,555	17,600	2,555
2016-06-14	2,523	2,529	2,482	2,517	20,800	2,517
2016-06-13	2,584	2,605	2,522	2,523	20,600	2,523
2016-06-10	2,698	2,698	2,600	2,624	39,800	2,624
2016-06-09	2,606	2,627	2,601	2,620	6,000	2,620
2016-06-08	2,595	2,630	2,577	2,627	10,500	2,627
2016-06-07	2,599	2,599	2,580	2,596	7,200	2,596
2016-06-06	2,567	2,599	2,562	2,593	29,100	2,593
2016-06-03	2,544	2,567	2,535	2,567	6,900	2,567
2016-06-02	2,556	2,577	2,518	2,519	12,400	2,519
2016-06-01	2,560	2,600	2,538	2,583	10,700	2,583
2016-05-31	2,529	2,586	2,525	2,586	17,700	2,586
2016-05-30	2,540	2,550	2,521	2,543	13,100	2,543
2016-05-27	2,529	2,545	2,512	2,544	17,300	2,544
2016-05-26	2,473	2,516	2,465	2,512	24,700	2,512
2016-05-25	2,422	2,476	2,422	2,457	17,400	2,457
2016-05-24	2,364	2,410	2,364	2,404	14,000	2,404
2016-05-23	2,341	2,389	2,327	2,364	13,600	2,364
2016-05-20	2,282	2,350	2,282	2,327	10,100	2,327
2016-05-19	2,282	2,309	2,261	2,280	19,500	2,280
2016-05-18	2,330	2,330	2,276	2,299	16,100	2,299
2016-05-17	2,392	2,392	2,342	2,351	11,300	2,351
2016-05-16	2,397	2,421	2,376	2,381	18,000	2,381
2016-05-13	2,424	2,424	2,337	2,397	21,200	2,397
2016-05-12	2,427	2,447	2,375	2,424	16,700	2,424
2016-05-11	2,444	2,468	2,415	2,432	18,600	2,432
2016-05-10	2,377	2,432	2,377	2,432	12,700	2,432
2016-05-09	2,330	2,389	2,325	2,369	11,700	2,369
2016-05-06	2,321	2,350	2,311	2,324	24,500	2,324
2016-05-02	2,355	2,384	2,300	2,311	22,100	2,311
2016-04-28	2,479	2,534	2,428	2,441	48,800	2,441
2016-04-27	2,436	2,443	2,427	2,429	10,800	2,429
2016-04-26	2,435	2,435	2,382	2,407	9,800	2,407
2016-04-25	2,446	2,457	2,412	2,437	20,500	2,437
2016-04-22	2,465	2,465	2,400	2,446	18,200	2,446
2016-04-21	2,448	2,495	2,423	2,459	42,500	2,459
2016-04-20	2,420	2,446	2,400	2,405	22,000	2,405
2016-04-19	2,420	2,424	2,400	2,417	20,800	2,417
2016-04-18	2,401	2,421	2,370	2,389	24,300	2,389
2016-04-15	2,498	2,523	2,451	2,451	62,700	2,451
2016-04-14	2,435	2,498	2,396	2,498	49,800	2,498
2016-04-13	2,431	2,488	2,384	2,401	55,600	2,401
2016-04-12	2,294	2,489	2,272	2,423	80,900	2,423
2016-04-11	2,255	2,256	2,171	2,244	20,100	2,244
2016-04-08	2,165	2,269	2,161	2,233	23,600	2,233
2016-04-07	2,200	2,226	2,164	2,195	11,400	2,195
2016-04-06	2,275	2,275	2,207	2,217	13,400	2,217
2016-04-05	2,343	2,343	2,231	2,231	22,400	2,231
2016-04-04	2,347	2,379	2,318	2,343	21,200	2,343
2016-04-01	2,367	2,367	2,292	2,299	38,300	2,299
2016-03-31	2,394	2,424	2,295	2,317	21,600	2,317
2016-03-30	2,394	2,449	2,376	2,394	21,200	2,394
2016-03-29	2,373	2,403	2,373	2,397	46,900	2,397
2016-03-28	2,306	2,373	2,306	2,373	20,500	2,373
2016-03-25	2,277	2,313	2,277	2,305	21,500	2,305
2016-03-24	2,289	2,295	2,250	2,277	32,300	2,277
2016-03-23	2,292	2,324	2,264	2,286	23,300	2,286
