8278 (株)フジの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,950	1,959	1,945	1,953	28,500	1,953
2021-12-29	1,949	1,966	1,935	1,949	54,800	1,949
2021-12-28	1,940	1,959	1,934	1,943	65,600	1,943
2021-12-27	1,941	1,945	1,930	1,937	36,800	1,937
2021-12-24	1,930	1,941	1,924	1,941	25,900	1,941
2021-12-23	1,934	1,934	1,918	1,920	25,200	1,920
2021-12-22	1,946	1,946	1,924	1,925	38,400	1,925
2021-12-21	1,936	1,952	1,916	1,932	51,700	1,932
2021-12-20	1,935	1,950	1,902	1,902	43,200	1,902
2021-12-17	1,940	1,945	1,918	1,930	62,200	1,930
2021-12-16	1,953	1,953	1,937	1,945	43,000	1,945
2021-12-15	1,946	1,953	1,929	1,936	63,500	1,936
2021-12-14	1,939	1,947	1,933	1,946	38,100	1,946
2021-12-13	1,940	1,944	1,932	1,934	41,000	1,934
2021-12-10	1,950	1,950	1,925	1,936	48,500	1,936
2021-12-09	1,936	1,941	1,910	1,919	39,900	1,919
2021-12-08	1,917	1,942	1,898	1,927	75,900	1,927
2021-12-07	1,879	1,911	1,872	1,905	161,800	1,905
2021-12-06	1,965	2,012	1,965	2,000	76,500	2,000
2021-12-03	1,935	1,965	1,923	1,965	42,300	1,965
2021-12-02	1,920	1,944	1,907	1,910	56,600	1,910
2021-12-01	1,948	1,948	1,918	1,932	43,800	1,932
2021-11-30	1,938	1,985	1,920	1,920	86,800	1,920
2021-11-29	1,996	1,996	1,922	1,923	57,700	1,923
2021-11-26	2,006	2,008	1,953	1,956	45,700	1,956
2021-11-25	1,989	2,002	1,984	2,000	17,400	2,000
2021-11-24	1,970	1,990	1,970	1,975	33,900	1,975
2021-11-22	1,964	1,964	1,946	1,949	25,700	1,949
2021-11-19	1,956	1,970	1,950	1,968	19,700	1,968
2021-11-18	1,979	1,980	1,950	1,955	44,900	1,955
2021-11-17	2,009	2,015	1,977	1,977	50,900	1,977
2021-11-16	2,022	2,022	2,009	2,009	21,100	2,009
2021-11-15	2,017	2,033	1,997	2,003	35,500	2,003
2021-11-12	2,007	2,019	2,001	2,013	27,000	2,013
2021-11-11	2,011	2,011	1,983	1,991	18,200	1,991
2021-11-10	2,014	2,014	1,993	1,998	15,800	1,998
2021-11-09	2,016	2,018	1,997	1,999	17,000	1,999
2021-11-08	2,032	2,032	2,010	2,014	26,000	2,014
2021-11-05	2,084	2,084	2,009	2,015	58,000	2,015
2021-11-04	2,016	2,142	2,016	2,142	87,600	2,142
2021-11-02	2,021	2,032	2,009	2,009	19,100	2,009
2021-11-01	2,022	2,034	2,006	2,027	31,400	2,027
2021-10-29	2,000	2,006	1,995	2,005	21,200	2,005
2021-10-28	2,021	2,021	1,996	2,008	36,800	2,008
2021-10-27	2,036	2,036	2,015	2,015	25,100	2,015
2021-10-26	2,028	2,033	2,016	2,018	22,000	2,018
2021-10-25	2,043	2,052	2,010	2,012	33,900	2,012
2021-10-22	2,050	2,077	2,042	2,058	31,300	2,058
2021-10-21	2,062	2,078	2,053	2,056	22,200	2,056
2021-10-20	2,080	2,099	2,062	2,062	23,500	2,062
2021-10-19	2,102	2,109	2,078	2,080	18,800	2,080
2021-10-18	2,100	2,119	2,078	2,102	49,300	2,102
2021-10-15	2,034	2,089	2,034	2,083	37,600	2,083
2021-10-14	2,032	2,040	2,022	2,032	34,100	2,032
2021-10-13	2,020	2,045	2,017	2,030	37,000	2,030
2021-10-12	2,061	2,069	2,023	2,023	36,600	2,023
2021-10-11	2,065	2,071	2,048	2,066	22,900	2,066
2021-10-08	2,063	2,084	2,057	2,073	41,300	2,073
2021-10-07	2,075	2,076	2,024	2,024	72,900	2,024
2021-10-06	2,084	2,112	2,065	2,071	49,900	2,071
2021-10-05	2,147	2,149	2,065	2,079	78,500	2,079
