8278 (株)フジの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,960	1,968	1,944	1,947	19,900	1,947
2019-12-27	1,958	1,965	1,947	1,965	26,500	1,965
2019-12-26	1,929	1,948	1,926	1,948	28,200	1,948
2019-12-25	1,945	1,951	1,928	1,929	26,400	1,929
2019-12-24	1,963	1,972	1,953	1,960	16,100	1,960
2019-12-23	1,981	1,991	1,962	1,968	24,300	1,968
2019-12-20	1,986	1,992	1,967	1,982	31,200	1,982
2019-12-19	1,986	1,991	1,979	1,986	14,000	1,986
2019-12-18	1,998	1,998	1,971	1,988	32,500	1,988
2019-12-17	1,989	1,998	1,984	1,998	27,900	1,998
2019-12-16	1,968	1,989	1,968	1,979	27,300	1,979
2019-12-13	1,979	1,979	1,946	1,967	74,200	1,967
2019-12-12	1,950	1,950	1,920	1,921	33,100	1,921
2019-12-11	1,943	1,953	1,938	1,941	22,400	1,941
2019-12-10	1,953	1,962	1,939	1,939	27,400	1,939
2019-12-09	1,961	1,962	1,943	1,950	24,400	1,950
2019-12-06	1,945	1,960	1,945	1,960	13,600	1,960
2019-12-05	1,962	1,963	1,944	1,957	27,900	1,957
2019-12-04	1,939	1,964	1,927	1,962	23,700	1,962
2019-12-03	1,949	1,957	1,942	1,943	19,800	1,943
2019-12-02	1,948	1,971	1,948	1,971	18,800	1,971
2019-11-29	1,961	1,962	1,945	1,949	17,000	1,949
2019-11-28	1,969	1,969	1,955	1,961	20,600	1,961
2019-11-27	1,987	1,987	1,967	1,979	27,800	1,979
2019-11-26	1,975	1,986	1,952	1,965	36,900	1,965
2019-11-25	1,960	1,978	1,960	1,972	12,100	1,972
2019-11-22	1,970	1,977	1,960	1,960	15,000	1,960
2019-11-21	1,957	1,968	1,933	1,963	25,100	1,963
2019-11-20	1,991	1,991	1,949	1,956	42,800	1,956
2019-11-19	1,990	1,999	1,989	1,991	12,600	1,991
2019-11-18	2,000	2,009	1,983	1,995	58,300	1,995
2019-11-15	1,959	2,000	1,959	2,000	40,500	2,000
2019-11-14	1,994	1,994	1,952	1,959	24,800	1,959
2019-11-13	2,000	2,001	1,978	1,993	29,700	1,993
2019-11-12	2,000	2,000	1,982	2,000	17,100	2,000
2019-11-11	2,005	2,010	1,982	1,991	20,000	1,991
2019-11-08	2,015	2,015	1,984	1,999	28,000	1,999
2019-11-07	2,011	2,011	1,982	1,996	23,800	1,996
2019-11-06	2,015	2,016	1,990	2,005	30,900	2,005
2019-11-05	1,965	2,009	1,957	2,003	45,500	2,003
2019-11-01	1,945	1,955	1,933	1,948	16,300	1,948
2019-10-31	1,983	1,997	1,957	1,957	32,900	1,957
2019-10-30	1,930	2,004	1,915	1,999	94,700	1,999
2019-10-29	1,946	1,968	1,930	1,937	33,700	1,937
2019-10-28	1,975	1,981	1,941	1,946	32,800	1,946
2019-10-25	1,934	1,952	1,930	1,952	24,600	1,952
2019-10-24	1,950	1,958	1,925	1,930	25,100	1,930
2019-10-23	1,965	1,966	1,936	1,965	29,000	1,965
2019-10-21	1,972	1,977	1,953	1,965	12,100	1,965
2019-10-18	1,992	1,998	1,956	1,964	26,100	1,964
2019-10-17	2,014	2,079	1,978	1,982	108,600	1,982
2019-10-16	1,997	2,036	1,996	2,013	85,900	2,013
2019-10-15	1,901	1,973	1,901	1,957	77,500	1,957
2019-10-11	1,883	1,885	1,862	1,864	45,100	1,864
2019-10-10	1,894	1,894	1,858	1,866	44,300	1,866
2019-10-09	1,891	1,902	1,884	1,898	26,900	1,898
2019-10-08	1,865	1,913	1,853	1,906	46,100	1,906
2019-10-07	1,887	1,893	1,876	1,887	31,700	1,887
2019-10-04	1,867	1,887	1,851	1,887	22,200	1,887
2019-10-03	1,870	1,882	1,855	1,868	33,000	1,868
