8278 (株)フジの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,988	1,988	1,955	1,955	24,000	1,955
2020-12-29	1,982	1,996	1,968	1,984	21,700	1,984
2020-12-28	1,986	1,986	1,958	1,982	40,700	1,982
2020-12-25	1,951	1,977	1,951	1,977	16,400	1,977
2020-12-24	1,922	1,954	1,922	1,951	13,100	1,951
2020-12-23	1,948	1,948	1,926	1,937	14,000	1,937
2020-12-22	1,942	1,942	1,918	1,936	21,400	1,936
2020-12-21	1,948	1,957	1,933	1,942	13,800	1,942
2020-12-18	1,940	1,953	1,934	1,948	18,700	1,948
2020-12-17	1,952	1,954	1,930	1,939	19,300	1,939
2020-12-16	1,979	1,979	1,946	1,949	12,700	1,949
2020-12-15	1,966	1,982	1,957	1,966	42,100	1,966
2020-12-14	1,946	1,975	1,946	1,966	30,000	1,966
2020-12-11	1,933	1,949	1,926	1,946	24,700	1,946
2020-12-10	1,960	1,960	1,929	1,932	24,300	1,932
2020-12-09	1,919	1,954	1,909	1,954	27,500	1,954
2020-12-08	1,920	1,921	1,901	1,901	22,800	1,901
2020-12-07	1,962	1,962	1,922	1,923	22,200	1,923
2020-12-04	1,965	1,965	1,950	1,962	9,500	1,962
2020-12-03	1,920	1,961	1,920	1,958	22,700	1,958
2020-12-02	1,936	1,948	1,919	1,930	41,600	1,930
2020-12-01	1,921	1,948	1,921	1,940	24,800	1,940
2020-11-30	1,993	1,993	1,921	1,921	49,800	1,921
2020-11-27	2,004	2,016	1,993	2,006	50,800	2,006
2020-11-26	1,975	1,993	1,973	1,989	15,100	1,989
2020-11-25	2,015	2,015	1,972	1,972	21,300	1,972
2020-11-24	1,999	2,020	1,985	2,001	34,300	2,001
2020-11-20	1,926	1,965	1,926	1,965	28,400	1,965
2020-11-19	1,952	1,953	1,930	1,938	21,800	1,938
2020-11-18	1,965	1,966	1,951	1,952	20,300	1,952
2020-11-17	1,981	1,987	1,965	1,971	52,400	1,971
2020-11-16	1,961	1,984	1,945	1,972	55,100	1,972
2020-11-13	2,000	2,001	1,953	1,961	28,500	1,961
2020-11-12	2,010	2,017	1,998	2,007	47,500	2,007
2020-11-11	2,020	2,020	1,995	2,008	55,000	2,008
2020-11-10	2,030	2,034	1,976	1,987	82,300	1,987
2020-11-09	2,024	2,032	1,994	2,000	43,500	2,000
2020-11-06	1,984	2,025	1,982	2,016	44,200	2,016
2020-11-05	1,957	1,997	1,939	1,990	47,700	1,990
2020-11-04	1,963	1,973	1,947	1,957	37,300	1,957
2020-11-02	1,930	1,966	1,930	1,960	33,700	1,960
2020-10-30	1,960	1,960	1,920	1,930	28,100	1,930
2020-10-29	1,935	1,964	1,930	1,960	31,500	1,960
2020-10-28	1,927	1,951	1,918	1,949	23,300	1,949
2020-10-27	1,934	1,934	1,905	1,932	39,500	1,932
2020-10-26	1,940	1,963	1,929	1,931	21,100	1,931
2020-10-23	1,926	1,951	1,926	1,936	24,600	1,936
2020-10-22	1,967	1,967	1,933	1,936	29,100	1,936
2020-10-21	1,928	1,971	1,928	1,967	23,300	1,967
2020-10-20	1,934	1,944	1,924	1,928	13,000	1,928
2020-10-19	1,914	1,949	1,909	1,942	25,500	1,942
2020-10-16	1,908	1,918	1,900	1,914	23,000	1,914
2020-10-15	1,936	1,946	1,906	1,912	37,600	1,912
2020-10-14	1,922	1,943	1,910	1,936	41,100	1,936
2020-10-13	1,970	1,978	1,923	1,923	35,000	1,923
2020-10-12	1,990	1,990	1,964	1,971	27,000	1,971
2020-10-09	2,017	2,019	1,993	1,997	41,700	1,997
2020-10-08	2,000	2,033	1,984	2,029	55,100	2,029
2020-10-07	1,985	1,995	1,960	1,984	54,800	1,984
2020-10-06	2,018	2,039	2,000	2,007	88,600	2,007
