3370 (株)フジタコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 153,000 | 153,000 | 153,000 | 153,000 | 30 | 1,530 |
| 2007-12-26 | 152,000 | 152,000 | 152,000 | 152,000 | 12 | 1,520 |
| 2007-12-21 | 150,000 | 152,000 | 150,000 | 152,000 | 35 | 1,520 |
| 2007-12-18 | 154,000 | 160,000 | 154,000 | 160,000 | 7 | 1,600 |
| 2007-12-17 | 155,000 | 155,000 | 155,000 | 155,000 | 180 | 1,550 |
| 2007-12-14 | 154,000 | 155,000 | 154,000 | 155,000 | 3 | 1,550 |
| 2007-12-13 | 154,000 | 154,000 | 154,000 | 154,000 | 3 | 1,540 |
| 2007-12-12 | 137,000 | 155,000 | 137,000 | 155,000 | 6 | 1,550 |
| 2007-12-11 | 150,000 | 150,000 | 150,000 | 150,000 | 26 | 1,500 |
| 2007-12-10 | 148,000 | 148,000 | 146,000 | 148,000 | 50 | 1,480 |
| 2007-12-07 | 148,000 | 149,000 | 148,000 | 149,000 | 91 | 1,490 |
| 2007-12-06 | 148,000 | 148,000 | 148,000 | 148,000 | 68 | 1,480 |
| 2007-12-05 | 148,000 | 148,000 | 148,000 | 148,000 | 25 | 1,480 |
| 2007-12-04 | 130,000 | 150,000 | 130,000 | 148,000 | 37 | 1,480 |
| 2007-12-03 | 125,000 | 138,000 | 125,000 | 138,000 | 12 | 1,380 |
| 2007-11-30 | 125,000 | 135,000 | 125,000 | 135,000 | 28 | 1,350 |
| 2007-11-29 | 135,000 | 135,000 | 133,000 | 133,000 | 14 | 1,330 |
| 2007-11-27 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 1,290 |
| 2007-11-22 | 128,000 | 128,000 | 121,000 | 127,000 | 8 | 1,270 |
| 2007-11-19 | 135,000 | 135,000 | 130,000 | 130,000 | 10 | 1,300 |
| 2007-11-16 | 128,000 | 138,000 | 128,000 | 138,000 | 13 | 1,380 |
| 2007-11-15 | 137,000 | 137,000 | 136,000 | 137,000 | 14 | 1,370 |
| 2007-11-14 | 135,000 | 137,000 | 135,000 | 137,000 | 10 | 1,370 |
| 2007-11-13 | 127,000 | 138,000 | 127,000 | 138,000 | 11 | 1,380 |
| 2007-11-12 | 115,000 | 133,000 | 115,000 | 133,000 | 9 | 1,330 |
| 2007-11-08 | 130,000 | 133,000 | 130,000 | 132,000 | 20 | 1,320 |
| 2007-11-07 | 130,000 | 130,000 | 130,000 | 130,000 | 15 | 1,300 |
| 2007-11-05 | 130,000 | 131,000 | 130,000 | 131,000 | 14 | 1,310 |
| 2007-10-31 | 129,000 | 130,000 | 129,000 | 130,000 | 13 | 1,300 |
| 2007-10-30 | 126,000 | 130,000 | 126,000 | 126,000 | 19 | 1,260 |
| 2007-10-29 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 1,260 |
| 2007-10-26 | 121,000 | 126,000 | 121,000 | 126,000 | 3 | 1,260 |
| 2007-10-25 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 1,210 |
| 2007-10-22 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 1,260 |
| 2007-10-19 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 1,280 |
| 2007-10-17 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 1,300 |
| 2007-10-15 | 130,000 | 131,000 | 130,000 | 131,000 | 5 | 1,310 |
| 2007-10-12 | 127,000 | 128,000 | 122,000 | 127,000 | 10 | 1,270 |
