8278 (株)フジの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,408	2,433	2,402	2,429	57,500	2,429
2017-12-28	2,415	2,419	2,404	2,406	41,600	2,406
2017-12-27	2,415	2,436	2,412	2,417	41,300	2,417
2017-12-26	2,400	2,435	2,400	2,415	86,500	2,415
2017-12-25	2,418	2,427	2,396	2,402	54,600	2,402
2017-12-22	2,429	2,432	2,411	2,415	60,500	2,415
2017-12-21	2,415	2,430	2,407	2,430	40,800	2,430
2017-12-20	2,419	2,426	2,405	2,414	45,600	2,414
2017-12-19	2,454	2,454	2,422	2,425	49,100	2,425
2017-12-18	2,452	2,465	2,436	2,438	58,200	2,438
2017-12-15	2,453	2,458	2,420	2,451	131,000	2,451
2017-12-14	2,464	2,472	2,445	2,453	67,900	2,453
2017-12-13	2,443	2,466	2,441	2,464	71,400	2,464
2017-12-12	2,439	2,460	2,434	2,448	43,900	2,448
2017-12-11	2,479	2,479	2,435	2,447	52,700	2,447
2017-12-08	2,449	2,485	2,449	2,482	107,100	2,482
2017-12-07	2,440	2,483	2,440	2,481	110,500	2,481
2017-12-06	2,443	2,495	2,427	2,449	191,100	2,449
2017-12-05	2,440	2,473	2,410	2,461	151,700	2,461
2017-12-04	2,462	2,485	2,441	2,445	132,000	2,445
2017-12-01	2,449	2,472	2,445	2,454	117,300	2,454
2017-11-30	2,464	2,466	2,436	2,466	151,400	2,466
2017-11-29	2,450	2,474	2,434	2,464	214,000	2,464
2017-11-28	2,418	2,458	2,414	2,437	118,800	2,437
2017-11-27	2,427	2,432	2,402	2,416	96,100	2,416
2017-11-24	2,406	2,435	2,396	2,427	84,500	2,427
2017-11-22	2,435	2,446	2,399	2,406	145,500	2,406
2017-11-21	2,397	2,434	2,380	2,423	136,800	2,423
2017-11-20	2,372	2,404	2,334	2,390	138,500	2,390
2017-11-17	2,389	2,419	2,361	2,372	228,200	2,372
2017-11-16	2,322	2,375	2,322	2,361	209,700	2,361
2017-11-15	2,356	2,409	2,313	2,322	1,049,200	2,322
2017-11-13	2,415	2,438	2,412	2,412	173,000	2,412
2017-11-10	2,435	2,439	2,406	2,429	248,200	2,429
2017-11-09	2,457	2,504	2,446	2,456	456,600	2,456
2017-11-08	2,472	2,496	2,460	2,463	632,600	2,463
2017-11-07	2,589	2,597	2,521	2,521	476,000	2,521
2017-11-06	2,651	2,660	2,586	2,590	163,400	2,590
2017-11-02	2,667	2,680	2,634	2,671	208,800	2,671
2017-11-01	2,650	2,704	2,650	2,667	211,000	2,667
2017-10-31	2,719	2,749	2,677	2,683	375,600	2,683
2017-10-30	2,995	2,995	2,916	2,937	73,000	2,937
2017-10-27	3,045	3,065	3,005	3,005	36,800	3,005
2017-10-26	3,055	3,080	3,025	3,030	24,000	3,030
2017-10-25	3,140	3,150	3,075	3,080	33,000	3,080
2017-10-24	3,085	3,150	3,080	3,140	29,400	3,140
2017-10-23	3,095	3,110	3,055	3,085	21,500	3,085
2017-10-20	3,055	3,100	3,045	3,065	36,300	3,065
2017-10-19	3,075	3,095	3,055	3,070	20,600	3,070
2017-10-18	3,080	3,125	3,055	3,075	20,700	3,075
2017-10-17	3,115	3,115	3,020	3,100	41,800	3,100
2017-10-16	3,090	3,235	3,070	3,110	88,300	3,110
2017-10-13	3,045	3,100	3,045	3,090	52,700	3,090
2017-10-12	2,963	3,090	2,948	3,050	70,400	3,050
2017-10-11	2,920	2,978	2,867	2,963	55,600	2,963
2017-10-10	2,834	2,893	2,834	2,870	21,500	2,870
2017-10-06	2,900	2,900	2,832	2,834	20,200	2,834
2017-10-05	2,884	2,909	2,876	2,900	27,500	2,900
2017-10-04	2,913	2,918	2,871	2,884	14,900	2,884
2017-10-03	2,935	2,935	2,896	2,913	10,900	2,913
2017-10-02	2,920	2,965	2,909	2,923	61,200	2,923
