3370 (株)フジタコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 243,000 | 243,000 | 238,000 | 238,000 | 19 | 2,380 |
| 2005-12-29 | 237,000 | 243,000 | 237,000 | 238,000 | 45 | 2,380 |
| 2005-12-28 | 239,000 | 239,000 | 236,000 | 239,000 | 24 | 2,390 |
| 2005-12-27 | 236,000 | 236,000 | 231,000 | 232,000 | 83 | 2,320 |
| 2005-12-26 | 240,000 | 240,000 | 236,000 | 236,000 | 57 | 2,360 |
| 2005-12-22 | 247,000 | 250,000 | 241,000 | 243,000 | 40 | 2,430 |
| 2005-12-21 | 245,000 | 247,000 | 240,000 | 245,000 | 58 | 2,450 |
| 2005-12-20 | 238,000 | 239,000 | 236,000 | 237,000 | 55 | 2,370 |
| 2005-12-19 | 240,000 | 243,000 | 235,000 | 238,000 | 54 | 2,380 |
| 2005-12-16 | 241,000 | 248,000 | 240,000 | 242,000 | 34 | 2,420 |
| 2005-12-15 | 241,000 | 245,000 | 239,000 | 245,000 | 31 | 2,450 |
| 2005-12-14 | 241,000 | 241,000 | 239,000 | 241,000 | 24 | 2,410 |
| 2005-12-13 | 238,000 | 240,000 | 237,000 | 238,000 | 27 | 2,380 |
| 2005-12-12 | 240,000 | 242,000 | 237,000 | 237,000 | 31 | 2,370 |
| 2005-12-09 | 240,000 | 240,000 | 237,000 | 238,000 | 39 | 2,380 |
| 2005-12-08 | 240,000 | 241,000 | 240,000 | 240,000 | 19 | 2,400 |
| 2005-12-07 | 240,000 | 240,000 | 236,000 | 239,000 | 51 | 2,390 |
| 2005-12-06 | 245,000 | 246,000 | 241,000 | 241,000 | 55 | 2,410 |
| 2005-12-05 | 250,000 | 250,000 | 241,000 | 245,000 | 65 | 2,450 |
| 2005-12-02 | 250,000 | 251,000 | 250,000 | 251,000 | 23 | 2,510 |
| 2005-12-01 | 255,000 | 255,000 | 251,000 | 251,000 | 11 | 2,510 |
| 2005-11-30 | 251,000 | 255,000 | 250,000 | 250,000 | 40 | 2,500 |
| 2005-11-29 | 252,000 | 253,000 | 252,000 | 253,000 | 4 | 2,530 |
| 2005-11-28 | 251,000 | 254,000 | 251,000 | 253,000 | 26 | 2,530 |
| 2005-11-25 | 257,000 | 257,000 | 251,000 | 251,000 | 20 | 2,510 |
| 2005-11-24 | 258,000 | 259,000 | 255,000 | 255,000 | 32 | 2,550 |
| 2005-11-22 | 259,000 | 259,000 | 255,000 | 257,000 | 12 | 2,570 |
| 2005-11-21 | 264,000 | 264,000 | 257,000 | 257,000 | 14 | 2,570 |
| 2005-11-18 | 259,000 | 260,000 | 257,000 | 257,000 | 22 | 2,570 |
| 2005-11-17 | 263,000 | 264,000 | 257,000 | 260,000 | 33 | 2,600 |
| 2005-11-16 | 260,000 | 275,000 | 260,000 | 263,000 | 62 | 2,630 |
| 2005-11-15 | 262,000 | 263,000 | 259,000 | 259,000 | 15 | 2,590 |
| 2005-11-14 | 261,000 | 263,000 | 260,000 | 262,000 | 27 | 2,620 |
| 2005-11-11 | 261,000 | 267,000 | 250,000 | 260,000 | 126 | 2,600 |
