8278 (株)フジの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,916	1,922	1,857	1,870	46,500	1,870
2018-12-27	1,820	1,919	1,820	1,914	34,400	1,914
2018-12-26	1,730	1,806	1,730	1,775	25,800	1,775
2018-12-25	1,825	1,825	1,714	1,721	51,400	1,721
2018-12-21	1,803	1,879	1,737	1,851	106,300	1,851
2018-12-20	1,867	1,867	1,801	1,813	45,900	1,813
2018-12-19	1,930	1,930	1,871	1,892	38,100	1,892
2018-12-18	1,995	1,995	1,920	1,925	55,000	1,925
2018-12-17	1,981	2,011	1,981	1,996	25,600	1,996
2018-12-14	2,023	2,026	1,979	1,981	60,700	1,981
2018-12-13	1,992	2,029	1,987	2,023	32,400	2,023
2018-12-12	1,980	1,998	1,969	1,987	32,400	1,987
2018-12-11	2,005	2,005	1,959	1,965	34,600	1,965
2018-12-10	2,013	2,014	1,990	1,993	29,200	1,993
2018-12-07	2,010	2,049	1,982	2,039	50,900	2,039
2018-12-06	2,010	2,046	2,007	2,012	41,600	2,012
2018-12-05	2,055	2,073	2,010	2,019	67,800	2,019
2018-12-04	2,156	2,156	2,086	2,086	39,700	2,086
2018-12-03	2,156	2,176	2,129	2,159	23,500	2,159
2018-11-30	2,161	2,180	2,128	2,139	41,400	2,139
2018-11-29	2,165	2,170	2,150	2,161	11,700	2,161
2018-11-28	2,177	2,177	2,142	2,149	18,600	2,149
2018-11-27	2,160	2,174	2,150	2,157	11,200	2,157
2018-11-26	2,118	2,145	2,118	2,144	21,100	2,144
2018-11-22	2,107	2,131	2,094	2,118	24,600	2,118
2018-11-21	2,101	2,125	2,101	2,107	18,500	2,107
2018-11-20	2,129	2,149	2,120	2,148	9,700	2,148
2018-11-19	2,145	2,167	2,120	2,131	27,600	2,131
2018-11-16	2,122	2,153	2,117	2,142	17,000	2,142
2018-11-15	2,125	2,153	2,102	2,117	31,800	2,117
2018-11-14	2,135	2,149	2,114	2,124	15,000	2,124
2018-11-13	2,153	2,153	2,107	2,124	22,500	2,124
2018-11-12	2,175	2,196	2,161	2,183	13,700	2,183
2018-11-09	2,155	2,193	2,155	2,175	20,600	2,175
2018-11-08	2,122	2,160	2,122	2,149	17,100	2,149
2018-11-07	2,171	2,184	2,105	2,108	28,900	2,108
2018-11-06	2,199	2,223	2,170	2,171	39,200	2,171
2018-11-05	2,170	2,195	2,129	2,170	37,500	2,170
2018-11-02	2,127	2,181	2,122	2,178	49,800	2,178
2018-11-01	2,101	2,178	2,085	2,136	52,100	2,136
2018-10-31	2,049	2,120	2,049	2,117	34,300	2,117
2018-10-30	1,995	2,063	1,995	2,040	74,700	2,040
2018-10-29	2,001	2,047	1,995	1,995	29,700	1,995
2018-10-26	2,019	2,019	1,975	1,996	46,500	1,996
2018-10-25	2,040	2,040	1,984	2,000	62,200	2,000
2018-10-24	2,020	2,063	2,020	2,055	34,200	2,055
2018-10-23	2,095	2,095	2,008	2,012	54,900	2,012
2018-10-22	2,093	2,123	2,070	2,102	22,400	2,102
2018-10-19	2,108	2,108	2,077	2,099	34,100	2,099
2018-10-18	2,140	2,150	2,117	2,121	26,600	2,121
2018-10-17	2,194	2,199	2,130	2,145	35,400	2,145
2018-10-16	2,112	2,182	2,089	2,170	67,900	2,170
2018-10-15	2,235	2,235	2,112	2,118	141,600	2,118
2018-10-12	2,242	2,444	2,140	2,271	354,800	2,271
2018-10-11	2,298	2,338	2,181	2,189	128,400	2,189
2018-10-10	2,246	2,371	2,230	2,355	233,700	2,355
2018-10-09	2,240	2,259	2,087	2,096	77,000	2,096
2018-10-05	2,247	2,291	2,232	2,273	55,800	2,273
2018-10-04	2,221	2,258	2,193	2,247	44,900	2,247
2018-10-03	2,244	2,248	2,185	2,186	32,800	2,186
2018-10-02	2,198	2,249	2,198	2,237	31,400	2,237
