8278 (株)フジの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,820	1,839	1,820	1,830	245,600	1,830
2022-12-29	1,842	1,844	1,817	1,827	77,600	1,827
2022-12-28	1,840	1,859	1,840	1,852	63,300	1,852
2022-12-27	1,828	1,853	1,828	1,851	94,100	1,851
2022-12-26	1,820	1,828	1,815	1,825	78,400	1,825
2022-12-23	1,805	1,819	1,805	1,816	116,300	1,816
2022-12-22	1,799	1,815	1,791	1,813	74,600	1,813
2022-12-21	1,795	1,800	1,782	1,792	97,000	1,792
2022-12-20	1,824	1,827	1,785	1,801	160,300	1,801
2022-12-19	1,818	1,828	1,809	1,821	71,200	1,821
2022-12-16	1,834	1,837	1,813	1,817	98,600	1,817
2022-12-15	1,817	1,838	1,812	1,835	95,000	1,835
2022-12-14	1,815	1,819	1,805	1,817	104,100	1,817
2022-12-13	1,832	1,833	1,808	1,810	82,000	1,810
2022-12-12	1,820	1,832	1,812	1,817	61,400	1,817
2022-12-09	1,825	1,839	1,821	1,824	127,100	1,824
2022-12-08	1,836	1,838	1,815	1,832	82,100	1,832
2022-12-07	1,820	1,846	1,815	1,839	67,100	1,839
2022-12-06	1,820	1,831	1,820	1,823	63,100	1,823
2022-12-05	1,827	1,828	1,809	1,825	76,800	1,825
2022-12-02	1,837	1,837	1,808	1,815	157,300	1,815
2022-12-01	1,872	1,872	1,840	1,854	133,300	1,854
2022-11-30	1,878	1,888	1,868	1,868	88,500	1,868
2022-11-29	1,888	1,891	1,872	1,877	118,400	1,877
2022-11-28	1,934	1,935	1,898	1,899	114,900	1,899
2022-11-25	1,944	1,947	1,926	1,934	104,600	1,934
2022-11-24	1,930	1,950	1,927	1,948	95,500	1,948
2022-11-22	1,903	1,928	1,903	1,922	83,900	1,922
2022-11-21	1,897	1,905	1,893	1,901	68,400	1,901
2022-11-18	1,884	1,897	1,878	1,897	118,400	1,897
2022-11-17	1,880	1,896	1,878	1,895	80,200	1,895
2022-11-16	1,853	1,884	1,849	1,873	69,800	1,873
2022-11-15	1,854	1,865	1,846	1,848	92,000	1,848
2022-11-14	1,870	1,870	1,848	1,854	89,300	1,854
2022-11-11	1,884	1,888	1,869	1,870	104,200	1,870
2022-11-10	1,845	1,863	1,841	1,853	54,500	1,853
2022-11-09	1,866	1,879	1,845	1,848	100,300	1,848
2022-11-08	1,858	1,877	1,855	1,866	97,900	1,866
2022-11-07	1,851	1,860	1,843	1,843	73,000	1,843
2022-11-04	1,840	1,850	1,835	1,843	158,400	1,843
2022-11-02	1,820	1,845	1,820	1,840	139,300	1,840
2022-11-01	1,848	1,856	1,815	1,819	100,000	1,819
2022-10-31	1,819	1,849	1,814	1,842	235,300	1,842
2022-10-28	1,782	1,798	1,748	1,792	1,791,500	1,792
2022-10-27	1,840	1,840	1,793	1,797	257,600	1,797
2022-10-26	1,821	1,849	1,819	1,831	209,700	1,831
2022-10-25	1,820	1,826	1,794	1,817	243,800	1,817
2022-10-24	1,820	1,826	1,805	1,825	156,700	1,825
2022-10-21	1,805	1,811	1,793	1,801	129,600	1,801
2022-10-20	1,837	1,845	1,806	1,811	159,400	1,811
2022-10-19	1,803	1,852	1,803	1,847	178,500	1,847
2022-10-18	1,804	1,820	1,797	1,814	160,400	1,814
2022-10-17	1,804	1,812	1,782	1,782	222,900	1,782
2022-10-14	1,815	1,835	1,804	1,817	153,300	1,817
2022-10-13	1,816	1,816	1,782	1,796	150,700	1,796
2022-10-12	1,793	1,840	1,792	1,828	222,500	1,828
2022-10-11	1,821	1,828	1,782	1,796	406,300	1,796
2022-10-07	1,885	1,885	1,841	1,852	217,400	1,852
2022-10-06	1,945	1,951	1,902	1,904	221,800	1,904
2022-10-05	1,904	1,960	1,904	1,945	249,300	1,945
2022-10-04	1,882	1,900	1,871	1,897	211,700	1,897