2021-10-04	2,180	2,210	2,162	2,167	39,600	2,167
2021-10-01	2,186	2,186	2,142	2,148	48,700	2,148
2021-09-30	2,189	2,214	2,183	2,183	34,500	2,183
2021-09-29	2,208	2,209	2,177	2,195	60,000	2,195
2021-09-28	2,248	2,248	2,207	2,232	56,000	2,232
2021-09-27	2,246	2,269	2,244	2,244	53,100	2,244
2021-09-24	2,223	2,267	2,214	2,265	60,500	2,265
2021-09-22	2,246	2,250	2,201	2,205	46,800	2,205
2021-09-21	2,274	2,283	2,259	2,268	45,800	2,268
2021-09-17	2,279	2,305	2,251	2,301	86,900	2,301
2021-09-16	2,246	2,273	2,238	2,273	43,800	2,273
2021-09-15	2,279	2,279	2,233	2,250	42,900	2,250
2021-09-14	2,282	2,300	2,266	2,300	57,400	2,300
2021-09-13	2,248	2,282	2,226	2,282	42,100	2,282
2021-09-10	2,196	2,260	2,196	2,259	79,000	2,259
2021-09-09	2,174	2,210	2,174	2,196	49,700	2,196
2021-09-08	2,165	2,189	2,163	2,186	41,800	2,186
2021-09-07	2,153	2,197	2,140	2,183	87,500	2,183
2021-09-06	2,200	2,215	2,138	2,140	133,100	2,140
2021-09-03	2,143	2,197	2,115	2,197	169,200	2,197
2021-09-02	2,090	2,133	2,070	2,133	282,100	2,133
2021-09-01	1,967	2,024	1,967	2,020	138,900	2,020
2021-08-31	1,948	1,976	1,940	1,965	168,100	1,965
2021-08-30	1,954	1,954	1,929	1,943	321,300	1,943
2021-08-27	1,994	1,997	1,964	1,968	504,000	1,968
2021-08-26	1,989	2,013	1,987	1,994	221,600	1,994
2021-08-25	1,995	2,007	1,987	1,989	158,900	1,989
2021-08-24	1,974	1,996	1,974	1,995	217,700	1,995
2021-08-23	1,968	1,981	1,958	1,974	158,400	1,974
2021-08-20	1,967	1,983	1,948	1,948	344,300	1,948
2021-08-19	1,960	1,985	1,956	1,973	62,600	1,973
2021-08-18	1,971	1,982	1,962	1,963	52,200	1,963
2021-08-17	1,950	1,977	1,946	1,977	94,500	1,977
2021-08-16	1,971	1,973	1,936	1,947	183,900	1,947
2021-08-13	1,995	1,997	1,975	1,977	277,600	1,977
2021-08-12	1,991	1,999	1,987	1,995	119,100	1,995
2021-08-11	1,984	2,003	1,984	1,991	70,200	1,991
2021-08-10	1,957	1,981	1,953	1,975	122,900	1,975
2021-08-06	1,966	1,973	1,957	1,957	113,300	1,957
2021-08-05	1,970	1,990	1,966	1,966	48,900	1,966
2021-08-04	1,990	1,993	1,980	1,983	33,400	1,983
2021-08-03	1,989	2,008	1,982	1,990	56,600	1,990
2021-08-02	1,965	1,993	1,958	1,989	88,600	1,989
2021-07-30	1,967	1,968	1,941	1,944	100,100	1,944
2021-07-29	2,001	2,001	1,962	1,967	62,000	1,967
2021-07-28	1,980	2,006	1,980	2,005	51,900	2,005
2021-07-27	1,984	2,005	1,973	1,998	77,200	1,998
2021-07-26	1,991	1,991	1,960	1,972	47,200	1,972
2021-07-21	1,943	1,970	1,932	1,965	60,000	1,965
2021-07-20	1,911	1,931	1,903	1,925	52,400	1,925
2021-07-19	1,949	1,949	1,926	1,927	59,800	1,927
2021-07-16	1,991	1,991	1,956	1,956	59,800	1,956
2021-07-15	1,997	2,025	1,987	1,993	83,600	1,993
2021-07-14	1,963	1,997	1,961	1,984	42,800	1,984
2021-07-13	1,946	1,980	1,946	1,975	48,700	1,975
2021-07-12	1,934	1,948	1,930	1,946	54,800	1,946
2021-07-09	1,911	1,925	1,892	1,921	87,800	1,921
2021-07-08	1,940	1,951	1,925	1,925	60,800	1,925
2021-07-07	1,965	1,965	1,942	1,949	66,800	1,949
2021-07-06	2,000	2,022	1,982	1,988	52,900	1,988
2021-07-05	1,993	1,993	1,973	1,976	51,000	1,976
2021-07-02	1,987	2,000	1,980	1,995	37,600	1,995