| 2007-10-11 | 131,000 | 132,000 | 130,000 | 130,000 | 3 | 1,300 |
| 2007-10-10 | 131,000 | 131,000 | 131,000 | 131,000 | 2 | 1,310 |
| 2007-10-09 | 133,000 | 133,000 | 130,000 | 132,000 | 6 | 1,320 |
| 2007-10-05 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 1,310 |
| 2007-10-04 | 132,000 | 135,000 | 132,000 | 132,000 | 23 | 1,320 |
| 2007-10-03 | 134,000 | 135,000 | 134,000 | 134,000 | 4 | 1,340 |
| 2007-10-02 | 133,000 | 133,000 | 132,000 | 132,000 | 14 | 1,320 |
| 2007-10-01 | 138,000 | 139,000 | 138,000 | 139,000 | 2 | 1,390 |
| 2007-09-27 | 136,000 | 141,000 | 130,000 | 141,000 | 57 | 1,410 |
| 2007-09-26 | 145,000 | 146,000 | 139,000 | 141,000 | 50 | 1,410 |
| 2007-09-25 | 145,000 | 145,000 | 139,000 | 145,000 | 53 | 1,450 |
| 2007-09-21 | 143,000 | 147,000 | 143,000 | 144,000 | 13 | 1,440 |
| 2007-09-20 | 144,000 | 147,000 | 144,000 | 147,000 | 11 | 1,470 |
| 2007-09-19 | 145,000 | 162,000 | 145,000 | 146,000 | 284 | 1,460 |
| 2007-09-18 | 133,000 | 147,000 | 133,000 | 144,000 | 14 | 1,440 |
| 2007-09-14 | 145,000 | 147,000 | 135,000 | 143,000 | 21 | 1,430 |
| 2007-09-13 | 144,000 | 144,000 | 144,000 | 144,000 | 17 | 1,440 |
| 2007-09-11 | 145,000 | 145,000 | 142,000 | 145,000 | 12 | 1,450 |
| 2007-09-07 | 145,000 | 147,000 | 145,000 | 145,000 | 22 | 1,450 |
| 2007-09-06 | 147,000 | 147,000 | 147,000 | 147,000 | 8 | 1,470 |
| 2007-09-05 | 147,000 | 147,000 | 147,000 | 147,000 | 10 | 1,470 |
| 2007-09-04 | 141,000 | 147,000 | 138,000 | 147,000 | 28 | 1,470 |
| 2007-09-03 | 144,000 | 145,000 | 140,000 | 145,000 | 8 | 1,450 |
| 2007-08-31 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2007-08-30 | 148,000 | 150,000 | 144,000 | 150,000 | 17 | 1,500 |
| 2007-08-27 | 145,000 | 148,000 | 144,000 | 148,000 | 11 | 1,480 |
| 2007-08-23 | 143,000 | 151,000 | 143,000 | 151,000 | 10 | 1,510 |
| 2007-08-22 | 145,000 | 151,000 | 144,000 | 151,000 | 37 | 1,510 |
| 2007-08-20 | 148,000 | 154,000 | 148,000 | 154,000 | 4 | 1,540 |
| 2007-08-17 | 157,000 | 157,000 | 142,000 | 155,000 | 72 | 1,550 |
| 2007-08-16 | 155,000 | 160,000 | 152,000 | 160,000 | 27 | 1,600 |
| 2007-08-15 | 162,000 | 163,000 | 160,000 | 160,000 | 16 | 1,600 |
| 2007-08-14 | 153,000 | 165,000 | 153,000 | 165,000 | 8 | 1,650 |
| 2007-08-13 | 157,000 | 161,000 | 152,000 | 161,000 | 57 | 1,610 |
| 2007-08-10 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 1,630 |
| 2007-08-09 | 158,000 | 164,000 | 158,000 | 160,000 | 13 | 1,600 |
| 2007-08-08 | 158,000 | 164,000 | 158,000 | 164,000 | 12 | 1,640 |
| 2007-08-07 | 160,000 | 164,000 | 160,000 | 164,000 | 10 | 1,640 |
| 2007-08-06 | 150,000 | 168,000 | 150,000 | 166,000 | 14 | 1,660 |