2022-10-03	1,873	1,873	1,822	1,849	170,400	1,849
2022-09-30	1,865	1,897	1,863	1,884	180,200	1,884
2022-09-29	1,860	1,869	1,850	1,863	136,500	1,863
2022-09-28	1,815	1,831	1,802	1,829	160,700	1,829
2022-09-27	1,847	1,854	1,833	1,835	133,500	1,835
2022-09-26	1,828	1,836	1,815	1,829	181,700	1,829
2022-09-22	1,845	1,859	1,829	1,846	117,600	1,846
2022-09-21	1,873	1,880	1,855	1,857	94,700	1,857
2022-09-20	1,874	1,882	1,845	1,882	140,400	1,882
2022-09-16	1,872	1,878	1,861	1,869	119,700	1,869
2022-09-15	1,898	1,902	1,861	1,884	227,700	1,884
2022-09-14	1,915	1,919	1,894	1,896	182,800	1,896
2022-09-13	1,945	1,951	1,936	1,943	89,100	1,943
2022-09-12	1,937	1,948	1,920	1,939	106,000	1,939
2022-09-09	1,912	1,943	1,912	1,931	132,800	1,931
2022-09-08	1,910	1,942	1,902	1,936	141,300	1,936
2022-09-07	1,924	1,930	1,896	1,902	129,000	1,902
2022-09-06	1,919	1,946	1,915	1,938	137,100	1,938
2022-09-05	1,954	1,959	1,914	1,919	153,900	1,919
2022-09-02	1,985	1,992	1,950	1,956	148,000	1,956
2022-09-01	1,995	2,000	1,970	1,983	100,700	1,983
2022-08-31	1,970	2,008	1,967	2,005	168,800	2,005
2022-08-30	1,953	1,987	1,953	1,982	141,800	1,982
2022-08-29	1,981	1,983	1,953	1,967	412,900	1,967
2022-08-26	2,007	2,021	1,991	1,994	284,000	1,994
2022-08-25	2,020	2,024	2,003	2,003	102,800	2,003
2022-08-24	2,018	2,022	2,010	2,019	76,900	2,019
2022-08-23	2,004	2,028	1,992	2,025	133,400	2,025
2022-08-22	2,020	2,027	2,005	2,008	101,000	2,008
2022-08-19	2,020	2,036	2,015	2,032	123,000	2,032
2022-08-18	2,015	2,027	1,995	2,011	189,200	2,011
2022-08-17	2,041	2,045	2,016	2,031	140,000	2,031
2022-08-16	2,044	2,053	2,021	2,022	94,300	2,022
2022-08-15	2,034	2,045	2,022	2,036	121,000	2,036
2022-08-12	2,023	2,056	2,012	2,031	200,500	2,031
2022-08-10	2,027	2,045	2,005	2,010	158,200	2,010
2022-08-09	2,130	2,136	2,022	2,022	275,200	2,022
2022-08-08	2,106	2,148	2,101	2,119	114,500	2,119
2022-08-05	2,096	2,116	2,090	2,113	129,700	2,113
2022-08-04	2,130	2,130	2,095	2,105	88,200	2,105
2022-08-03	2,135	2,150	2,122	2,125	57,900	2,125
2022-08-02	2,185	2,191	2,123	2,126	107,200	2,126
2022-08-01	2,190	2,204	2,190	2,195	89,100	2,195
2022-07-29	2,189	2,191	2,168	2,175	95,600	2,175
2022-07-28	2,169	2,182	2,149	2,181	100,000	2,181
2022-07-27	2,179	2,184	2,155	2,156	77,000	2,156
2022-07-26	2,169	2,187	2,160	2,162	56,100	2,162
2022-07-25	2,163	2,190	2,163	2,174	53,900	2,174
2022-07-22	2,204	2,211	2,166	2,173	108,500	2,173
2022-07-21	2,221	2,221	2,196	2,207	55,200	2,207
2022-07-20	2,200	2,248	2,195	2,235	135,300	2,235
2022-07-19	2,195	2,199	2,154	2,180	76,900	2,180
2022-07-15	2,255	2,255	2,180	2,187	100,700	2,187
2022-07-14	2,250	2,257	2,238	2,250	46,500	2,250
2022-07-13	2,245	2,266	2,240	2,262	65,500	2,262
2022-07-12	2,245	2,252	2,219	2,236	107,300	2,236
2022-07-11	2,224	2,254	2,210	2,245	150,000	2,245
2022-07-08	2,162	2,219	2,151	2,193	249,800	2,193
2022-07-07	2,062	2,152	2,061	2,147	215,200	2,147
2022-07-06	2,069	2,103	2,060	2,062	92,900	2,062
2022-07-05	2,076	2,095	2,069	2,074	85,900	2,074
2022-07-04	2,108	2,108	2,068	2,076	95,600	2,076