2021-07-01	1,978	1,987	1,963	1,987	29,800	1,987
2021-06-30	1,988	1,988	1,951	1,956	45,100	1,956
2021-06-29	2,005	2,005	1,970	1,976	35,200	1,976
2021-06-28	2,014	2,017	1,995	2,011	49,400	2,011
2021-06-25	2,006	2,022	1,995	2,017	39,300	2,017
2021-06-24	1,971	1,999	1,965	1,997	26,200	1,997
2021-06-23	1,997	2,000	1,980	1,982	22,000	1,982
2021-06-22	1,968	1,988	1,960	1,988	37,100	1,988
2021-06-21	1,967	1,967	1,930	1,932	61,600	1,932
2021-06-18	1,967	1,995	1,967	1,988	40,000	1,988
2021-06-17	1,994	1,995	1,964	1,965	41,700	1,965
2021-06-16	1,978	1,999	1,978	1,989	42,100	1,989
2021-06-15	1,988	1,994	1,974	1,983	50,200	1,983
2021-06-14	2,002	2,002	1,980	1,988	26,900	1,988
2021-06-11	1,997	2,006	1,990	1,992	42,400	1,992
2021-06-10	2,002	2,013	1,995	2,000	36,200	2,000
2021-06-09	2,020	2,030	2,009	2,009	20,000	2,009
2021-06-08	2,008	2,024	2,008	2,020	16,200	2,020
2021-06-07	2,022	2,030	2,003	2,008	36,500	2,008
2021-06-04	2,021	2,028	2,012	2,020	26,400	2,020
2021-06-03	2,036	2,056	2,025	2,028	28,400	2,028
2021-06-02	2,036	2,057	2,028	2,033	23,300	2,033
2021-06-01	2,051	2,055	2,021	2,047	28,100	2,047
2021-05-31	2,087	2,089	2,035	2,038	31,500	2,038
2021-05-28	2,052	2,096	2,045	2,094	36,200	2,094
2021-05-27	2,076	2,076	2,024	2,024	68,900	2,024
2021-05-26	2,063	2,073	2,057	2,066	27,800	2,066
2021-05-25	2,112	2,112	2,058	2,064	50,000	2,064
2021-05-24	2,082	2,114	2,082	2,111	34,100	2,111
2021-05-21	2,067	2,082	2,052	2,082	25,800	2,082
2021-05-20	2,069	2,083	2,065	2,073	23,400	2,073
2021-05-19	2,080	2,082	2,058	2,069	30,100	2,069
2021-05-18	2,090	2,100	2,084	2,091	22,100	2,091
2021-05-17	2,076	2,097	2,071	2,086	34,400	2,086
2021-05-14	2,047	2,088	2,040	2,076	24,800	2,076
2021-05-13	2,048	2,057	2,022	2,022	39,100	2,022
2021-05-12	2,080	2,083	2,048	2,057	43,100	2,057
2021-05-11	2,122	2,125	2,078	2,081	44,500	2,081
2021-05-10	2,143	2,145	2,122	2,130	17,400	2,130
2021-05-07	2,130	2,147	2,117	2,143	34,800	2,143
2021-05-06	2,063	2,102	2,063	2,088	46,000	2,088
2021-04-30	2,066	2,083	2,058	2,063	32,800	2,063
2021-04-28	2,094	2,096	2,054	2,066	36,800	2,066
2021-04-27	2,117	2,117	2,072	2,090	51,800	2,090
2021-04-26	2,105	2,108	2,065	2,077	33,700	2,077
2021-04-23	2,107	2,136	2,107	2,110	16,900	2,110
2021-04-22	2,149	2,161	2,110	2,133	32,100	2,133
2021-04-21	2,118	2,154	2,113	2,148	43,600	2,148
2021-04-20	2,200	2,210	2,168	2,168	38,000	2,168
2021-04-19	2,220	2,234	2,210	2,229	30,200	2,229
2021-04-16	2,212	2,249	2,201	2,227	35,900	2,227
2021-04-15	2,222	2,257	2,210	2,210	69,800	2,210
2021-04-14	2,221	2,257	2,214	2,222	66,600	2,222
2021-04-13	2,105	2,272	2,105	2,246	170,500	2,246
2021-04-12	2,084	2,104	2,059	2,091	32,000	2,091
2021-04-09	2,045	2,081	2,040	2,071	35,000	2,071
2021-04-08	2,070	2,071	2,037	2,040	42,600	2,040
2021-04-07	2,080	2,100	2,076	2,094	22,000	2,094
2021-04-06	2,101	2,121	2,068	2,077	35,900	2,077
2021-04-05	2,098	2,114	2,093	2,108	37,700	2,108
2021-04-02	2,122	2,123	2,086	2,098	32,300	2,098
2021-04-01	2,140	2,157	2,096	2,099	41,200	2,099