2018-10-01	2,230	2,230	2,183	2,193	25,800	2,193
2018-09-28	2,238	2,251	2,225	2,236	32,500	2,236
2018-09-27	2,290	2,301	2,237	2,239	30,100	2,239
2018-09-26	2,315	2,315	2,258	2,293	56,000	2,293
2018-09-25	2,292	2,315	2,285	2,315	61,200	2,315
2018-09-21	2,261	2,284	2,255	2,280	56,000	2,280
2018-09-20	2,252	2,265	2,222	2,254	36,100	2,254
2018-09-19	2,236	2,265	2,218	2,257	45,500	2,257
2018-09-18	2,193	2,235	2,167	2,233	51,400	2,233
2018-09-14	2,224	2,235	2,183	2,193	63,200	2,193
2018-09-13	2,153	2,208	2,153	2,195	39,700	2,195
2018-09-12	2,150	2,160	2,117	2,160	25,200	2,160
2018-09-11	2,156	2,160	2,124	2,152	54,200	2,152
2018-09-10	2,157	2,165	2,140	2,156	29,700	2,156
2018-09-07	2,129	2,150	2,110	2,146	44,100	2,146
2018-09-06	2,176	2,176	2,127	2,135	34,200	2,135
2018-09-05	2,147	2,180	2,145	2,167	59,700	2,167
2018-09-04	2,135	2,153	2,118	2,147	41,100	2,147
2018-09-03	2,115	2,132	2,098	2,130	40,300	2,130
2018-08-31	2,094	2,115	2,076	2,102	87,500	2,102
2018-08-30	2,064	2,111	2,064	2,109	53,200	2,109
2018-08-29	2,085	2,086	2,050	2,055	174,600	2,055
2018-08-28	2,093	2,114	2,082	2,097	369,000	2,097
2018-08-27	2,054	2,115	2,046	2,094	355,600	2,094
2018-08-24	2,050	2,059	2,023	2,042	213,500	2,042
2018-08-23	2,007	2,047	2,003	2,042	170,400	2,042
2018-08-22	2,000	2,007	1,983	2,007	141,100	2,007
2018-08-21	2,019	2,019	1,983	1,987	97,700	1,987
2018-08-20	2,018	2,038	1,991	1,997	114,000	1,997
2018-08-17	1,998	2,021	1,998	2,011	120,900	2,011
2018-08-16	2,010	2,010	1,975	1,998	75,200	1,998
2018-08-15	2,031	2,049	1,988	2,000	94,800	2,000
2018-08-14	2,006	2,035	1,993	2,031	47,200	2,031
2018-08-13	2,024	2,024	1,983	1,984	87,900	1,984
2018-08-10	2,077	2,100	2,036	2,036	82,300	2,036
2018-08-09	2,082	2,103	2,056	2,060	44,700	2,060
2018-08-08	2,108	2,126	2,076	2,076	39,100	2,076
2018-08-07	2,114	2,124	2,094	2,110	36,800	2,110
2018-08-06	2,112	2,131	2,107	2,114	25,100	2,114
2018-08-03	2,156	2,161	2,088	2,098	45,000	2,098
2018-08-02	2,181	2,216	2,153	2,153	57,400	2,153
2018-08-01	2,188	2,195	2,161	2,181	42,000	2,181
2018-07-31	2,193	2,208	2,172	2,181	47,100	2,181
2018-07-30	2,179	2,208	2,168	2,193	42,900	2,193
2018-07-27	2,166	2,192	2,164	2,183	54,200	2,183
2018-07-26	2,143	2,172	2,143	2,164	41,700	2,164
2018-07-25	2,126	2,147	2,124	2,137	58,700	2,137
2018-07-24	2,130	2,141	2,100	2,112	43,800	2,112
2018-07-23	2,092	2,110	2,091	2,099	31,900	2,099
2018-07-20	2,032	2,100	2,024	2,094	63,300	2,094
2018-07-19	2,060	2,060	2,032	2,032	31,800	2,032
2018-07-18	2,018	2,076	2,018	2,063	43,900	2,063
2018-07-17	1,965	2,024	1,957	2,006	72,400	2,006
2018-07-13	1,967	1,980	1,961	1,971	57,900	1,971
2018-07-12	1,991	2,010	1,955	1,955	100,500	1,955
2018-07-11	2,002	2,019	1,988	1,992	91,100	1,992
2018-07-10	1,994	2,035	1,971	2,014	139,500	2,014
2018-07-09	2,226	2,226	2,188	2,194	43,900	2,194
2018-07-06	2,233	2,259	2,216	2,228	27,600	2,228
2018-07-05	2,266	2,268	2,227	2,228	24,400	2,228
2018-07-04	2,208	2,295	2,208	2,266	41,600	2,266
