3284 (株)フージャースホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 534 | 548 | 534 | 542 | 79,700 | 405.23 |
| 2015-12-29 | 526 | 533 | 521 | 532 | 133,100 | 397.75 |
| 2015-12-28 | 511 | 533 | 511 | 533 | 76,900 | 398.50 |
| 2015-12-25 | 523 | 529 | 510 | 514 | 156,800 | 384.30 |
| 2015-12-24 | 540 | 540 | 525 | 526 | 127,600 | 393.27 |
| 2015-12-22 | 537 | 545 | 534 | 542 | 182,200 | 405.23 |
| 2015-12-21 | 536 | 537 | 526 | 535 | 210,200 | 400 |
| 2015-12-18 | 536 | 552 | 532 | 541 | 185,000 | 404.48 |
| 2015-12-17 | 539 | 547 | 537 | 543 | 100,300 | 405.98 |
| 2015-12-16 | 531 | 537 | 529 | 532 | 102,200 | 397.75 |
| 2015-12-15 | 539 | 541 | 528 | 529 | 148,000 | 395.51 |
| 2015-12-14 | 530 | 540 | 530 | 539 | 91,700 | 402.99 |
| 2015-12-11 | 531 | 541 | 531 | 541 | 131,800 | 404.48 |
| 2015-12-10 | 528 | 537 | 528 | 534 | 157,400 | 399.25 |
| 2015-12-09 | 540 | 543 | 533 | 535 | 147,000 | 400 |
| 2015-12-08 | 548 | 549 | 537 | 539 | 242,400 | 402.99 |
| 2015-12-07 | 544 | 554 | 542 | 550 | 262,100 | 411.21 |
| 2015-12-04 | 535 | 548 | 533 | 540 | 314,300 | 403.73 |
| 2015-12-03 | 550 | 553 | 544 | 550 | 305,000 | 411.21 |
| 2015-12-02 | 545 | 563 | 544 | 557 | 350,900 | 416.45 |
| 2015-12-01 | 541 | 553 | 541 | 551 | 215,300 | 411.96 |
| 2015-11-30 | 541 | 555 | 539 | 546 | 246,000 | 408.22 |
| 2015-11-27 | 540 | 550 | 537 | 545 | 311,300 | 407.47 |
| 2015-11-26 | 540 | 551 | 531 | 545 | 243,700 | 407.47 |
| 2015-11-25 | 539 | 546 | 529 | 537 | 287,300 | 401.49 |
| 2015-11-24 | 519 | 542 | 517 | 541 | 448,600 | 404.48 |
| 2015-11-20 | 516 | 521 | 512 | 520 | 141,500 | 388.78 |
| 2015-11-19 | 516 | 521 | 512 | 516 | 309,000 | 385.79 |
| 2015-11-18 | 516 | 519 | 508 | 511 | 129,300 | 382.05 |
| 2015-11-17 | 501 | 519 | 499 | 516 | 379,500 | 385.79 |
| 2015-11-16 | 499 | 501 | 496 | 497 | 245,200 | 371.59 |
| 2015-11-13 | 504 | 512 | 502 | 509 | 303,600 | 380.56 |
| 2015-11-12 | 521 | 528 | 508 | 511 | 377,300 | 382.05 |
| 2015-11-11 | 507 | 526 | 504 | 524 | 838,600 | 391.77 |
| 2015-11-10 | 500 | 508 | 494 | 504 | 854,800 | 376.82 |
| 2015-11-09 | 468 | 469 | 461 | 462 | 131,800 | 345.42 |
| 2015-11-06 | 454 | 468 | 454 | 465 | 200,000 | 347.66 |
| 2015-11-05 | 458 | 461 | 456 | 456 | 103,000 | 340.93 |
| 2015-11-04 | 464 | 466 | 458 | 459 | 219,100 | 343.17 |
| 2015-11-02 | 466 | 470 | 459 | 463 | 123,200 | 346.17 |