| 2007-08-03 | 165,000 | 165,000 | 165,000 | 165,000 | 6 | 1,650 |
| 2007-08-02 | 160,000 | 163,000 | 158,000 | 163,000 | 12 | 1,630 |
| 2007-08-01 | 165,000 | 172,000 | 160,000 | 166,000 | 68 | 1,660 |
| 2007-07-31 | 178,000 | 178,000 | 162,000 | 168,000 | 61 | 1,680 |
| 2007-07-30 | 180,000 | 183,000 | 174,000 | 175,000 | 37 | 1,750 |
| 2007-07-27 | 172,000 | 182,000 | 172,000 | 182,000 | 97 | 1,820 |
| 2007-07-26 | 193,000 | 193,000 | 181,000 | 190,000 | 89 | 1,900 |
| 2007-07-25 | 202,000 | 204,000 | 190,000 | 193,000 | 225 | 1,930 |
| 2007-07-24 | 202,000 | 213,000 | 196,000 | 196,000 | 545 | 1,960 |
| 2007-07-23 | 171,000 | 187,000 | 170,000 | 187,000 | 495 | 1,870 |
| 2007-07-20 | 170,000 | 170,000 | 170,000 | 170,000 | 8 | 1,700 |
| 2007-07-19 | 170,000 | 170,000 | 170,000 | 170,000 | 2 | 1,700 |
| 2007-07-18 | 174,000 | 174,000 | 170,000 | 170,000 | 10 | 1,700 |
| 2007-07-17 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 1,750 |
| 2007-07-13 | 178,000 | 178,000 | 172,000 | 175,000 | 22 | 1,750 |
| 2007-07-12 | 171,000 | 171,000 | 170,000 | 170,000 | 4 | 1,700 |
| 2007-07-11 | 170,000 | 170,000 | 170,000 | 170,000 | 6 | 1,700 |
| 2007-07-10 | 170,000 | 172,000 | 170,000 | 172,000 | 14 | 1,720 |
| 2007-07-09 | 166,000 | 171,000 | 166,000 | 171,000 | 33 | 1,710 |
| 2007-07-06 | 166,000 | 166,000 | 165,000 | 165,000 | 7 | 1,650 |
| 2007-07-05 | 164,000 | 164,000 | 164,000 | 164,000 | 2 | 1,640 |
| 2007-07-04 | 167,000 | 167,000 | 163,000 | 163,000 | 11 | 1,630 |
| 2007-07-03 | 163,000 | 166,000 | 163,000 | 166,000 | 6 | 1,660 |
| 2007-07-02 | 156,000 | 162,000 | 156,000 | 162,000 | 23 | 1,620 |
| 2007-06-28 | 160,000 | 162,000 | 159,000 | 162,000 | 5 | 1,620 |
| 2007-06-27 | 154,000 | 168,000 | 151,000 | 158,000 | 86 | 1,580 |
| 2007-06-26 | 152,000 | 155,000 | 152,000 | 155,000 | 5 | 1,550 |
| 2007-06-25 | 149,000 | 152,000 | 144,000 | 152,000 | 29 | 1,520 |
| 2007-06-22 | 154,000 | 154,000 | 147,000 | 147,000 | 6 | 1,470 |
| 2007-06-21 | 154,000 | 157,000 | 153,000 | 154,000 | 26 | 1,540 |
| 2007-06-20 | 170,000 | 191,000 | 166,000 | 166,000 | 361 | 1,660 |
| 2007-06-19 | 175,000 | 179,000 | 164,000 | 168,000 | 139 | 1,680 |
| 2007-06-18 | 150,000 | 179,000 | 150,000 | 166,000 | 334 | 1,660 |
| 2007-06-15 | 151,000 | 151,000 | 151,000 | 151,000 | 4 | 1,510 |
| 2007-06-14 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 1,430 |
| 2007-06-13 | 140,000 | 140,000 | 136,000 | 136,000 | 3 | 1,360 |
| 2007-06-11 | 143,000 | 143,000 | 138,000 | 143,000 | 9 | 1,430 |
| 2007-06-07 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 1,430 |
| 2007-06-04 | 148,000 | 150,000 | 148,000 | 150,000 | 4 | 1,500 |