2020-10-05	1,988	2,018	1,985	2,018	102,900	2,018
2020-10-02	2,000	2,016	1,951	1,968	128,100	1,968
2020-09-30	1,933	1,944	1,894	1,894	50,900	1,894
2020-09-29	1,977	1,977	1,930	1,946	66,800	1,946
2020-09-28	1,952	1,978	1,912	1,978	114,700	1,978
2020-09-25	1,886	1,925	1,881	1,918	84,400	1,918
2020-09-24	1,882	1,903	1,871	1,876	50,300	1,876
2020-09-23	1,855	1,891	1,855	1,884	51,300	1,884
2020-09-18	1,882	1,895	1,873	1,895	64,200	1,895
2020-09-17	1,859	1,877	1,843	1,876	45,300	1,876
2020-09-16	1,829	1,846	1,822	1,840	33,600	1,840
2020-09-15	1,872	1,872	1,816	1,818	39,000	1,818
2020-09-14	1,840	1,872	1,828	1,872	35,700	1,872
2020-09-11	1,823	1,849	1,805	1,838	58,000	1,838
2020-09-10	1,808	1,816	1,798	1,805	34,200	1,805
2020-09-09	1,791	1,817	1,774	1,808	59,200	1,808
2020-09-08	1,777	1,801	1,773	1,798	35,700	1,798
2020-09-07	1,802	1,806	1,769	1,780	42,100	1,780
2020-09-04	1,802	1,816	1,798	1,802	37,100	1,802
2020-09-03	1,856	1,857	1,816	1,824	30,800	1,824
2020-09-02	1,849	1,849	1,827	1,835	31,800	1,835
2020-09-01	1,852	1,859	1,831	1,850	37,600	1,850
2020-08-31	1,859	1,890	1,849	1,863	47,500	1,863
2020-08-28	1,890	1,890	1,822	1,840	378,100	1,840
2020-08-27	1,903	1,904	1,888	1,890	427,200	1,890
2020-08-26	1,924	1,934	1,889	1,903	287,500	1,903
2020-08-25	1,920	1,951	1,920	1,932	169,000	1,932
2020-08-24	1,906	1,906	1,888	1,895	108,800	1,895
2020-08-21	1,877	1,906	1,877	1,906	218,300	1,906
2020-08-20	1,887	1,898	1,873	1,874	174,700	1,874
2020-08-19	1,913	1,923	1,883	1,888	146,800	1,888
2020-08-18	1,910	1,939	1,905	1,930	92,000	1,930
2020-08-17	1,925	1,955	1,906	1,914	96,300	1,914
2020-08-14	1,947	1,955	1,924	1,925	166,800	1,925
2020-08-13	1,952	1,966	1,942	1,952	111,300	1,952
2020-08-12	1,910	1,944	1,906	1,944	78,100	1,944
2020-08-11	1,878	1,910	1,867	1,910	105,900	1,910
2020-08-07	1,871	1,871	1,844	1,854	181,500	1,854
2020-08-06	1,885	1,885	1,849	1,859	72,600	1,859
2020-08-05	1,885	1,899	1,856	1,879	68,200	1,879
2020-08-04	1,847	1,890	1,847	1,890	44,000	1,890
2020-08-03	1,825	1,857	1,821	1,856	40,000	1,856
2020-07-31	1,856	1,859	1,803	1,803	75,800	1,803
2020-07-30	1,900	1,900	1,857	1,862	26,500	1,862
2020-07-29	1,879	1,897	1,869	1,872	39,800	1,872
2020-07-28	1,895	1,906	1,869	1,880	31,700	1,880
2020-07-27	1,856	1,900	1,850	1,900	59,500	1,900
2020-07-22	1,888	1,888	1,857	1,857	39,300	1,857
2020-07-21	1,873	1,893	1,863	1,880	46,500	1,880
2020-07-20	1,869	1,881	1,859	1,871	34,900	1,871
2020-07-17	1,872	1,873	1,851	1,861	36,100	1,861
2020-07-16	1,886	1,887	1,871	1,871	34,900	1,871
2020-07-15	1,873	1,890	1,839	1,886	75,600	1,886
2020-07-14	1,803	1,827	1,803	1,821	24,700	1,821
2020-07-13	1,789	1,825	1,786	1,818	56,400	1,818
2020-07-10	1,805	1,805	1,769	1,771	46,800	1,771
2020-07-09	1,814	1,824	1,782	1,806	39,100	1,806
2020-07-08	1,819	1,862	1,804	1,807	44,200	1,807
2020-07-07	1,852	1,889	1,817	1,820	82,700	1,820
2020-07-06	1,860	1,927	1,850	1,914	66,000	1,914
2020-07-03	1,835	1,860	1,829	1,860	28,800	1,860