| 2005-11-10 | 277,000 | 278,000 | 275,000 | 275,000 | 20 | 2,750 |
| 2005-11-09 | 280,000 | 281,000 | 276,000 | 280,000 | 20 | 2,800 |
| 2005-11-08 | 286,000 | 289,000 | 275,000 | 281,000 | 49 | 2,810 |
| 2005-11-07 | 265,000 | 284,000 | 264,000 | 279,000 | 52 | 2,790 |
| 2005-11-04 | 264,000 | 265,000 | 261,000 | 262,000 | 25 | 2,620 |
| 2005-11-02 | 262,000 | 265,000 | 261,000 | 261,000 | 19 | 2,610 |
| 2005-11-01 | 260,000 | 263,000 | 260,000 | 263,000 | 9 | 2,630 |
| 2005-10-31 | 266,000 | 266,000 | 260,000 | 262,000 | 28 | 2,620 |
| 2005-10-28 | 268,000 | 268,000 | 264,000 | 264,000 | 6 | 2,640 |
| 2005-10-27 | 275,000 | 275,000 | 266,000 | 266,000 | 14 | 2,660 |
| 2005-10-26 | 274,000 | 275,000 | 273,000 | 274,000 | 15 | 2,740 |
| 2005-10-25 | 271,000 | 275,000 | 264,000 | 275,000 | 30 | 2,750 |
| 2005-10-24 | 257,000 | 266,000 | 257,000 | 263,000 | 27 | 2,630 |
| 2005-10-21 | 259,000 | 259,000 | 255,000 | 256,000 | 8 | 2,560 |
| 2005-10-20 | 256,000 | 259,000 | 255,000 | 259,000 | 22 | 2,590 |
| 2005-10-19 | 261,000 | 261,000 | 257,000 | 257,000 | 18 | 2,570 |
| 2005-10-18 | 261,000 | 262,000 | 260,000 | 262,000 | 14 | 2,620 |
| 2005-10-17 | 262,000 | 264,000 | 261,000 | 261,000 | 10 | 2,610 |
| 2005-10-14 | 260,000 | 263,000 | 260,000 | 263,000 | 8 | 2,630 |
| 2005-10-13 | 264,000 | 264,000 | 261,000 | 264,000 | 19 | 2,640 |
| 2005-10-12 | 265,000 | 270,000 | 265,000 | 268,000 | 7 | 2,680 |
| 2005-10-11 | 271,000 | 273,000 | 263,000 | 268,000 | 19 | 2,680 |
| 2005-10-07 | 275,000 | 275,000 | 270,000 | 274,000 | 21 | 2,740 |
| 2005-10-06 | 278,000 | 278,000 | 275,000 | 278,000 | 7 | 2,780 |
| 2005-10-05 | 278,000 | 278,000 | 269,000 | 278,000 | 24 | 2,780 |
| 2005-10-04 | 273,000 | 274,000 | 268,000 | 270,000 | 26 | 2,700 |
| 2005-10-03 | 271,000 | 275,000 | 270,000 | 273,000 | 25 | 2,730 |
| 2005-09-30 | 255,000 | 269,000 | 255,000 | 265,000 | 42 | 2,650 |
| 2005-09-29 | 286,000 | 286,000 | 263,000 | 263,000 | 64 | 2,630 |
| 2005-09-28 | 276,000 | 289,000 | 271,000 | 284,000 | 53 | 2,840 |
| 2005-09-27 | 285,000 | 285,000 | 276,000 | 276,000 | 20 | 2,760 |
| 2005-09-26 | 292,000 | 292,000 | 278,000 | 285,000 | 48 | 2,850 |
| 2005-09-22 | 292,000 | 296,000 | 284,000 | 295,000 | 68 | 2,950 |
| 2005-09-21 | 295,000 | 299,000 | 292,000 | 297,000 | 61 | 2,970 |