| 2007-05-30 | 148,000 | 150,000 | 145,000 | 150,000 | 3 | 1,500 |
| 2007-05-29 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2007-05-23 | 150,000 | 155,000 | 150,000 | 153,000 | 10 | 1,530 |
| 2007-05-22 | 145,000 | 153,000 | 145,000 | 153,000 | 7 | 1,530 |
| 2007-05-21 | 153,000 | 153,000 | 153,000 | 153,000 | 5 | 1,530 |
| 2007-05-18 | 152,000 | 153,000 | 152,000 | 153,000 | 5 | 1,530 |
| 2007-05-17 | 150,000 | 153,000 | 150,000 | 153,000 | 8 | 1,530 |
| 2007-05-16 | 151,000 | 152,000 | 151,000 | 152,000 | 5 | 1,520 |
| 2007-05-15 | 152,000 | 152,000 | 144,000 | 152,000 | 14 | 1,520 |
| 2007-05-14 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2007-05-11 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 1,500 |
| 2007-05-10 | 145,000 | 150,000 | 145,000 | 150,000 | 9 | 1,500 |
| 2007-05-09 | 149,000 | 150,000 | 149,000 | 150,000 | 5 | 1,500 |
| 2007-05-08 | 148,000 | 150,000 | 148,000 | 150,000 | 8 | 1,500 |
| 2007-05-07 | 144,000 | 150,000 | 144,000 | 150,000 | 12 | 1,500 |
| 2007-05-01 | 147,000 | 148,000 | 147,000 | 148,000 | 9 | 1,480 |
| 2007-04-27 | 150,000 | 150,000 | 143,000 | 143,000 | 16 | 1,430 |
| 2007-04-26 | 141,000 | 147,000 | 141,000 | 147,000 | 2 | 1,470 |
| 2007-04-25 | 143,000 | 146,000 | 140,000 | 146,000 | 9 | 1,460 |
| 2007-04-23 | 147,000 | 147,000 | 143,000 | 147,000 | 16 | 1,470 |
| 2007-04-20 | 146,000 | 148,000 | 146,000 | 148,000 | 19 | 1,480 |
| 2007-04-18 | 146,000 | 148,000 | 146,000 | 148,000 | 4 | 1,480 |
| 2007-04-17 | 145,000 | 145,000 | 143,000 | 143,000 | 4 | 1,430 |
| 2007-04-16 | 145,000 | 150,000 | 144,000 | 150,000 | 10 | 1,500 |
| 2007-04-13 | 151,000 | 151,000 | 151,000 | 151,000 | 4 | 1,510 |
| 2007-04-12 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 1,500 |
| 2007-04-11 | 148,000 | 150,000 | 148,000 | 150,000 | 24 | 1,500 |
| 2007-04-10 | 150,000 | 150,000 | 143,000 | 146,000 | 8 | 1,460 |
| 2007-04-09 | 143,000 | 150,000 | 143,000 | 150,000 | 3 | 1,500 |
| 2007-04-06 | 142,000 | 148,000 | 142,000 | 148,000 | 10 | 1,480 |
| 2007-04-05 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2007-04-02 | 149,000 | 150,000 | 149,000 | 150,000 | 3 | 1,500 |
| 2007-03-27 | 149,000 | 150,000 | 146,000 | 150,000 | 4 | 1,500 |
| 2007-03-23 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2007-03-22 | 153,000 | 153,000 | 148,000 | 148,000 | 3 | 1,480 |
| 2007-03-20 | 151,000 | 153,000 | 151,000 | 153,000 | 15 | 1,530 |
| 2007-03-19 | 143,000 | 151,000 | 143,000 | 151,000 | 2 | 1,510 |
| 2007-03-16 | 147,000 | 150,000 | 147,000 | 150,000 | 2 | 1,500 |
| 2007-03-15 | 153,000 | 153,000 | 153,000 | 153,000 | 4 | 1,530 |
| 2007-03-14 | 142,000 | 153,000 | 142,000 | 150,000 | 3 | 1,500 |