2020-07-02	1,829	1,847	1,821	1,835	33,600	1,835
2020-07-01	1,883	1,883	1,815	1,821	45,900	1,821
2020-06-30	1,910	1,923	1,873	1,875	48,600	1,875
2020-06-29	1,896	1,900	1,875	1,894	41,400	1,894
2020-06-26	1,873	1,911	1,873	1,898	55,000	1,898
2020-06-25	1,857	1,882	1,857	1,867	27,000	1,867
2020-06-24	1,898	1,908	1,870	1,874	21,100	1,874
2020-06-23	1,895	1,924	1,889	1,898	26,200	1,898
2020-06-22	1,886	1,912	1,877	1,899	16,200	1,899
2020-06-19	1,905	1,918	1,885	1,887	63,500	1,887
2020-06-18	1,896	1,909	1,880	1,904	22,000	1,904
2020-06-17	1,900	1,911	1,890	1,896	19,500	1,896
2020-06-16	1,891	1,915	1,866	1,910	35,500	1,910
2020-06-15	1,872	1,897	1,851	1,851	33,100	1,851
2020-06-12	1,844	1,878	1,832	1,872	43,300	1,872
2020-06-11	1,884	1,893	1,873	1,877	22,800	1,877
2020-06-10	1,919	1,919	1,886	1,890	29,000	1,890
2020-06-09	1,909	1,923	1,902	1,919	25,600	1,919
2020-06-08	1,926	1,926	1,901	1,916	31,300	1,916
2020-06-05	1,923	1,933	1,908	1,924	38,100	1,924
2020-06-04	1,935	1,935	1,892	1,923	33,900	1,923
2020-06-03	1,947	1,947	1,901	1,907	41,000	1,907
2020-06-02	1,900	1,952	1,896	1,950	30,300	1,950
2020-06-01	1,870	1,899	1,863	1,898	24,100	1,898
2020-05-29	1,963	1,993	1,880	1,883	111,700	1,883
2020-05-28	1,934	1,966	1,929	1,963	63,200	1,963
2020-05-27	1,913	1,927	1,894	1,927	60,600	1,927
2020-05-26	1,852	1,893	1,851	1,893	40,800	1,893
2020-05-25	1,829	1,849	1,819	1,843	17,500	1,843
2020-05-22	1,832	1,832	1,792	1,804	16,100	1,804
2020-05-21	1,830	1,838	1,814	1,832	17,500	1,832
2020-05-20	1,806	1,838	1,800	1,836	26,600	1,836
2020-05-19	1,808	1,840	1,801	1,806	37,400	1,806
2020-05-18	1,797	1,805	1,771	1,802	33,800	1,802
2020-05-15	1,754	1,797	1,753	1,797	24,900	1,797
2020-05-14	1,765	1,782	1,752	1,752	25,200	1,752
2020-05-13	1,737	1,769	1,730	1,761	26,300	1,761
2020-05-12	1,750	1,773	1,745	1,758	15,300	1,758
2020-05-11	1,717	1,747	1,717	1,746	21,400	1,746
2020-05-08	1,719	1,729	1,683	1,713	31,600	1,713
2020-05-07	1,694	1,704	1,681	1,693	33,000	1,693
2020-05-01	1,701	1,719	1,688	1,694	33,400	1,694
2020-04-30	1,691	1,723	1,689	1,720	51,500	1,720
2020-04-28	1,698	1,698	1,658	1,686	30,700	1,686
2020-04-27	1,698	1,698	1,666	1,690	51,600	1,690
2020-04-24	1,651	1,667	1,627	1,666	38,500	1,666
2020-04-23	1,589	1,669	1,581	1,668	52,500	1,668
2020-04-22	1,580	1,591	1,553	1,569	63,000	1,569
2020-04-21	1,598	1,608	1,571	1,593	68,600	1,593
2020-04-20	1,615	1,640	1,605	1,618	47,200	1,618
2020-04-17	1,642	1,681	1,612	1,630	50,300	1,630
2020-04-16	1,585	1,638	1,581	1,637	55,200	1,637
2020-04-15	1,662	1,664	1,602	1,613	106,500	1,613
2020-04-14	1,716	1,755	1,644	1,662	109,200	1,662
2020-04-13	1,784	1,799	1,756	1,756	29,400	1,756
2020-04-10	1,791	1,814	1,752	1,803	29,700	1,803
2020-04-09	1,822	1,840	1,771	1,808	46,900	1,808
2020-04-08	1,786	1,870	1,784	1,835	49,000	1,835
2020-04-07	1,771	1,797	1,734	1,786	36,000	1,786
2020-04-06	1,683	1,774	1,670	1,761	66,000	1,761
2020-04-03	1,675	1,742	1,658	1,683	30,900	1,683
2020-04-02	1,710	1,744	1,680	1,689	32,800	1,689