| 2005-09-20 | 312,000 | 315,000 | 308,000 | 309,000 | 72 | 3,090 |
| 2005-09-16 | 319,000 | 321,000 | 318,000 | 321,000 | 33 | 3,210 |
| 2005-09-15 | 323,000 | 325,000 | 323,000 | 324,000 | 9 | 3,240 |
| 2005-09-14 | 322,000 | 322,000 | 320,000 | 322,000 | 25 | 3,220 |
| 2005-09-13 | 325,000 | 325,000 | 325,000 | 325,000 | 4 | 3,250 |
| 2005-09-12 | 326,000 | 328,000 | 324,000 | 328,000 | 13 | 3,280 |
| 2005-09-09 | 322,000 | 330,000 | 320,000 | 323,000 | 26 | 3,230 |
| 2005-09-08 | 321,000 | 324,000 | 320,000 | 320,000 | 12 | 3,200 |
| 2005-09-07 | 325,000 | 325,000 | 320,000 | 320,000 | 15 | 3,200 |
| 2005-09-06 | 328,000 | 328,000 | 323,000 | 325,000 | 17 | 3,250 |
| 2005-09-05 | 341,000 | 341,000 | 327,000 | 329,000 | 41 | 3,290 |
| 2005-09-02 | 323,000 | 344,000 | 321,000 | 338,000 | 161 | 3,380 |
| 2005-09-01 | 327,000 | 327,000 | 320,000 | 320,000 | 26 | 3,200 |
| 2005-08-31 | 317,000 | 330,000 | 317,000 | 327,000 | 43 | 3,270 |
| 2005-08-30 | 321,000 | 321,000 | 317,000 | 317,000 | 23 | 3,170 |
| 2005-08-29 | 326,000 | 328,000 | 320,000 | 323,000 | 25 | 3,230 |
| 2005-08-26 | 330,000 | 333,000 | 325,000 | 325,000 | 21 | 3,250 |
| 2005-08-25 | 330,000 | 333,000 | 326,000 | 327,000 | 27 | 3,270 |
| 2005-08-24 | 333,000 | 333,000 | 327,000 | 327,000 | 16 | 3,270 |
| 2005-08-23 | 330,000 | 333,000 | 330,000 | 333,000 | 14 | 3,330 |
| 2005-08-22 | 339,000 | 339,000 | 330,000 | 330,000 | 27 | 3,300 |
| 2005-08-19 | 326,000 | 332,000 | 326,000 | 332,000 | 9 | 3,320 |
| 2005-08-18 | 330,000 | 330,000 | 326,000 | 326,000 | 32 | 3,260 |
| 2005-08-17 | 340,000 | 340,000 | 330,000 | 331,000 | 17 | 3,310 |
| 2005-08-16 | 334,000 | 335,000 | 330,000 | 335,000 | 37 | 3,350 |
| 2005-08-15 | 333,000 | 337,000 | 321,000 | 329,000 | 51 | 3,290 |
| 2005-08-12 | 337,000 | 340,000 | 334,000 | 340,000 | 28 | 3,400 |
| 2005-08-11 | 335,000 | 341,000 | 333,000 | 337,000 | 54 | 3,370 |
| 2005-08-10 | 338,000 | 350,000 | 338,000 | 348,000 | 33 | 3,480 |
| 2005-08-09 | 331,000 | 345,000 | 331,000 | 340,000 | 26 | 3,400 |
| 2005-08-08 | 329,000 | 335,000 | 325,000 | 331,000 | 28 | 3,310 |
| 2005-08-05 | 328,000 | 347,000 | 328,000 | 339,000 | 17 | 3,390 |
| 2005-08-04 | 337,000 | 340,000 | 325,000 | 328,000 | 58 | 3,280 |
| 2005-08-03 | 351,000 | 354,000 | 343,000 | 345,000 | 47 | 3,450 |
| 2005-08-02 | 353,000 | 356,000 | 353,000 | 353,000 | 24 | 3,530 |