2022-07-01	2,116	2,136	2,068	2,073	156,200	2,073
2022-06-30	2,162	2,168	2,112	2,116	134,300	2,116
2022-06-29	2,127	2,173	2,127	2,161	340,200	2,161
2022-06-28	2,123	2,165	2,113	2,160	128,300	2,160
2022-06-27	2,193	2,193	2,120	2,135	123,500	2,135
2022-06-24	2,200	2,228	2,159	2,167	128,800	2,167
2022-06-23	2,171	2,219	2,165	2,190	104,400	2,190
2022-06-22	2,176	2,196	2,157	2,171	79,900	2,171
2022-06-21	2,106	2,193	2,106	2,175	141,500	2,175
2022-06-20	2,223	2,232	2,110	2,115	199,300	2,115
2022-06-17	2,217	2,263	2,217	2,243	569,300	2,243
2022-06-16	2,233	2,254	2,222	2,227	114,400	2,227
2022-06-15	2,238	2,238	2,214	2,216	112,700	2,216
2022-06-14	2,230	2,262	2,222	2,238	103,400	2,238
2022-06-13	2,215	2,259	2,215	2,244	81,500	2,244
2022-06-10	2,260	2,276	2,215	2,215	138,000	2,215
2022-06-09	2,273	2,308	2,258	2,293	103,600	2,293
2022-06-08	2,250	2,285	2,247	2,277	115,700	2,277
2022-06-07	2,256	2,277	2,236	2,242	73,200	2,242
2022-06-06	2,217	2,262	2,216	2,256	90,800	2,256
2022-06-03	2,261	2,261	2,220	2,236	109,400	2,236
2022-06-02	2,287	2,287	2,238	2,252	94,000	2,252
2022-06-01	2,266	2,304	2,246	2,301	76,500	2,301
2022-05-31	2,310	2,315	2,260	2,266	116,100	2,266
2022-05-30	2,272	2,299	2,237	2,288	471,700	2,288
2022-05-27	2,275	2,275	2,208	2,259	109,800	2,259
2022-05-26	2,205	2,238	2,205	2,231	65,200	2,231
2022-05-25	2,223	2,231	2,204	2,210	83,600	2,210
2022-05-24	2,297	2,297	2,187	2,218	184,400	2,218
2022-05-23	2,243	2,306	2,232	2,301	127,000	2,301
2022-05-20	2,209	2,254	2,200	2,222	117,300	2,222
2022-05-19	2,215	2,245	2,195	2,206	164,500	2,206
2022-05-18	2,240	2,318	2,235	2,315	159,200	2,315
2022-05-17	2,315	2,315	2,238	2,239	91,200	2,239
2022-05-16	2,323	2,335	2,294	2,325	93,800	2,325
2022-05-13	2,250	2,300	2,231	2,300	99,300	2,300
2022-05-12	2,259	2,273	2,242	2,252	116,000	2,252
2022-05-11	2,322	2,322	2,232	2,271	178,000	2,271
2022-05-10	2,334	2,399	2,312	2,369	212,300	2,369
2022-05-09	2,276	2,336	2,276	2,326	183,900	2,326
2022-05-06	2,258	2,285	2,243	2,276	129,300	2,276
2022-05-02	2,216	2,265	2,210	2,258	102,500	2,258
2022-04-28	2,123	2,223	2,123	2,216	135,600	2,216
2022-04-27	2,199	2,199	2,112	2,144	503,400	2,144
2022-04-26	2,173	2,225	2,155	2,209	167,000	2,209
2022-04-25	2,111	2,160	2,111	2,151	138,500	2,151
2022-04-22	2,139	2,146	2,095	2,128	154,700	2,128
2022-04-21	2,109	2,139	2,107	2,131	83,900	2,131
2022-04-20	2,095	2,119	2,082	2,115	153,100	2,115
2022-04-19	2,065	2,079	2,049	2,072	89,500	2,072
2022-04-18	2,052	2,061	2,005	2,048	94,200	2,048
2022-04-15	2,049	2,079	2,027	2,068	117,200	2,068
2022-04-14	2,034	2,079	2,014	2,074	131,200	2,074
2022-04-13	1,995	2,054	1,995	2,038	215,800	2,038
2022-04-12	2,071	2,084	1,990	1,995	212,900	1,995
2022-04-11	2,190	2,190	2,083	2,089	280,800	2,089
2022-04-08	2,289	2,289	2,195	2,205	318,400	2,205
2022-04-07	2,269	2,277	2,245	2,256	227,400	2,256
2022-04-06	2,296	2,298	2,269	2,281	178,400	2,281
2022-04-05	2,313	2,336	2,277	2,300	192,400	2,300
2022-04-04	2,295	2,323	2,281	2,311	128,400	2,311