2020-04-01	1,761	1,792	1,714	1,716	48,900	1,716
2020-03-31	1,841	1,848	1,777	1,798	41,100	1,798
2020-03-30	1,850	1,868	1,795	1,865	68,700	1,865
2020-03-27	1,815	1,881	1,806	1,881	176,200	1,881
2020-03-26	1,750	1,778	1,663	1,762	99,500	1,762
2020-03-25	1,711	1,766	1,693	1,766	75,600	1,766
2020-03-24	1,725	1,730	1,651	1,700	56,200	1,700
2020-03-23	1,691	1,718	1,612	1,702	99,300	1,702
2020-03-19	1,582	1,696	1,575	1,696	96,800	1,696
2020-03-18	1,450	1,561	1,450	1,522	82,200	1,522
2020-03-17	1,325	1,440	1,297	1,432	120,500	1,432
2020-03-16	1,335	1,391	1,323	1,325	74,200	1,325
2020-03-13	1,294	1,336	1,244	1,315	90,400	1,315
2020-03-12	1,384	1,411	1,342	1,384	101,400	1,384
2020-03-11	1,439	1,483	1,431	1,436	69,100	1,436
2020-03-10	1,393	1,446	1,354	1,439	84,400	1,439
2020-03-09	1,468	1,474	1,411	1,429	65,500	1,429
2020-03-06	1,550	1,550	1,499	1,508	73,200	1,508
2020-03-05	1,593	1,602	1,567	1,573	56,300	1,573
2020-03-04	1,569	1,589	1,553	1,575	74,200	1,575
2020-03-03	1,668	1,675	1,594	1,594	87,000	1,594
2020-03-02	1,593	1,664	1,589	1,658	72,900	1,658
2020-02-28	1,622	1,638	1,593	1,608	108,000	1,608
2020-02-27	1,734	1,734	1,656	1,676	414,700	1,676
2020-02-26	1,752	1,764	1,722	1,760	423,800	1,760
2020-02-25	1,751	1,787	1,751	1,767	503,200	1,767
2020-02-21	1,824	1,834	1,820	1,825	203,000	1,825
2020-02-20	1,858	1,860	1,824	1,824	199,800	1,824
2020-02-19	1,855	1,862	1,838	1,838	102,100	1,838
2020-02-18	1,854	1,858	1,841	1,843	89,300	1,843
2020-02-17	1,866	1,866	1,834	1,855	111,300	1,855
2020-02-14	1,861	1,877	1,855	1,866	69,200	1,866
2020-02-13	1,869	1,871	1,851	1,866	37,200	1,866
2020-02-12	1,885	1,885	1,857	1,860	101,100	1,860
2020-02-10	1,881	1,890	1,875	1,877	91,600	1,877
2020-02-07	1,913	1,913	1,872	1,888	134,500	1,888
2020-02-06	1,896	1,920	1,894	1,913	85,300	1,913
2020-02-05	1,878	1,887	1,869	1,870	91,700	1,870
2020-02-04	1,849	1,873	1,842	1,865	52,200	1,865
2020-02-03	1,826	1,851	1,821	1,848	61,500	1,848
2020-01-31	1,845	1,864	1,842	1,845	67,200	1,845
2020-01-30	1,839	1,854	1,820	1,832	42,400	1,832
2020-01-29	1,818	1,848	1,813	1,839	32,400	1,839
2020-01-28	1,812	1,829	1,801	1,813	53,100	1,813
2020-01-27	1,822	1,835	1,811	1,821	69,400	1,821
2020-01-24	1,857	1,857	1,842	1,843	35,000	1,843
2020-01-23	1,850	1,866	1,849	1,853	29,900	1,853
2020-01-22	1,847	1,865	1,841	1,853	23,700	1,853
2020-01-21	1,854	1,865	1,847	1,847	22,900	1,847
2020-01-20	1,840	1,855	1,840	1,846	24,200	1,846
2020-01-17	1,835	1,844	1,835	1,838	27,400	1,838
2020-01-16	1,830	1,836	1,824	1,829	25,300	1,829
2020-01-15	1,833	1,846	1,822	1,836	54,900	1,836
2020-01-14	1,870	1,870	1,833	1,833	55,200	1,833
2020-01-10	1,875	1,887	1,867	1,870	50,900	1,870
2020-01-09	1,901	1,925	1,867	1,879	97,800	1,879
2020-01-08	1,930	1,944	1,902	1,914	40,200	1,914
2020-01-07	1,935	1,962	1,935	1,947	37,400	1,947
2020-01-06	1,938	1,941	1,920	1,921	39,300	1,921

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 [2020年度]

8278 (株)フジの時系列データ [2020年度]