| 2015-10-30 | 466 | 472 | 461 | 465 | 140,600 | 347.66 |
| 2015-10-29 | 480 | 481 | 465 | 470 | 225,700 | 351.40 |
| 2015-10-28 | 478 | 480 | 475 | 478 | 78,000 | 357.38 |
| 2015-10-27 | 480 | 484 | 475 | 475 | 100,800 | 355.14 |
| 2015-10-26 | 483 | 483 | 478 | 480 | 82,700 | 358.88 |
| 2015-10-23 | 481 | 487 | 479 | 479 | 98,800 | 358.13 |
| 2015-10-22 | 478 | 483 | 475 | 475 | 57,700 | 355.14 |
| 2015-10-21 | 469 | 484 | 468 | 484 | 139,800 | 361.87 |
| 2015-10-20 | 482 | 482 | 472 | 475 | 96,700 | 355.14 |
| 2015-10-19 | 490 | 490 | 478 | 480 | 76,100 | 358.88 |
| 2015-10-16 | 494 | 498 | 488 | 491 | 142,800 | 367.10 |
| 2015-10-15 | 481 | 493 | 480 | 493 | 227,200 | 368.60 |
| 2015-10-14 | 482 | 484 | 472 | 478 | 102,300 | 357.38 |
| 2015-10-13 | 477 | 486 | 477 | 485 | 95,200 | 362.61 |
| 2015-10-09 | 487 | 487 | 472 | 477 | 193,400 | 356.63 |
| 2015-10-08 | 474 | 485 | 471 | 485 | 249,900 | 362.61 |
| 2015-10-07 | 459 | 470 | 458 | 469 | 172,300 | 350.65 |
| 2015-10-06 | 462 | 472 | 458 | 458 | 144,600 | 342.43 |
| 2015-10-05 | 459 | 461 | 455 | 456 | 177,200 | 340.93 |
| 2015-10-02 | 453 | 455 | 450 | 455 | 92,200 | 340.18 |
| 2015-10-01 | 446 | 453 | 442 | 450 | 125,100 | 336.45 |
| 2015-09-30 | 451 | 451 | 446 | 446 | 67,800 | 333.46 |
| 2015-09-29 | 452 | 453 | 440 | 444 | 148,700 | 331.96 |
| 2015-09-28 | 455 | 466 | 451 | 458 | 118,900 | 342.43 |
| 2015-09-25 | 446 | 458 | 446 | 458 | 110,700 | 342.43 |
| 2015-09-24 | 455 | 457 | 447 | 447 | 105,300 | 334.20 |
| 2015-09-18 | 467 | 468 | 457 | 459 | 76,900 | 343.17 |
| 2015-09-17 | 464 | 466 | 461 | 465 | 90,500 | 347.66 |
| 2015-09-16 | 465 | 466 | 457 | 462 | 95,400 | 345.42 |
| 2015-09-15 | 459 | 474 | 456 | 463 | 195,200 | 346.17 |
| 2015-09-14 | 458 | 458 | 450 | 454 | 95,100 | 339.44 |
| 2015-09-11 | 445 | 463 | 445 | 455 | 126,500 | 340.18 |
| 2015-09-10 | 450 | 453 | 441 | 451 | 72,100 | 337.19 |
| 2015-09-09 | 439 | 452 | 439 | 452 | 111,800 | 337.94 |
| 2015-09-08 | 436 | 444 | 430 | 430 | 134,600 | 321.49 |
| 2015-09-07 | 435 | 440 | 426 | 436 | 148,900 | 325.98 |
| 2015-09-04 | 455 | 457 | 439 | 442 | 160,100 | 330.46 |
| 2015-09-03 | 458 | 464 | 450 | 450 | 103,400 | 336.45 |
| 2015-09-02 | 450 | 464 | 449 | 455 | 242,300 | 340.18 |
| 2015-09-01 | 465 | 473 | 462 | 462 | 164,200 | 345.42 |
| 2015-08-31 | 460 | 474 | 455 | 473 | 285,600 | 353.64 |