2016-03-22	2,275	2,292	2,246	2,290	24,000	2,290
2016-03-18	2,247	2,268	2,195	2,259	25,600	2,259
2016-03-17	2,290	2,290	2,222	2,247	20,800	2,247
2016-03-16	2,281	2,293	2,266	2,269	15,100	2,269
2016-03-15	2,268	2,295	2,260	2,291	40,300	2,291
2016-03-14	2,193	2,268	2,189	2,268	22,300	2,268
2016-03-11	2,171	2,179	2,126	2,161	37,400	2,161
2016-03-10	2,090	2,186	2,090	2,171	23,300	2,171
2016-03-09	2,066	2,093	2,031	2,062	11,700	2,062
2016-03-08	2,067	2,097	2,031	2,081	19,900	2,081
2016-03-07	2,131	2,154	2,067	2,075	24,900	2,075
2016-03-04	2,060	2,135	2,058	2,131	25,100	2,131
2016-03-03	2,057	2,088	2,057	2,088	12,400	2,088
2016-03-02	2,050	2,073	2,021	2,070	19,700	2,070
2016-03-01	2,024	2,045	2,004	2,012	14,700	2,012
2016-02-29	2,090	2,093	2,002	2,004	22,100	2,004
2016-02-26	2,011	2,089	2,011	2,051	24,100	2,051
2016-02-25	1,963	2,021	1,928	2,010	221,000	2,010
2016-02-24	1,990	2,048	1,952	1,964	323,800	1,964
2016-02-23	2,051	2,053	1,978	1,981	174,500	1,981
2016-02-22	2,022	2,061	2,012	2,056	150,100	2,056
2016-02-19	2,047	2,050	2,010	2,038	33,900	2,038
2016-02-18	2,011	2,078	2,010	2,064	59,900	2,064
2016-02-17	2,038	2,068	2,008	2,035	47,000	2,035
2016-02-16	2,037	2,071	2,037	2,038	26,700	2,038
2016-02-15	1,957	2,041	1,957	2,037	28,300	2,037
2016-02-12	1,955	1,983	1,894	1,898	37,100	1,898
2016-02-10	2,080	2,108	1,984	2,005	30,000	2,005
2016-02-09	2,167	2,167	2,071	2,073	20,900	2,073
2016-02-08	2,112	2,241	2,112	2,235	14,400	2,235
2016-02-05	2,172	2,172	2,115	2,142	19,600	2,142
2016-02-04	2,232	2,247	2,170	2,172	15,700	2,172
2016-02-03	2,280	2,291	2,230	2,250	24,300	2,250
2016-02-02	2,297	2,330	2,271	2,321	14,100	2,321
2016-02-01	2,263	2,330	2,263	2,324	23,800	2,324
2016-01-29	2,224	2,268	2,124	2,258	32,900	2,258
2016-01-28	2,235	2,235	2,199	2,211	19,800	2,211
2016-01-27	2,259	2,272	2,223	2,245	18,700	2,245
2016-01-26	2,254	2,254	2,210	2,210	25,200	2,210
2016-01-25	2,227	2,283	2,227	2,257	29,500	2,257
2016-01-22	2,102	2,211	2,086	2,208	27,300	2,208
2016-01-21	2,126	2,156	2,019	2,021	28,900	2,021
2016-01-20	2,253	2,260	2,143	2,143	21,100	2,143
2016-01-19	2,312	2,328	2,248	2,250	12,700	2,250
2016-01-18	2,290	2,340	2,261	2,309	23,200	2,309
2016-01-15	2,267	2,325	2,267	2,290	22,800	2,290
2016-01-14	2,310	2,310	2,222	2,256	38,700	2,256
2016-01-13	2,321	2,369	2,321	2,351	21,800	2,351
2016-01-12	2,347	2,354	2,308	2,308	29,300	2,308
2016-01-08	2,402	2,422	2,362	2,365	22,600	2,365
2016-01-07	2,432	2,458	2,388	2,414	47,900	2,414
2016-01-06	2,412	2,441	2,385	2,406	17,600	2,406
2016-01-05	2,404	2,424	2,394	2,404	24,000	2,404
2016-01-04	2,446	2,468	2,402	2,404	23,900	2,404

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 [2016年度]

8278 (株)フジの時系列データ [2016年度]