2017-09-29	2,910	2,910	2,874	2,896	23,400	2,896
2017-09-28	2,915	2,918	2,886	2,910	38,400	2,910
2017-09-27	2,869	2,914	2,869	2,907	29,500	2,907
2017-09-26	2,846	2,868	2,794	2,868	38,800	2,868
2017-09-25	2,810	2,861	2,805	2,846	33,300	2,846
2017-09-22	2,800	2,806	2,769	2,805	18,000	2,805
2017-09-21	2,829	2,836	2,802	2,806	25,300	2,806
2017-09-20	2,840	2,856	2,827	2,844	21,000	2,844
2017-09-19	2,779	2,872	2,779	2,869	48,700	2,869
2017-09-15	2,785	2,808	2,756	2,791	53,400	2,791
2017-09-14	2,764	2,785	2,754	2,785	26,700	2,785
2017-09-13	2,723	2,761	2,711	2,755	19,000	2,755
2017-09-12	2,720	2,729	2,685	2,709	17,300	2,709
2017-09-11	2,700	2,714	2,668	2,694	30,100	2,694
2017-09-08	2,640	2,717	2,640	2,675	58,300	2,675
2017-09-07	2,663	2,682	2,650	2,663	20,500	2,663
2017-09-06	2,619	2,661	2,604	2,659	24,300	2,659
2017-09-05	2,666	2,676	2,616	2,617	32,200	2,617
2017-09-04	2,718	2,727	2,653	2,666	36,600	2,666
2017-09-01	2,696	2,746	2,688	2,714	33,400	2,714
2017-08-31	2,730	2,747	2,690	2,733	50,900	2,733
2017-08-30	2,809	2,815	2,725	2,726	50,300	2,726
2017-08-29	2,800	2,815	2,766	2,815	164,800	2,815
2017-08-28	2,837	2,848	2,805	2,823	480,700	2,823
2017-08-25	2,852	2,860	2,827	2,851	188,600	2,851
2017-08-24	2,829	2,875	2,829	2,852	108,000	2,852
2017-08-23	2,860	2,861	2,824	2,836	155,100	2,836
2017-08-22	2,805	2,846	2,789	2,845	65,200	2,845
2017-08-21	2,806	2,824	2,786	2,817	112,000	2,817
2017-08-18	2,822	2,847	2,804	2,826	71,900	2,826
2017-08-17	2,853	2,879	2,846	2,863	16,600	2,863
2017-08-16	2,823	2,874	2,818	2,853	48,300	2,853
2017-08-15	2,907	2,932	2,865	2,871	51,000	2,871
2017-08-14	2,856	2,921	2,854	2,907	37,100	2,907
2017-08-10	2,854	2,887	2,854	2,882	12,400	2,882
2017-08-09	2,873	2,873	2,834	2,854	23,100	2,854
2017-08-08	2,891	2,891	2,860	2,873	16,200	2,873
2017-08-07	2,867	2,928	2,863	2,891	51,100	2,891
2017-08-04	2,820	2,869	2,801	2,867	20,600	2,867
2017-08-03	2,812	2,826	2,802	2,820	12,400	2,820
2017-08-02	2,810	2,820	2,792	2,818	15,900	2,818
2017-08-01	2,751	2,803	2,751	2,803	24,300	2,803
2017-07-31	2,750	2,766	2,732	2,748	28,200	2,748
2017-07-28	2,733	2,767	2,712	2,759	27,400	2,759
2017-07-27	2,694	2,748	2,694	2,722	23,900	2,722
2017-07-26	2,683	2,700	2,678	2,694	13,600	2,694
2017-07-25	2,673	2,686	2,661	2,683	22,200	2,683
2017-07-24	2,653	2,679	2,641	2,673	21,900	2,673
2017-07-21	2,676	2,685	2,658	2,669	15,000	2,669
2017-07-20	2,693	2,707	2,675	2,676	14,700	2,676
2017-07-19	2,679	2,702	2,675	2,693	10,800	2,693
2017-07-18	2,715	2,720	2,680	2,682	36,200	2,682
2017-07-14	2,722	2,749	2,709	2,715	58,100	2,715
2017-07-13	2,710	2,710	2,677	2,707	19,700	2,707
2017-07-12	2,703	2,711	2,680	2,685	21,300	2,685
2017-07-11	2,670	2,717	2,670	2,703	27,000	2,703
2017-07-10	2,666	2,688	2,657	2,668	31,000	2,668
2017-07-07	2,672	2,674	2,636	2,639	31,000	2,639
2017-07-06	2,701	2,711	2,660	2,673	41,200	2,673
2017-07-05	2,726	2,726	2,686	2,716	37,600	2,716
2017-07-04	2,827	2,836	2,706	2,726	55,800	2,726
2017-07-03	2,876	2,911	2,855	2,855	16,100	2,855