| 2015-08-28 | 452 | 465 | 449 | 463 | 286,100 | 346.17 |
| 2015-08-27 | 442 | 447 | 436 | 437 | 204,100 | 326.73 |
| 2015-08-26 | 431 | 437 | 424 | 432 | 266,100 | 322.99 |
| 2015-08-25 | 435 | 455 | 424 | 427 | 497,800 | 319.25 |
| 2015-08-24 | 470 | 472 | 450 | 451 | 619,800 | 337.19 |
| 2015-08-21 | 478 | 483 | 471 | 479 | 308,800 | 358.13 |
| 2015-08-20 | 481 | 485 | 479 | 479 | 117,000 | 358.13 |
| 2015-08-19 | 483 | 494 | 482 | 485 | 165,600 | 362.61 |
| 2015-08-18 | 481 | 482 | 479 | 480 | 99,800 | 358.88 |
| 2015-08-17 | 479 | 483 | 479 | 481 | 137,900 | 359.62 |
| 2015-08-14 | 484 | 487 | 479 | 479 | 109,200 | 358.13 |
| 2015-08-13 | 484 | 488 | 479 | 482 | 133,200 | 360.37 |
| 2015-08-12 | 484 | 491 | 484 | 485 | 83,800 | 362.61 |
| 2015-08-11 | 485 | 494 | 483 | 492 | 159,700 | 367.85 |
| 2015-08-10 | 482 | 486 | 477 | 484 | 141,000 | 361.87 |
| 2015-08-07 | 484 | 485 | 480 | 484 | 119,700 | 361.87 |
| 2015-08-06 | 483 | 485 | 478 | 482 | 258,700 | 360.37 |
| 2015-08-05 | 497 | 499 | 480 | 481 | 535,200 | 359.62 |
| 2015-08-04 | 498 | 502 | 497 | 502 | 127,200 | 375.32 |
| 2015-08-03 | 499 | 501 | 494 | 497 | 138,800 | 371.59 |
| 2015-07-31 | 496 | 499 | 494 | 499 | 46,700 | 373.08 |
| 2015-07-30 | 496 | 499 | 493 | 495 | 87,900 | 370.09 |
| 2015-07-29 | 494 | 499 | 492 | 496 | 61,300 | 370.84 |
| 2015-07-28 | 491 | 498 | 483 | 494 | 153,300 | 369.34 |
| 2015-07-27 | 497 | 500 | 488 | 491 | 264,700 | 367.10 |
| 2015-07-24 | 499 | 502 | 496 | 497 | 80,900 | 371.59 |
| 2015-07-23 | 500 | 501 | 495 | 498 | 103,100 | 372.33 |
| 2015-07-22 | 503 | 509 | 498 | 500 | 258,900 | 373.83 |
| 2015-07-21 | 501 | 507 | 500 | 502 | 224,900 | 375.32 |
| 2015-07-17 | 503 | 506 | 499 | 500 | 151,100 | 373.83 |
| 2015-07-16 | 510 | 510 | 501 | 502 | 103,900 | 375.32 |
| 2015-07-15 | 511 | 514 | 504 | 504 | 127,600 | 376.82 |
| 2015-07-14 | 501 | 515 | 500 | 512 | 231,700 | 382.80 |
| 2015-07-13 | 497 | 498 | 489 | 494 | 249,800 | 369.34 |
| 2015-07-10 | 492 | 507 | 491 | 493 | 228,100 | 368.60 |
| 2015-07-09 | 490 | 493 | 477 | 491 | 419,500 | 367.10 |
| 2015-07-08 | 511 | 515 | 498 | 498 | 177,600 | 372.33 |
| 2015-07-07 | 511 | 518 | 508 | 511 | 88,500 | 382.05 |
| 2015-07-06 | 516 | 516 | 503 | 506 | 169,700 | 378.31 |
| 2015-07-03 | 512 | 521 | 512 | 516 | 117,600 | 385.79 |
| 2015-07-02 | 515 | 526 | 511 | 512 | 134,500 | 382.80 |