2021-03-31	2,166	2,189	2,149	2,149	51,800	2,149
2021-03-30	2,260	2,261	2,198	2,201	63,800	2,201
2021-03-29	2,279	2,291	2,251	2,276	87,400	2,276
2021-03-26	2,234	2,262	2,209	2,252	63,600	2,252
2021-03-25	2,145	2,237	2,145	2,222	85,400	2,222
2021-03-24	2,172	2,199	2,142	2,153	66,600	2,153
2021-03-23	2,159	2,200	2,153	2,172	58,100	2,172
2021-03-22	2,142	2,164	2,121	2,153	66,600	2,153
2021-03-19	2,100	2,158	2,097	2,150	98,000	2,150
2021-03-18	2,085	2,116	2,070	2,116	97,700	2,116
2021-03-17	2,080	2,085	2,056	2,085	31,900	2,085
2021-03-16	2,066	2,087	2,056	2,085	53,900	2,085
2021-03-15	2,024	2,066	2,023	2,066	111,600	2,066
2021-03-12	2,014	2,014	1,977	2,007	57,800	2,007
2021-03-11	1,975	2,018	1,966	2,013	76,700	2,013
2021-03-10	1,977	1,990	1,961	1,975	40,600	1,975
2021-03-09	1,962	1,992	1,949	1,977	71,700	1,977
2021-03-08	1,943	1,955	1,927	1,939	43,100	1,939
2021-03-05	1,924	1,945	1,906	1,945	73,600	1,945
2021-03-04	1,901	1,924	1,887	1,924	42,000	1,924
2021-03-03	1,889	1,918	1,866	1,915	65,000	1,915
2021-03-02	1,866	1,896	1,849	1,889	85,600	1,889
2021-03-01	1,852	1,874	1,839	1,866	69,400	1,866
2021-02-26	1,865	1,880	1,812	1,812	144,400	1,812
2021-02-25	1,900	1,907	1,859	1,865	349,700	1,865
2021-02-24	1,944	1,974	1,937	1,943	425,100	1,943
2021-02-22	1,995	2,054	1,983	1,984	302,900	1,984
2021-02-19	2,042	2,065	2,039	2,054	194,700	2,054
2021-02-18	2,101	2,108	2,041	2,046	133,800	2,046
2021-02-17	2,078	2,123	2,078	2,107	84,900	2,107
2021-02-16	2,079	2,105	2,075	2,101	72,100	2,101
2021-02-15	2,038	2,077	2,030	2,072	113,300	2,072
2021-02-12	2,039	2,043	2,019	2,029	230,000	2,029
2021-02-10	2,033	2,037	2,011	2,022	111,400	2,022
2021-02-09	2,026	2,059	2,019	2,049	85,700	2,049
2021-02-08	1,992	2,020	1,982	2,020	107,100	2,020
2021-02-05	1,992	1,999	1,982	1,991	115,900	1,991
2021-02-04	1,977	2,001	1,976	1,992	68,100	1,992
2021-02-03	1,987	1,990	1,974	1,977	56,200	1,977
2021-02-02	1,960	1,969	1,954	1,967	41,000	1,967
2021-02-01	1,977	1,991	1,958	1,958	56,100	1,958
2021-01-29	1,976	1,994	1,967	1,968	57,000	1,968
2021-01-28	1,966	1,987	1,959	1,976	61,600	1,976
2021-01-27	1,989	1,991	1,969	1,981	35,600	1,981
2021-01-26	1,985	1,985	1,958	1,968	47,500	1,968
2021-01-25	2,006	2,006	1,991	1,996	42,200	1,996
2021-01-22	2,001	2,001	1,983	1,987	36,900	1,987
2021-01-21	2,000	2,020	1,991	2,001	27,400	2,001
2021-01-20	1,975	2,008	1,963	2,002	26,500	2,002
2021-01-19	2,001	2,001	1,971	1,971	31,800	1,971
2021-01-18	1,997	2,002	1,992	1,999	23,800	1,999
2021-01-15	2,037	2,037	1,996	1,996	38,600	1,996
2021-01-14	2,010	2,037	2,000	2,037	32,600	2,037
2021-01-13	2,051	2,055	2,002	2,006	32,600	2,006
2021-01-12	2,029	2,070	2,026	2,058	67,800	2,058
2021-01-08	1,985	2,048	1,974	2,040	69,300	2,040
2021-01-07	1,975	1,991	1,969	1,986	33,000	1,986
2021-01-06	1,942	1,958	1,942	1,952	19,300	1,952
2021-01-05	1,948	1,955	1,936	1,941	34,000	1,941
2021-01-04	1,962	1,970	1,933	1,948	23,900	1,948

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 [2021年度]

8278 (株)フジの時系列データ [2021年度]