2018-07-03	2,261	2,262	2,201	2,215	38,200	2,215
2018-07-02	2,316	2,316	2,254	2,259	30,400	2,259
2018-06-29	2,333	2,333	2,303	2,316	13,800	2,316
2018-06-28	2,329	2,329	2,287	2,321	24,500	2,321
2018-06-27	2,306	2,341	2,295	2,330	22,200	2,330
2018-06-26	2,280	2,305	2,271	2,297	15,900	2,297
2018-06-25	2,331	2,335	2,281	2,292	32,300	2,292
2018-06-22	2,281	2,334	2,253	2,327	82,000	2,327
2018-06-21	2,298	2,309	2,283	2,289	14,000	2,289
2018-06-20	2,315	2,325	2,277	2,304	28,800	2,304
2018-06-19	2,329	2,329	2,296	2,299	17,100	2,299
2018-06-18	2,342	2,353	2,331	2,345	23,300	2,345
2018-06-15	2,361	2,368	2,328	2,335	56,200	2,335
2018-06-14	2,321	2,373	2,309	2,361	61,700	2,361
2018-06-13	2,317	2,332	2,317	2,321	15,700	2,321
2018-06-12	2,318	2,336	2,314	2,317	13,900	2,317
2018-06-11	2,299	2,329	2,299	2,318	11,700	2,318
2018-06-08	2,276	2,330	2,276	2,296	40,100	2,296
2018-06-07	2,331	2,333	2,315	2,326	13,600	2,326
2018-06-06	2,316	2,339	2,303	2,323	24,300	2,323
2018-06-05	2,306	2,362	2,277	2,344	60,700	2,344
2018-06-04	2,271	2,310	2,260	2,305	43,600	2,305
2018-06-01	2,279	2,279	2,233	2,250	41,600	2,250
2018-05-31	2,230	2,304	2,210	2,304	59,300	2,304
2018-05-30	2,243	2,248	2,216	2,229	32,400	2,229
2018-05-29	2,294	2,294	2,250	2,260	20,200	2,260
2018-05-28	2,255	2,295	2,242	2,289	39,800	2,289
2018-05-25	2,275	2,279	2,243	2,247	48,900	2,247
2018-05-24	2,289	2,289	2,270	2,274	19,400	2,274
2018-05-23	2,298	2,301	2,277	2,289	23,900	2,289
2018-05-22	2,297	2,300	2,273	2,289	30,800	2,289
2018-05-21	2,285	2,303	2,285	2,295	13,400	2,295
2018-05-18	2,279	2,288	2,264	2,282	22,900	2,282
2018-05-17	2,290	2,293	2,274	2,279	33,100	2,279
2018-05-16	2,316	2,327	2,291	2,292	18,200	2,292
2018-05-15	2,311	2,338	2,301	2,329	41,300	2,329
2018-05-14	2,305	2,327	2,301	2,311	26,500	2,311
2018-05-11	2,294	2,324	2,290	2,323	20,600	2,323
2018-05-10	2,309	2,309	2,285	2,299	16,000	2,299
2018-05-09	2,305	2,321	2,287	2,310	30,800	2,310
2018-05-08	2,327	2,347	2,296	2,307	58,800	2,307
2018-05-07	2,353	2,361	2,325	2,338	46,300	2,338
2018-05-02	2,359	2,365	2,347	2,360	36,900	2,360
2018-05-01	2,373	2,377	2,358	2,363	19,000	2,363
2018-04-27	2,398	2,416	2,375	2,391	32,700	2,391
2018-04-26	2,395	2,417	2,387	2,406	49,200	2,406
2018-04-25	2,386	2,399	2,383	2,398	31,100	2,398
2018-04-24	2,386	2,388	2,365	2,386	27,000	2,386
2018-04-23	2,363	2,396	2,359	2,367	31,200	2,367
2018-04-20	2,360	2,386	2,355	2,365	21,400	2,365
2018-04-19	2,370	2,390	2,367	2,369	36,600	2,369
2018-04-18	2,387	2,397	2,363	2,386	38,000	2,386
2018-04-17	2,425	2,430	2,392	2,395	23,100	2,395
2018-04-16	2,407	2,427	2,396	2,423	50,600	2,423
2018-04-13	2,435	2,435	2,388	2,407	36,800	2,407
2018-04-12	2,401	2,435	2,391	2,425	89,500	2,425
2018-04-11	2,439	2,439	2,385	2,401	85,100	2,401
2018-04-10	2,399	2,473	2,392	2,434	278,200	2,434
2018-04-09	2,328	2,337	2,317	2,332	27,900	2,332
2018-04-06	2,333	2,340	2,319	2,328	28,700	2,328
2018-04-05	2,309	2,345	2,298	2,324	63,400	2,324
2018-04-04	2,267	2,318	2,254	2,304	60,700	2,304