| 2015-07-01 | 505 | 510 | 502 | 508 | 54,200 | 379.81 |
| 2015-06-30 | 498 | 505 | 497 | 505 | 140,100 | 377.57 |
| 2015-06-29 | 500 | 505 | 497 | 498 | 312,900 | 372.33 |
| 2015-06-26 | 521 | 523 | 519 | 520 | 111,700 | 388.78 |
| 2015-06-25 | 527 | 531 | 520 | 525 | 155,900 | 392.52 |
| 2015-06-24 | 524 | 535 | 523 | 526 | 353,200 | 393.27 |
| 2015-06-23 | 508 | 520 | 507 | 519 | 214,700 | 388.03 |
| 2015-06-22 | 503 | 507 | 499 | 506 | 175,900 | 378.31 |
| 2015-06-19 | 500 | 505 | 496 | 502 | 162,800 | 375.32 |
| 2015-06-18 | 501 | 504 | 489 | 495 | 363,000 | 370.09 |
| 2015-06-17 | 506 | 510 | 503 | 503 | 172,200 | 376.07 |
| 2015-06-16 | 510 | 511 | 504 | 505 | 199,200 | 377.57 |
| 2015-06-15 | 515 | 517 | 509 | 510 | 139,000 | 381.31 |
| 2015-06-12 | 516 | 517 | 513 | 515 | 110,900 | 385.04 |
| 2015-06-11 | 512 | 517 | 509 | 512 | 130,300 | 382.80 |
| 2015-06-10 | 509 | 513 | 507 | 508 | 130,200 | 379.81 |
| 2015-06-09 | 515 | 516 | 510 | 510 | 166,300 | 381.31 |
| 2015-06-08 | 512 | 521 | 512 | 519 | 149,200 | 388.03 |
| 2015-06-05 | 511 | 513 | 506 | 509 | 265,900 | 380.56 |
| 2015-06-04 | 516 | 517 | 513 | 514 | 164,800 | 384.30 |
| 2015-06-03 | 516 | 518 | 515 | 516 | 98,600 | 385.79 |
| 2015-06-02 | 522 | 523 | 515 | 517 | 152,300 | 386.54 |
| 2015-06-01 | 534 | 534 | 520 | 522 | 229,200 | 390.28 |
| 2015-05-29 | 532 | 535 | 530 | 533 | 129,200 | 398.50 |
| 2015-05-28 | 537 | 537 | 530 | 531 | 120,200 | 397.01 |
| 2015-05-27 | 534 | 535 | 530 | 531 | 137,100 | 397.01 |
| 2015-05-26 | 522 | 534 | 522 | 529 | 143,100 | 395.51 |
| 2015-05-25 | 526 | 527 | 519 | 524 | 132,600 | 391.77 |
| 2015-05-22 | 528 | 528 | 521 | 524 | 107,500 | 391.77 |
| 2015-05-21 | 528 | 532 | 525 | 529 | 153,800 | 395.51 |
| 2015-05-20 | 526 | 535 | 525 | 530 | 231,700 | 396.26 |
| 2015-05-19 | 529 | 529 | 521 | 528 | 177,900 | 394.76 |
| 2015-05-18 | 526 | 531 | 522 | 523 | 231,000 | 391.02 |
| 2015-05-15 | 519 | 528 | 517 | 523 | 236,300 | 391.02 |
| 2015-05-14 | 510 | 524 | 510 | 516 | 426,900 | 385.79 |
| 2015-05-13 | 539 | 547 | 511 | 517 | 1,271,200 | 386.54 |
| 2015-05-12 | 582 | 590 | 578 | 589 | 123,300 | 440.37 |
| 2015-05-11 | 585 | 591 | 580 | 580 | 212,200 | 433.64 |
| 2015-05-08 | 570 | 580 | 568 | 574 | 137,300 | 429.16 |
| 2015-05-07 | 569 | 578 | 567 | 570 | 136,400 | 426.16 |
| 2015-05-01 | 572 | 577 | 563 | 570 | 220,300 | 426.16 |