| 2007-03-13 | 150,000 | 154,000 | 146,000 | 154,000 | 13 | 1,540 |
| 2007-03-08 | 151,000 | 155,000 | 150,000 | 155,000 | 14 | 1,550 |
| 2007-03-06 | 155,000 | 155,000 | 151,000 | 151,000 | 5 | 1,510 |
| 2007-03-05 | 144,000 | 153,000 | 144,000 | 150,000 | 24 | 1,500 |
| 2007-03-02 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 1,440 |
| 2007-03-01 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 1,410 |
| 2007-02-28 | 139,000 | 150,000 | 139,000 | 141,000 | 14 | 1,410 |
| 2007-02-27 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 1,500 |
| 2007-02-23 | 142,000 | 149,000 | 140,000 | 149,000 | 13 | 1,490 |
| 2007-02-22 | 138,000 | 152,000 | 138,000 | 149,000 | 24 | 1,490 |
| 2007-02-21 | 141,000 | 141,000 | 141,000 | 141,000 | 3 | 1,410 |
| 2007-02-20 | 146,000 | 146,000 | 146,000 | 146,000 | 2 | 1,460 |
| 2007-02-19 | 145,000 | 146,000 | 145,000 | 145,000 | 11 | 1,450 |
| 2007-02-16 | 145,000 | 145,000 | 145,000 | 145,000 | 4 | 1,450 |
| 2007-02-15 | 148,000 | 148,000 | 145,000 | 145,000 | 5 | 1,450 |
| 2007-02-14 | 141,000 | 141,000 | 141,000 | 141,000 | 16 | 1,410 |
| 2007-02-13 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 1,400 |
| 2007-02-09 | 142,000 | 142,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2007-02-06 | 141,000 | 145,000 | 141,000 | 145,000 | 2 | 1,450 |
| 2007-02-02 | 145,000 | 145,000 | 145,000 | 145,000 | 4 | 1,450 |
| 2007-02-01 | 147,000 | 148,000 | 145,000 | 145,000 | 6 | 1,450 |
| 2007-01-31 | 146,000 | 148,000 | 146,000 | 146,000 | 8 | 1,460 |
| 2007-01-30 | 147,000 | 147,000 | 147,000 | 147,000 | 6 | 1,470 |
| 2007-01-29 | 145,000 | 150,000 | 145,000 | 150,000 | 19 | 1,500 |
| 2007-01-26 | 145,000 | 150,000 | 145,000 | 150,000 | 11 | 1,500 |
| 2007-01-25 | 150,000 | 151,000 | 146,000 | 146,000 | 24 | 1,460 |
| 2007-01-24 | 148,000 | 150,000 | 146,000 | 150,000 | 22 | 1,500 |
| 2007-01-23 | 151,000 | 153,000 | 149,000 | 153,000 | 17 | 1,530 |
| 2007-01-22 | 149,000 | 154,000 | 148,000 | 154,000 | 17 | 1,540 |
| 2007-01-19 | 153,000 | 153,000 | 152,000 | 152,000 | 3 | 1,520 |
| 2007-01-18 | 150,000 | 154,000 | 149,000 | 150,000 | 35 | 1,500 |
| 2007-01-17 | 162,000 | 162,000 | 153,000 | 156,000 | 6 | 1,560 |
| 2007-01-15 | 168,000 | 168,000 | 153,000 | 162,000 | 19 | 1,620 |
| 2007-01-12 | 160,000 | 165,000 | 160,000 | 165,000 | 9 | 1,650 |
| 2007-01-11 | 160,000 | 160,000 | 160,000 | 160,000 | 10 | 1,600 |
| 2007-01-10 | 145,000 | 155,000 | 145,000 | 155,000 | 14 | 1,550 |
| 2007-01-09 | 145,000 | 149,000 | 145,000 | 145,000 | 11 | 1,450 |
| 2007-01-04 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 1,490 |
分割・併合履歴 ： [2013-09-26]1株→100株