2019-10-02	1,890	1,916	1,890	1,906	22,900	1,906
2019-10-01	1,880	1,908	1,876	1,903	28,500	1,903
2019-09-30	1,913	1,915	1,869	1,876	62,500	1,876
2019-09-27	1,969	1,969	1,905	1,931	45,100	1,931
2019-09-26	1,990	1,996	1,959	1,970	62,500	1,970
2019-09-25	1,985	1,985	1,965	1,967	27,900	1,967
2019-09-24	1,950	1,999	1,950	1,988	66,800	1,988
2019-09-20	1,940	1,959	1,925	1,959	61,900	1,959
2019-09-19	1,928	1,950	1,919	1,932	46,400	1,932
2019-09-18	1,926	1,935	1,907	1,915	37,600	1,915
2019-09-17	1,938	1,938	1,915	1,926	54,500	1,926
2019-09-13	1,923	1,942	1,909	1,938	85,500	1,938
2019-09-12	1,900	1,918	1,887	1,909	49,400	1,909
2019-09-11	1,856	1,895	1,851	1,895	53,900	1,895
2019-09-10	1,842	1,852	1,835	1,842	33,000	1,842
2019-09-09	1,821	1,838	1,805	1,838	41,200	1,838
2019-09-06	1,813	1,828	1,812	1,821	29,500	1,821
2019-09-05	1,782	1,827	1,782	1,810	45,000	1,810
2019-09-04	1,785	1,786	1,769	1,777	29,700	1,777
2019-09-03	1,790	1,801	1,776	1,796	24,300	1,796
2019-09-02	1,827	1,838	1,798	1,798	22,200	1,798
2019-08-30	1,803	1,835	1,802	1,834	51,700	1,834
2019-08-29	1,806	1,810	1,773	1,791	191,800	1,791
2019-08-28	1,842	1,844	1,802	1,809	418,700	1,809
2019-08-27	1,836	1,845	1,833	1,839	78,800	1,839
2019-08-26	1,805	1,827	1,798	1,825	106,700	1,825
2019-08-23	1,829	1,852	1,825	1,845	162,600	1,845
2019-08-22	1,804	1,821	1,790	1,816	230,800	1,816
2019-08-21	1,808	1,808	1,799	1,799	52,500	1,799
2019-08-20	1,813	1,827	1,806	1,825	72,600	1,825
2019-08-19	1,793	1,805	1,782	1,798	91,100	1,798
2019-08-16	1,777	1,795	1,771	1,777	130,100	1,777
2019-08-15	1,771	1,792	1,763	1,784	115,100	1,784
2019-08-14	1,775	1,806	1,771	1,806	63,200	1,806
2019-08-13	1,751	1,776	1,732	1,767	149,600	1,767
2019-08-09	1,787	1,794	1,771	1,773	94,000	1,773
2019-08-08	1,791	1,791	1,771	1,777	133,900	1,777
2019-08-07	1,781	1,799	1,773	1,791	38,300	1,791
2019-08-06	1,735	1,792	1,735	1,784	48,000	1,784
2019-08-05	1,780	1,791	1,751	1,782	110,900	1,782
2019-08-02	1,811	1,855	1,785	1,794	92,300	1,794
2019-08-01	1,844	1,855	1,832	1,851	13,000	1,851
2019-07-31	1,863	1,864	1,843	1,847	34,000	1,847
2019-07-30	1,879	1,890	1,866	1,885	25,100	1,885
2019-07-29	1,885	1,885	1,866	1,874	49,100	1,874
2019-07-26	1,869	1,881	1,858	1,877	15,400	1,877
2019-07-25	1,865	1,885	1,864	1,876	28,600	1,876
2019-07-24	1,844	1,865	1,837	1,858	30,000	1,858
2019-07-23	1,833	1,854	1,829	1,844	24,200	1,844
2019-07-22	1,841	1,845	1,831	1,839	19,700	1,839
2019-07-19	1,818	1,849	1,813	1,847	26,800	1,847
2019-07-18	1,858	1,858	1,802	1,805	59,200	1,805
2019-07-17	1,900	1,901	1,870	1,875	47,900	1,875
2019-07-16	1,896	1,925	1,890	1,913	50,100	1,913
2019-07-12	1,934	1,934	1,881	1,896	58,800	1,896
2019-07-11	1,890	1,900	1,874	1,877	42,200	1,877
2019-07-10	1,909	1,921	1,883	1,900	58,700	1,900
2019-07-09	1,900	1,940	1,900	1,931	101,200	1,931
2019-07-08	1,878	1,884	1,841	1,849	38,000	1,849
2019-07-05	1,880	1,893	1,872	1,891	33,000	1,891
2019-07-04	1,852	1,880	1,852	1,880	27,100	1,880