| 2015-04-30 | 589 | 589 | 578 | 580 | 192,500 | 433.64 |
| 2015-04-28 | 587 | 602 | 585 | 593 | 188,800 | 443.36 |
| 2015-04-27 | 580 | 586 | 580 | 581 | 78,100 | 434.39 |
| 2015-04-24 | 592 | 593 | 580 | 581 | 176,600 | 434.39 |
| 2015-04-23 | 609 | 613 | 588 | 593 | 276,700 | 443.36 |
| 2015-04-22 | 609 | 616 | 605 | 608 | 125,900 | 454.58 |
| 2015-04-21 | 601 | 613 | 599 | 605 | 122,700 | 452.33 |
| 2015-04-20 | 611 | 611 | 588 | 595 | 252,300 | 444.86 |
| 2015-04-17 | 624 | 631 | 620 | 620 | 112,200 | 463.55 |
| 2015-04-16 | 615 | 627 | 615 | 626 | 119,900 | 468.03 |
| 2015-04-15 | 628 | 634 | 618 | 622 | 130,300 | 465.04 |
| 2015-04-14 | 621 | 629 | 618 | 624 | 137,100 | 466.54 |
| 2015-04-13 | 632 | 632 | 620 | 624 | 146,700 | 466.54 |
| 2015-04-10 | 632 | 639 | 628 | 631 | 150,300 | 471.77 |
| 2015-04-09 | 652 | 653 | 631 | 633 | 316,200 | 473.27 |
| 2015-04-08 | 675 | 685 | 650 | 655 | 369,400 | 489.72 |
| 2015-04-07 | 639 | 674 | 638 | 667 | 608,600 | 498.69 |
| 2015-04-06 | 642 | 648 | 625 | 635 | 203,700 | 474.76 |
| 2015-04-03 | 634 | 641 | 620 | 641 | 224,600 | 479.25 |
| 2015-04-02 | 629 | 634 | 622 | 630 | 199,600 | 471.02 |
| 2015-04-01 | 608 | 631 | 592 | 626 | 429,200 | 468.03 |
| 2015-03-31 | 605 | 623 | 600 | 605 | 246,700 | 452.33 |
| 2015-03-30 | 602 | 612 | 595 | 600 | 246,500 | 448.59 |
| 2015-03-27 | 616 | 620 | 603 | 609 | 210,800 | 455.32 |
| 2015-03-26 | 629 | 635 | 617 | 625 | 310,500 | 467.29 |
| 2015-03-25 | 622 | 637 | 622 | 635 | 276,000 | 474.76 |
| 2015-03-24 | 624 | 635 | 621 | 627 | 271,900 | 468.78 |
| 2015-03-23 | 624 | 648 | 617 | 625 | 693,700 | 467.29 |
| 2015-03-20 | 598 | 619 | 587 | 615 | 488,800 | 459.81 |
| 2015-03-19 | 572 | 596 | 571 | 591 | 834,100 | 441.87 |
| 2015-03-18 | 554 | 560 | 549 | 558 | 135,000 | 417.19 |
| 2015-03-17 | 563 | 564 | 553 | 555 | 101,400 | 414.95 |
| 2015-03-16 | 560 | 571 | 543 | 550 | 311,100 | 411.21 |
| 2015-03-13 | 545 | 555 | 542 | 552 | 361,100 | 412.71 |
| 2015-03-12 | 533 | 543 | 533 | 535 | 105,400 | 400 |
| 2015-03-11 | 525 | 533 | 525 | 530 | 96,500 | 396.26 |
| 2015-03-10 | 532 | 535 | 527 | 530 | 115,400 | 396.26 |
| 2015-03-09 | 540 | 541 | 523 | 527 | 136,200 | 394.02 |
| 2015-03-06 | 524 | 541 | 524 | 537 | 204,000 | 401.49 |
| 2015-03-05 | 527 | 527 | 520 | 522 | 75,800 | 390.28 |
| 2015-03-04 | 520 | 528 | 519 | 524 | 105,100 | 391.77 |