2017-06-30	2,888	2,901	2,861	2,875	14,900	2,875
2017-06-29	2,898	2,929	2,893	2,909	12,600	2,909
2017-06-28	2,900	2,925	2,876	2,881	11,700	2,881
2017-06-27	2,897	2,929	2,897	2,910	16,600	2,910
2017-06-26	2,888	2,925	2,888	2,900	13,300	2,900
2017-06-23	2,889	2,910	2,875	2,893	25,500	2,893
2017-06-22	2,869	2,898	2,867	2,883	8,300	2,883
2017-06-21	2,883	2,933	2,869	2,873	22,900	2,873
2017-06-20	2,850	2,893	2,848	2,879	22,300	2,879
2017-06-19	2,822	2,844	2,815	2,842	13,700	2,842
2017-06-16	2,839	2,849	2,813	2,822	17,600	2,822
2017-06-15	2,820	2,844	2,812	2,829	27,300	2,829
2017-06-14	2,811	2,841	2,811	2,820	21,200	2,820
2017-06-13	2,790	2,823	2,790	2,796	15,700	2,796
2017-06-12	2,800	2,805	2,786	2,790	10,800	2,790
2017-06-09	2,781	2,829	2,781	2,818	25,500	2,818
2017-06-08	2,825	2,845	2,800	2,802	19,300	2,802
2017-06-07	2,807	2,828	2,796	2,816	18,500	2,816
2017-06-06	2,890	2,893	2,823	2,828	15,900	2,828
2017-06-05	2,885	2,891	2,836	2,880	24,900	2,880
2017-06-02	2,851	2,899	2,851	2,896	33,500	2,896
2017-06-01	2,758	2,858	2,758	2,851	22,400	2,851
2017-05-31	2,833	2,843	2,766	2,769	22,900	2,769
2017-05-30	2,823	2,847	2,819	2,833	8,600	2,833
2017-05-29	2,826	2,884	2,818	2,825	24,600	2,825
2017-05-26	2,893	2,899	2,838	2,839	21,700	2,839
2017-05-25	2,869	2,920	2,868	2,906	25,300	2,906
2017-05-24	2,873	2,882	2,860	2,875	18,600	2,875
2017-05-23	2,869	2,889	2,866	2,873	19,600	2,873
2017-05-22	2,900	2,903	2,865	2,885	22,400	2,885
2017-05-19	2,864	2,900	2,845	2,898	19,100	2,898
2017-05-18	2,856	2,894	2,852	2,875	19,400	2,875
2017-05-17	2,888	2,902	2,868	2,888	15,300	2,888
2017-05-16	2,922	2,936	2,900	2,910	16,200	2,910
2017-05-15	2,940	2,941	2,907	2,918	25,300	2,918
2017-05-12	2,909	2,940	2,888	2,940	24,900	2,940
2017-05-11	2,892	2,915	2,868	2,910	31,600	2,910
2017-05-10	2,915	2,932	2,891	2,909	29,700	2,909
2017-05-09	3,000	3,000	2,898	2,900	58,900	2,900
2017-05-08	2,820	2,998	2,814	2,990	64,600	2,990
2017-05-02	2,769	2,818	2,769	2,807	20,000	2,807
2017-05-01	2,751	2,761	2,733	2,756	14,900	2,756
2017-04-28	2,752	2,770	2,737	2,761	24,500	2,761
2017-04-27	2,794	2,809	2,758	2,771	30,600	2,771
2017-04-26	2,795	2,800	2,780	2,794	16,100	2,794
2017-04-25	2,700	2,774	2,700	2,773	44,700	2,773
2017-04-24	2,685	2,700	2,662	2,700	26,200	2,700
2017-04-21	2,676	2,695	2,643	2,645	29,100	2,645
2017-04-20	2,631	2,687	2,616	2,676	23,900	2,676
2017-04-19	2,596	2,649	2,596	2,631	24,700	2,631
2017-04-18	2,637	2,640	2,599	2,637	18,300	2,637
2017-04-17	2,634	2,641	2,604	2,638	35,000	2,638
2017-04-14	2,621	2,638	2,617	2,634	23,600	2,634
2017-04-13	2,555	2,649	2,555	2,639	39,300	2,639
2017-04-12	2,570	2,579	2,511	2,568	45,700	2,568
2017-04-11	2,519	2,585	2,492	2,572	65,900	2,572
2017-04-10	2,430	2,475	2,430	2,446	12,200	2,446
2017-04-07	2,400	2,455	2,400	2,423	22,100	2,423
2017-04-06	2,445	2,445	2,401	2,411	22,400	2,411
2017-04-05	2,464	2,481	2,446	2,446	21,100	2,446
2017-04-04	2,465	2,485	2,456	2,464	14,100	2,464
2017-04-03	2,425	2,490	2,425	2,466	15,500	2,466
2017-03-31	2,466	2,482	2,426	2,433	29,500	2,433