| 2005-08-01 | 359,000 | 360,000 | 355,000 | 356,000 | 17 | 3,560 |
| 2005-07-29 | 360,000 | 361,000 | 356,000 | 360,000 | 42 | 3,600 |
| 2005-07-28 | 366,000 | 370,000 | 360,000 | 363,000 | 32 | 3,630 |
| 2005-07-27 | 357,000 | 363,000 | 357,000 | 363,000 | 17 | 3,630 |
| 2005-07-26 | 367,000 | 370,000 | 358,000 | 358,000 | 24 | 3,580 |
| 2005-07-25 | 363,000 | 369,000 | 361,000 | 369,000 | 9 | 3,690 |
| 2005-07-22 | 365,000 | 365,000 | 360,000 | 362,000 | 38 | 3,620 |
| 2005-07-21 | 365,000 | 374,000 | 365,000 | 365,000 | 33 | 3,650 |
| 2005-07-20 | 378,000 | 380,000 | 370,000 | 370,000 | 63 | 3,700 |
| 2005-07-19 | 382,000 | 384,000 | 378,000 | 380,000 | 25 | 3,800 |
| 2005-07-15 | 377,000 | 390,000 | 377,000 | 386,000 | 59 | 3,860 |
| 2005-07-14 | 375,000 | 380,000 | 374,000 | 376,000 | 30 | 3,760 |
| 2005-07-13 | 382,000 | 385,000 | 372,000 | 380,000 | 43 | 3,800 |
| 2005-07-12 | 381,000 | 382,000 | 379,000 | 381,000 | 25 | 3,810 |
| 2005-07-11 | 380,000 | 388,000 | 380,000 | 388,000 | 45 | 3,880 |
| 2005-07-08 | 392,000 | 393,000 | 383,000 | 390,000 | 25 | 3,900 |
| 2005-07-07 | 390,000 | 393,000 | 385,000 | 390,000 | 22 | 3,900 |
| 2005-07-06 | 399,000 | 399,000 | 387,000 | 391,000 | 32 | 3,910 |
| 2005-07-05 | 414,000 | 414,000 | 398,000 | 401,000 | 53 | 4,010 |
| 2005-07-04 | 392,000 | 396,000 | 390,000 | 394,000 | 41 | 3,940 |
| 2005-07-01 | 399,000 | 399,000 | 385,000 | 391,000 | 47 | 3,910 |
| 2005-06-30 | 405,000 | 406,000 | 401,000 | 404,000 | 54 | 4,040 |
| 2005-06-29 | 420,000 | 425,000 | 410,000 | 410,000 | 73 | 4,100 |
| 2005-06-28 | 411,000 | 423,000 | 407,000 | 420,000 | 113 | 4,200 |
| 2005-06-27 | 435,000 | 435,000 | 418,000 | 421,000 | 95 | 4,210 |
| 2005-06-24 | 438,000 | 438,000 | 423,000 | 432,000 | 84 | 4,320 |
| 2005-06-23 | 446,000 | 446,000 | 426,000 | 440,000 | 172 | 4,400 |
| 2005-06-22 | 454,000 | 459,000 | 411,000 | 426,000 | 445 | 4,260 |
| 2005-06-21 | 449,000 | 449,000 | 421,000 | 449,000 | 505 | 4,490 |
| 2005-06-20 | 384,000 | 399,000 | 371,000 | 399,000 | 188 | 3,990 |
| 2005-06-17 | 362,000 | 362,000 | 349,000 | 349,000 | 82 | 3,490 |
| 2005-06-16 | 362,000 | 365,000 | 355,000 | 359,000 | 65 | 3,590 |
| 2005-06-15 | 352,000 | 354,000 | 350,000 | 352,000 | 53 | 3,520 |
| 2005-06-14 | 370,000 | 370,000 | 350,000 | 353,000 | 128 | 3,530 |