2019-07-03	1,837	1,846	1,824	1,844	22,300	1,844
2019-07-02	1,828	1,836	1,809	1,830	22,900	1,830
2019-07-01	1,834	1,839	1,801	1,828	26,800	1,828
2019-06-28	1,817	1,830	1,806	1,817	37,200	1,817
2019-06-27	1,797	1,812	1,787	1,810	64,100	1,810
2019-06-26	1,774	1,788	1,765	1,768	27,200	1,768
2019-06-25	1,761	1,785	1,761	1,774	25,700	1,774
2019-06-24	1,760	1,772	1,751	1,765	14,200	1,765
2019-06-21	1,808	1,808	1,748	1,757	58,900	1,757
2019-06-20	1,816	1,825	1,798	1,804	10,600	1,804
2019-06-19	1,809	1,819	1,800	1,811	26,100	1,811
2019-06-18	1,811	1,829	1,783	1,788	29,000	1,788
2019-06-17	1,818	1,818	1,791	1,802	39,300	1,802
2019-06-14	1,812	1,818	1,782	1,818	37,900	1,818
2019-06-13	1,796	1,797	1,776	1,788	24,100	1,788
2019-06-12	1,809	1,825	1,798	1,805	23,000	1,805
2019-06-11	1,791	1,813	1,780	1,813	24,700	1,813
2019-06-10	1,787	1,796	1,779	1,791	20,100	1,791
2019-06-07	1,771	1,785	1,758	1,784	18,100	1,784
2019-06-06	1,779	1,782	1,763	1,767	25,900	1,767
2019-06-05	1,750	1,779	1,750	1,779	29,600	1,779
2019-06-04	1,756	1,756	1,728	1,737	27,100	1,737
2019-06-03	1,742	1,754	1,726	1,744	25,600	1,744
2019-05-31	1,774	1,774	1,745	1,757	32,800	1,757
2019-05-30	1,780	1,780	1,763	1,774	24,700	1,774
2019-05-29	1,800	1,800	1,777	1,787	26,100	1,787
2019-05-28	1,823	1,830	1,808	1,810	30,300	1,810
2019-05-27	1,823	1,826	1,799	1,826	38,800	1,826
2019-05-24	1,786	1,789	1,776	1,783	28,200	1,783
2019-05-23	1,796	1,804	1,785	1,792	19,100	1,792
2019-05-22	1,837	1,843	1,796	1,797	45,200	1,797
2019-05-21	1,861	1,861	1,836	1,837	54,300	1,837
2019-05-20	1,859	1,867	1,851	1,861	19,600	1,861
2019-05-17	1,827	1,851	1,813	1,850	33,400	1,850
2019-05-16	1,805	1,820	1,779	1,815	27,600	1,815
2019-05-15	1,754	1,840	1,741	1,805	75,500	1,805
2019-05-14	1,716	1,750	1,696	1,750	38,200	1,750
2019-05-13	1,750	1,767	1,735	1,751	33,000	1,751
2019-05-10	1,751	1,777	1,741	1,750	44,400	1,750
2019-05-09	1,782	1,782	1,744	1,751	44,000	1,751
2019-05-08	1,820	1,820	1,791	1,803	60,800	1,803
2019-05-07	1,867	1,867	1,833	1,840	53,700	1,840
2019-04-26	1,825	1,855	1,818	1,851	38,000	1,851
2019-04-25	1,847	1,854	1,823	1,847	61,500	1,847
2019-04-24	1,871	1,871	1,842	1,846	41,600	1,846
2019-04-23	1,867	1,890	1,861	1,871	26,000	1,871
2019-04-22	1,855	1,879	1,850	1,877	16,700	1,877
2019-04-19	1,893	1,893	1,851	1,865	33,000	1,865
2019-04-18	1,876	1,904	1,868	1,893	59,400	1,893
2019-04-17	1,854	1,885	1,842	1,880	41,900	1,880
2019-04-16	1,895	1,895	1,850	1,856	47,900	1,856
2019-04-15	1,856	1,901	1,856	1,895	79,700	1,895
2019-04-12	1,875	1,875	1,839	1,842	37,700	1,842
2019-04-11	1,873	1,876	1,844	1,867	37,700	1,867
2019-04-10	1,840	1,889	1,828	1,877	52,200	1,877
2019-04-09	1,880	1,892	1,844	1,865	80,300	1,865
2019-04-08	1,876	1,876	1,852	1,860	41,900	1,860
2019-04-05	1,875	1,886	1,865	1,877	44,500	1,877
2019-04-04	1,890	1,890	1,864	1,871	44,000	1,871
2019-04-03	1,899	1,899	1,865	1,883	49,900	1,883
2019-04-02	1,927	1,943	1,885	1,891	45,000	1,891