2017-03-30	2,478	2,484	2,442	2,459	13,900	2,459
2017-03-29	2,490	2,496	2,465	2,496	17,500	2,496
2017-03-28	2,450	2,474	2,422	2,473	31,500	2,473
2017-03-27	2,440	2,440	2,403	2,406	17,900	2,406
2017-03-24	2,403	2,458	2,403	2,440	18,000	2,440
2017-03-23	2,400	2,425	2,375	2,403	14,300	2,403
2017-03-22	2,400	2,448	2,396	2,409	18,100	2,409
2017-03-21	2,425	2,471	2,425	2,442	19,800	2,442
2017-03-17	2,434	2,453	2,418	2,443	31,100	2,443
2017-03-16	2,431	2,450	2,415	2,450	17,800	2,450
2017-03-15	2,422	2,448	2,422	2,444	24,500	2,444
2017-03-14	2,425	2,426	2,378	2,422	17,900	2,422
2017-03-13	2,391	2,426	2,390	2,422	14,800	2,422
2017-03-10	2,394	2,403	2,368	2,403	40,300	2,403
2017-03-09	2,368	2,379	2,351	2,369	15,100	2,369
2017-03-08	2,388	2,388	2,350	2,363	20,000	2,363
2017-03-07	2,385	2,395	2,380	2,394	11,200	2,394
2017-03-06	2,404	2,408	2,389	2,396	22,500	2,396
2017-03-03	2,403	2,423	2,389	2,404	24,700	2,404
2017-03-02	2,420	2,423	2,391	2,404	20,400	2,404
2017-03-01	2,394	2,405	2,371	2,396	26,500	2,396
2017-02-28	2,397	2,416	2,384	2,398	24,500	2,398
2017-02-27	2,399	2,404	2,379	2,395	25,300	2,395
2017-02-24	2,425	2,427	2,384	2,415	95,200	2,415
2017-02-23	2,458	2,458	2,412	2,438	243,100	2,438
2017-02-22	2,440	2,467	2,403	2,437	132,700	2,437
2017-02-21	2,410	2,443	2,403	2,437	54,100	2,437
2017-02-20	2,439	2,439	2,375	2,401	151,800	2,401
2017-02-17	2,408	2,436	2,402	2,412	72,500	2,412
2017-02-16	2,453	2,453	2,407	2,424	31,900	2,424
2017-02-15	2,439	2,463	2,433	2,453	23,600	2,453
2017-02-14	2,430	2,444	2,415	2,426	18,200	2,426
2017-02-13	2,397	2,439	2,391	2,430	27,600	2,430
2017-02-10	2,341	2,380	2,331	2,369	36,100	2,369
2017-02-09	2,332	2,349	2,324	2,329	24,700	2,329
2017-02-08	2,328	2,351	2,327	2,343	19,700	2,343
2017-02-07	2,371	2,372	2,321	2,328	26,500	2,328
2017-02-06	2,387	2,413	2,371	2,371	28,000	2,371
2017-02-03	2,335	2,378	2,335	2,369	14,100	2,369
2017-02-02	2,385	2,388	2,336	2,348	18,700	2,348
2017-02-01	2,350	2,388	2,327	2,382	16,100	2,382
2017-01-31	2,344	2,365	2,335	2,350	15,000	2,350
2017-01-30	2,373	2,379	2,352	2,357	13,200	2,357
2017-01-27	2,387	2,391	2,363	2,373	16,500	2,373
2017-01-26	2,376	2,380	2,355	2,373	23,000	2,373
2017-01-25	2,340	2,388	2,340	2,367	30,700	2,367
2017-01-24	2,330	2,341	2,302	2,326	24,900	2,326
2017-01-23	2,348	2,368	2,332	2,337	19,100	2,337
2017-01-20	2,329	2,384	2,329	2,375	26,200	2,375
2017-01-19	2,336	2,347	2,313	2,327	11,800	2,327
2017-01-18	2,321	2,321	2,284	2,306	14,100	2,306
2017-01-17	2,370	2,370	2,321	2,332	16,900	2,332
2017-01-16	2,347	2,380	2,334	2,379	41,500	2,379
2017-01-13	2,308	2,355	2,308	2,347	18,800	2,347
2017-01-12	2,348	2,355	2,305	2,317	27,700	2,317
2017-01-11	2,349	2,355	2,315	2,333	35,900	2,333
2017-01-10	2,428	2,428	2,352	2,354	64,400	2,354
2017-01-06	2,461	2,507	2,461	2,478	17,900	2,478
2017-01-05	2,488	2,535	2,461	2,508	51,500	2,508
2017-01-04	2,417	2,490	2,411	2,488	27,800	2,488

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 [2017年度]

8278 (株)フジの時系列データ [2017年度]