2022-04-01	2,300	2,300	2,265	2,292	144,100	2,292
2022-03-31	2,302	2,339	2,291	2,310	230,800	2,310
2022-03-30	2,331	2,335	2,281	2,310	147,600	2,310
2022-03-29	2,300	2,328	2,281	2,323	167,100	2,323
2022-03-28	2,316	2,345	2,296	2,299	127,400	2,299
2022-03-25	2,336	2,360	2,290	2,310	198,800	2,310
2022-03-24	2,328	2,357	2,309	2,354	132,600	2,354
2022-03-23	2,338	2,361	2,324	2,340	171,600	2,340
2022-03-22	2,350	2,351	2,317	2,334	147,200	2,334
2022-03-18	2,341	2,359	2,324	2,342	201,600	2,342
2022-03-17	2,358	2,368	2,326	2,362	181,600	2,362
2022-03-16	2,324	2,368	2,309	2,357	216,200	2,357
2022-03-15	2,376	2,413	2,335	2,346	179,500	2,346
2022-03-14	2,461	2,479	2,358	2,377	269,900	2,377
2022-03-11	2,459	2,516	2,447	2,511	248,800	2,511
2022-03-10	2,480	2,510	2,440	2,488	223,400	2,488
2022-03-09	2,500	2,553	2,459	2,480	217,900	2,480
2022-03-08	2,424	2,515	2,421	2,512	259,900	2,512
2022-03-07	2,459	2,518	2,410	2,459	392,000	2,459
2022-03-04	2,662	2,680	2,509	2,509	507,300	2,509
2022-03-03	2,751	2,762	2,672	2,705	666,100	2,705
2022-03-02	2,774	2,815	2,762	2,773	596,500	2,773
2022-03-01	2,850	2,938	2,805	2,863	1,021,100	2,863
2022-02-28	2,881	3,150	2,827	3,150	660,900	3,150
2022-02-25	2,730	3,035	2,543	2,877	1,896,500	2,877
2022-02-24	2,323	2,792	2,317	2,792	3,548,900	2,792
2022-02-22	2,149	2,297	2,118	2,292	974,800	2,292
2022-02-21	2,099	2,099	2,043	2,099	354,200	2,099
2022-02-18	2,018	2,088	2,008	2,084	762,400	2,084
2022-02-17	1,949	1,981	1,936	1,981	291,400	1,981
2022-02-16	1,927	1,940	1,915	1,936	175,000	1,936
2022-02-15	1,875	1,903	1,873	1,903	149,600	1,903
2022-02-14	1,890	1,897	1,877	1,886	198,200	1,886
2022-02-10	1,903	1,904	1,888	1,894	277,800	1,894
2022-02-09	1,882	1,891	1,875	1,886	148,700	1,886
2022-02-08	1,870	1,890	1,870	1,881	102,300	1,881
2022-02-07	1,868	1,877	1,858	1,871	129,800	1,871
2022-02-04	1,872	1,890	1,865	1,887	180,700	1,887
2022-02-03	1,878	1,890	1,878	1,885	90,400	1,885
2022-02-02	1,882	1,897	1,872	1,889	102,400	1,889
2022-02-01	1,895	1,895	1,875	1,878	56,000	1,878
2022-01-31	1,860	1,898	1,855	1,895	50,300	1,895
2022-01-28	1,871	1,886	1,860	1,870	85,100	1,870
2022-01-27	1,900	1,900	1,843	1,854	97,700	1,854
2022-01-26	1,880	1,895	1,880	1,895	43,900	1,895
2022-01-25	1,882	1,893	1,866	1,879	56,900	1,879
2022-01-24	1,852	1,888	1,852	1,888	52,900	1,888
2022-01-21	1,849	1,876	1,848	1,850	81,800	1,850
2022-01-20	1,847	1,874	1,846	1,865	36,900	1,865
2022-01-19	1,846	1,851	1,833	1,843	54,100	1,843
2022-01-18	1,900	1,903	1,849	1,852	88,800	1,852
2022-01-17	1,892	1,908	1,889	1,905	50,200	1,905
2022-01-14	1,913	1,913	1,881	1,892	124,800	1,892
2022-01-13	1,947	1,947	1,906	1,906	52,600	1,906
2022-01-12	1,927	1,948	1,917	1,930	49,200	1,930
2022-01-11	1,938	1,944	1,909	1,916	70,100	1,916
2022-01-07	1,943	1,953	1,934	1,938	49,000	1,938
2022-01-06	1,962	1,964	1,938	1,938	48,100	1,938
2022-01-05	1,980	1,984	1,960	1,964	54,300	1,964
2022-01-04	1,960	1,975	1,960	1,974	37,400	1,974

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 [2022年度]

8278 (株)フジの時系列データ [2022年度]