| 2005-06-13 | 389,000 | 390,000 | 376,000 | 378,000 | 139 | 3,780 |
| 2005-06-10 | 391,000 | 400,000 | 384,000 | 392,000 | 97 | 3,920 |
| 2005-06-09 | 400,000 | 406,000 | 384,000 | 392,000 | 93 | 3,920 |
| 2005-06-08 | 409,000 | 412,000 | 400,000 | 404,000 | 100 | 4,040 |
| 2005-06-07 | 420,000 | 420,000 | 408,000 | 412,000 | 68 | 4,120 |
| 2005-06-06 | 444,000 | 444,000 | 421,000 | 425,000 | 78 | 4,250 |
| 2005-06-03 | 439,000 | 450,000 | 439,000 | 440,000 | 115 | 4,400 |
| 2005-06-02 | 440,000 | 440,000 | 428,000 | 439,000 | 128 | 4,390 |
| 2005-06-01 | 412,000 | 443,000 | 410,000 | 430,000 | 225 | 4,300 |
| 2005-05-31 | 410,000 | 413,000 | 395,000 | 407,000 | 84 | 4,070 |
| 2005-05-30 | 428,000 | 435,000 | 413,000 | 414,000 | 117 | 4,140 |
| 2005-05-27 | 410,000 | 420,000 | 392,000 | 418,000 | 105 | 4,180 |
| 2005-05-26 | 416,000 | 416,000 | 386,000 | 400,000 | 175 | 4,000 |
| 2005-05-25 | 450,000 | 450,000 | 413,000 | 416,000 | 287 | 4,160 |
| 2005-05-24 | 494,000 | 494,000 | 462,000 | 463,000 | 92 | 4,630 |
| 2005-05-23 | 510,000 | 510,000 | 490,000 | 496,000 | 79 | 4,960 |
| 2005-05-20 | 505,000 | 509,000 | 489,000 | 500,000 | 122 | 5,000 |
| 2005-05-19 | 536,000 | 543,000 | 490,000 | 499,000 | 284 | 4,990 |
| 2005-05-18 | 530,000 | 540,000 | 481,000 | 516,000 | 306 | 5,160 |
| 2005-05-17 | 570,000 | 584,000 | 530,000 | 530,000 | 182 | 5,300 |
| 2005-05-16 | 615,000 | 631,000 | 576,000 | 578,000 | 273 | 5,780 |
| 2005-05-13 | 617,000 | 646,000 | 603,000 | 605,000 | 497 | 6,050 |
| 2005-05-12 | 590,000 | 623,000 | 581,000 | 603,000 | 317 | 6,030 |
| 2005-05-11 | 572,000 | 599,000 | 572,000 | 585,000 | 141 | 5,850 |
| 2005-05-10 | 617,000 | 619,000 | 596,000 | 600,000 | 109 | 6,000 |
| 2005-05-09 | 650,000 | 650,000 | 613,000 | 617,000 | 210 | 6,170 |
| 2005-05-06 | 650,000 | 658,000 | 620,000 | 620,000 | 648 | 6,200 |
| 2005-05-02 | 565,000 | 641,000 | 562,000 | 630,000 | 692 | 6,300 |
| 2005-04-28 | 589,000 | 589,000 | 560,000 | 572,000 | 177 | 5,720 |
| 2005-04-27 | 598,000 | 613,000 | 584,000 | 590,000 | 471 | 5,900 |
| 2005-04-26 | 552,000 | 592,000 | 543,000 | 588,000 | 734 | 5,880 |
| 2005-04-25 | 540,000 | 559,000 | 520,000 | 532,000 | 398 | 5,320 |
| 2005-04-22 | 642,000 | 659,000 | 587,000 | 590,000 | 1,332 | 5,900 |
| 2005-04-21 | 759,000 | 780,000 | 530,000 | 612,000 | 3,757 | 6,120 |
分割・併合履歴 ： [2013-09-26]1株→100株