2018-04-03	2,222	2,268	2,218	2,251	29,400	2,251
2018-03-30	2,292	2,292	2,254	2,261	20,000	2,261
2018-03-29	2,262	2,295	2,247	2,278	29,300	2,278
2018-03-28	2,202	2,265	2,195	2,264	34,200	2,264
2018-03-27	2,157	2,233	2,157	2,233	61,600	2,233
2018-03-26	2,160	2,173	2,113	2,140	66,500	2,140
2018-03-23	2,222	2,233	2,160	2,167	63,700	2,167
2018-03-22	2,206	2,232	2,204	2,225	37,000	2,225
2018-03-20	2,205	2,222	2,189	2,216	23,300	2,216
2018-03-19	2,204	2,234	2,196	2,221	32,200	2,221
2018-03-16	2,255	2,260	2,221	2,229	49,600	2,229
2018-03-15	2,236	2,278	2,230	2,267	69,200	2,267
2018-03-14	2,254	2,254	2,215	2,235	35,800	2,235
2018-03-13	2,209	2,255	2,203	2,255	43,700	2,255
2018-03-12	2,219	2,219	2,186	2,214	34,300	2,214
2018-03-09	2,207	2,223	2,174	2,182	58,400	2,182
2018-03-08	2,233	2,233	2,174	2,189	44,100	2,189
2018-03-07	2,188	2,242	2,187	2,216	52,800	2,216
2018-03-06	2,172	2,206	2,172	2,188	34,000	2,188
2018-03-05	2,132	2,172	2,132	2,165	32,900	2,165
2018-03-02	2,166	2,166	2,121	2,131	68,600	2,131
2018-03-01	2,226	2,234	2,198	2,201	42,400	2,201
2018-02-28	2,230	2,273	2,216	2,239	87,200	2,239
2018-02-27	2,229	2,247	2,206	2,242	54,900	2,242
2018-02-26	2,187	2,219	2,177	2,212	114,000	2,212
2018-02-23	2,253	2,254	2,191	2,204	516,700	2,204
2018-02-22	2,266	2,274	2,242	2,253	178,100	2,253
2018-02-21	2,251	2,285	2,231	2,283	210,300	2,283
2018-02-20	2,239	2,271	2,225	2,256	146,900	2,256
2018-02-19	2,228	2,250	2,226	2,239	146,300	2,239
2018-02-16	2,196	2,224	2,196	2,212	78,400	2,212
2018-02-15	2,170	2,206	2,170	2,181	70,500	2,181
2018-02-14	2,193	2,203	2,148	2,163	93,200	2,163
2018-02-13	2,221	2,230	2,172	2,176	74,600	2,176
2018-02-09	2,180	2,199	2,161	2,198	72,700	2,198
2018-02-08	2,211	2,238	2,203	2,226	60,000	2,226
2018-02-07	2,238	2,278	2,201	2,202	78,300	2,202
2018-02-06	2,277	2,280	2,154	2,188	136,700	2,188
2018-02-05	2,353	2,364	2,317	2,323	80,900	2,323
2018-02-02	2,352	2,397	2,352	2,390	64,000	2,390
2018-02-01	2,313	2,379	2,311	2,372	77,400	2,372
2018-01-31	2,326	2,333	2,306	2,306	90,000	2,306
2018-01-30	2,352	2,357	2,328	2,332	69,500	2,332
2018-01-29	2,365	2,367	2,349	2,351	58,300	2,351
2018-01-26	2,356	2,383	2,356	2,360	43,500	2,360
2018-01-25	2,385	2,385	2,348	2,353	90,700	2,353
2018-01-24	2,380	2,397	2,379	2,385	47,100	2,385
2018-01-23	2,382	2,393	2,373	2,388	52,200	2,388
2018-01-22	2,385	2,389	2,361	2,371	51,600	2,371
2018-01-19	2,373	2,390	2,372	2,383	36,600	2,383
2018-01-18	2,408	2,418	2,362	2,363	89,500	2,363
2018-01-17	2,423	2,428	2,402	2,407	42,900	2,407
2018-01-16	2,440	2,454	2,414	2,423	49,400	2,423
2018-01-15	2,437	2,444	2,424	2,443	57,500	2,443
2018-01-12	2,425	2,435	2,410	2,431	61,300	2,431
2018-01-11	2,409	2,440	2,389	2,438	93,200	2,438
2018-01-10	2,441	2,442	2,397	2,410	103,400	2,410
2018-01-09	2,448	2,459	2,428	2,456	60,700	2,456
2018-01-05	2,462	2,463	2,427	2,438	62,300	2,438
2018-01-04	2,439	2,469	2,427	2,459	91,200	2,459

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 [2018年度]

8278 (株)フジの時系列データ [2018年度]