| 2015-03-03 | 538 | 542 | 520 | 523 | 269,600 | 391.02 |
| 2015-03-02 | 547 | 547 | 538 | 539 | 117,000 | 402.99 |
| 2015-02-27 | 546 | 550 | 541 | 542 | 184,200 | 405.23 |
| 2015-02-26 | 540 | 547 | 535 | 545 | 114,900 | 407.47 |
| 2015-02-25 | 538 | 545 | 533 | 534 | 113,800 | 399.25 |
| 2015-02-24 | 529 | 548 | 525 | 540 | 443,300 | 403.73 |
| 2015-02-23 | 532 | 534 | 522 | 525 | 182,200 | 392.52 |
| 2015-02-20 | 528 | 534 | 523 | 532 | 324,500 | 397.75 |
| 2015-02-19 | 522 | 528 | 522 | 526 | 377,100 | 393.27 |
| 2015-02-18 | 516 | 525 | 515 | 517 | 188,000 | 386.54 |
| 2015-02-17 | 520 | 522 | 511 | 514 | 174,500 | 384.30 |
| 2015-02-16 | 514 | 522 | 513 | 518 | 193,600 | 387.29 |
| 2015-02-13 | 512 | 517 | 511 | 512 | 144,000 | 382.80 |
| 2015-02-12 | 506 | 516 | 504 | 512 | 178,100 | 382.80 |
| 2015-02-10 | 491 | 509 | 491 | 501 | 370,500 | 374.58 |
| 2015-02-09 | 490 | 503 | 482 | 497 | 557,600 | 371.59 |
| 2015-02-06 | 487 | 501 | 487 | 498 | 159,200 | 372.33 |
| 2015-02-05 | 481 | 504 | 480 | 495 | 280,300 | 370.09 |
| 2015-02-04 | 482 | 494 | 482 | 488 | 123,600 | 364.86 |
| 2015-02-03 | 486 | 489 | 478 | 482 | 184,200 | 360.37 |
| 2015-02-02 | 491 | 494 | 485 | 487 | 175,500 | 364.11 |
| 2015-01-30 | 493 | 498 | 491 | 496 | 103,900 | 370.84 |
| 2015-01-29 | 500 | 501 | 490 | 490 | 219,000 | 366.35 |
| 2015-01-28 | 498 | 506 | 498 | 504 | 104,500 | 376.82 |
| 2015-01-27 | 500 | 502 | 497 | 502 | 101,000 | 375.32 |
| 2015-01-26 | 496 | 497 | 492 | 497 | 72,700 | 371.59 |
| 2015-01-23 | 498 | 500 | 496 | 497 | 97,500 | 371.59 |
| 2015-01-22 | 492 | 497 | 491 | 493 | 82,800 | 368.60 |
| 2015-01-21 | 504 | 504 | 492 | 495 | 138,700 | 370.09 |
| 2015-01-20 | 496 | 508 | 490 | 507 | 175,800 | 379.06 |
| 2015-01-19 | 499 | 499 | 491 | 494 | 104,600 | 369.34 |
| 2015-01-16 | 492 | 494 | 487 | 491 | 205,500 | 367.10 |
| 2015-01-15 | 494 | 499 | 492 | 498 | 113,100 | 372.33 |
| 2015-01-14 | 498 | 503 | 495 | 496 | 122,300 | 370.84 |
| 2015-01-13 | 509 | 509 | 494 | 503 | 240,200 | 376.07 |
| 2015-01-09 | 514 | 519 | 509 | 512 | 133,200 | 382.80 |
| 2015-01-08 | 516 | 520 | 509 | 511 | 134,800 | 382.05 |
| 2015-01-07 | 510 | 518 | 509 | 515 | 157,400 | 385.04 |
| 2015-01-06 | 510 | 518 | 509 | 510 | 196,500 | 381.31 |
| 2015-01-05 | 530 | 538 | 524 | 525 | 233,100 | 392.52 |
分割・併合履歴 ： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369株