2019-04-01	1,927	1,944	1,917	1,922	45,900	1,922
2019-03-29	1,910	1,911	1,894	1,909	18,500	1,909
2019-03-28	1,938	1,938	1,889	1,899	32,900	1,899
2019-03-27	1,968	1,970	1,936	1,958	57,800	1,958
2019-03-26	1,888	1,940	1,888	1,940	78,700	1,940
2019-03-25	1,880	1,894	1,861	1,869	39,200	1,869
2019-03-22	1,901	1,913	1,889	1,909	49,400	1,909
2019-03-20	1,911	1,925	1,904	1,919	39,700	1,919
2019-03-19	1,945	1,945	1,906	1,908	32,900	1,908
2019-03-18	1,918	1,933	1,898	1,933	65,400	1,933
2019-03-15	1,910	1,934	1,905	1,907	50,200	1,907
2019-03-14	1,962	1,962	1,893	1,902	30,700	1,902
2019-03-13	1,913	1,950	1,911	1,941	32,600	1,941
2019-03-12	1,907	1,932	1,878	1,924	50,600	1,924
2019-03-11	1,870	1,895	1,868	1,887	32,100	1,887
2019-03-08	1,900	1,909	1,865	1,870	63,100	1,870
2019-03-07	1,945	1,975	1,931	1,934	51,200	1,934
2019-03-06	1,956	1,969	1,936	1,956	46,900	1,956
2019-03-05	1,918	1,936	1,891	1,935	47,700	1,935
2019-03-04	1,950	1,963	1,911	1,921	42,900	1,921
2019-03-01	1,928	1,949	1,924	1,945	36,100	1,945
2019-02-28	1,925	1,945	1,919	1,942	55,500	1,942
2019-02-27	1,873	1,940	1,870	1,934	118,300	1,934
2019-02-26	1,862	1,880	1,853	1,870	130,500	1,870
2019-02-25	1,904	1,918	1,872	1,872	360,900	1,872
2019-02-22	1,874	1,901	1,873	1,877	149,800	1,877
2019-02-21	1,877	1,919	1,877	1,896	161,400	1,896
2019-02-20	1,850	1,873	1,840	1,868	178,200	1,868
2019-02-19	1,857	1,877	1,846	1,877	175,000	1,877
2019-02-18	1,838	1,879	1,832	1,857	240,300	1,857
2019-02-15	1,835	1,836	1,807	1,820	121,600	1,820
2019-02-14	1,827	1,862	1,827	1,846	87,000	1,846
2019-02-13	1,850	1,860	1,823	1,827	129,000	1,827
2019-02-12	1,829	1,852	1,809	1,848	103,500	1,848
2019-02-08	1,836	1,836	1,805	1,819	82,000	1,819
2019-02-07	1,871	1,872	1,842	1,848	49,900	1,848
2019-02-06	1,890	1,892	1,874	1,876	59,600	1,876
2019-02-05	1,872	1,905	1,872	1,885	56,700	1,885
2019-02-04	1,868	1,887	1,861	1,872	52,700	1,872
2019-02-01	1,847	1,866	1,841	1,848	33,500	1,848
2019-01-31	1,858	1,871	1,837	1,847	51,500	1,847
2019-01-30	1,887	1,889	1,847	1,847	83,100	1,847
2019-01-29	1,875	1,907	1,871	1,898	46,100	1,898
2019-01-28	1,900	1,912	1,882	1,882	21,500	1,882
2019-01-25	1,918	1,933	1,903	1,903	38,400	1,903
2019-01-24	1,888	1,933	1,878	1,918	28,700	1,918
2019-01-23	1,888	1,905	1,875	1,889	24,500	1,889
2019-01-22	1,917	1,926	1,893	1,902	20,100	1,902
2019-01-21	1,910	1,940	1,896	1,929	23,900	1,929
2019-01-18	1,906	1,936	1,898	1,905	19,000	1,905
2019-01-17	1,902	1,936	1,881	1,904	22,200	1,904
2019-01-16	1,909	1,909	1,884	1,888	27,000	1,888
2019-01-15	1,912	1,928	1,875	1,909	39,100	1,909
2019-01-11	1,967	1,968	1,912	1,912	48,300	1,912
2019-01-10	1,927	2,007	1,915	1,967	60,900	1,967
2019-01-09	1,902	1,950	1,896	1,927	75,800	1,927
2019-01-08	1,935	1,942	1,901	1,934	31,900	1,934
2019-01-07	1,939	1,964	1,908	1,923	27,400	1,923
2019-01-04	1,836	1,914	1,833	1,882	33,700	1,882

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 [2019年度]

8278 (株)フジの時系列データ [2019年度]