3370 (株)フジタコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 58,900 | 58,900 | 58,900 | 58,900 | 1 | 589 |
| 2008-12-29 | 58,400 | 58,400 | 58,400 | 58,400 | 1 | 584 |
| 2008-12-25 | 56,900 | 58,100 | 55,000 | 58,100 | 7 | 581 |
| 2008-12-15 | 60,100 | 60,100 | 60,000 | 60,000 | 16 | 600 |
| 2008-12-12 | 60,100 | 60,100 | 55,000 | 60,000 | 32 | 600 |
| 2008-12-11 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-12-10 | 62,900 | 63,100 | 61,400 | 63,000 | 17 | 630 |
| 2008-12-09 | 60,300 | 66,400 | 60,300 | 66,400 | 5 | 664 |
| 2008-12-03 | 61,500 | 65,000 | 61,000 | 65,000 | 33 | 650 |
| 2008-12-02 | 68,000 | 68,000 | 63,000 | 65,000 | 23 | 650 |
| 2008-12-01 | 68,000 | 68,000 | 68,000 | 68,000 | 11 | 680 |
| 2008-11-26 | 62,000 | 69,500 | 62,000 | 69,500 | 10 | 695 |
| 2008-11-19 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-11-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-11-14 | 73,000 | 73,000 | 70,000 | 70,000 | 6 | 700 |
| 2008-11-13 | 69,500 | 69,500 | 69,500 | 69,500 | 2 | 695 |
| 2008-11-12 | 69,000 | 69,000 | 69,000 | 69,000 | 5 | 690 |
| 2008-11-11 | 67,100 | 69,000 | 67,100 | 69,000 | 2 | 690 |
| 2008-11-10 | 64,000 | 65,100 | 64,000 | 65,100 | 3 | 651 |
| 2008-11-05 | 64,500 | 69,000 | 64,500 | 69,000 | 6 | 690 |
| 2008-10-30 | 62,500 | 70,000 | 62,500 | 70,000 | 2 | 700 |
| 2008-10-28 | 67,100 | 70,000 | 67,100 | 70,000 | 3 | 700 |
| 2008-10-24 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 730 |
| 2008-10-23 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-10-21 | 62,500 | 70,000 | 62,500 | 70,000 | 3 | 700 |
| 2008-10-15 | 71,000 | 71,000 | 62,500 | 62,500 | 11 | 625 |
| 2008-10-14 | 67,000 | 68,000 | 64,000 | 66,000 | 5 | 660 |
| 2008-10-10 | 59,900 | 64,000 | 59,900 | 64,000 | 7 | 640 |
| 2008-10-09 | 57,900 | 59,900 | 57,900 | 59,900 | 7 | 599 |
| 2008-10-08 | 52,000 | 55,500 | 52,000 | 55,500 | 2 | 555 |
| 2008-10-07 | 54,000 | 57,000 | 54,000 | 57,000 | 2 | 570 |
| 2008-10-06 | 58,500 | 60,000 | 58,500 | 60,000 | 2 | 600 |
| 2008-10-03 | 62,000 | 64,500 | 61,000 | 64,500 | 9 | 645 |
| 2008-09-29 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 670 |
| 2008-09-26 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 630 |
| 2008-09-25 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2008-09-22 | 62,200 | 63,000 | 62,200 | 63,000 | 3 | 630 |
| 2008-09-17 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-09-16 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 585 |
| 2008-09-12 | 63,500 | 63,500 | 63,500 | 63,500 | 3 | 635 |
| 2008-09-11 | 60,000 | 60,000 | 58,500 | 58,500 | 4 | 585 |
| 2008-09-02 | 58,500 | 58,500 | 58,500 | 58,500 | 4 | 585 |
| 2008-08-25 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 735 |
| 2008-08-19 | 90,000 | 90,000 | 80,000 | 80,000 | 2 | 800 |
| 2008-08-18 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2008-08-15 | 88,900 | 88,900 | 88,900 | 88,900 | 5 | 889 |
| 2008-08-14 | 78,900 | 78,900 | 78,900 | 78,900 | 4 | 789 |
| 2008-08-12 | 70,900 | 70,900 | 70,900 | 70,900 | 1 | 709 |
| 2008-08-11 | 71,000 | 71,000 | 71,000 | 71,000 | 10 | 710 |
| 2008-08-08 | 57,500 | 58,000 | 57,500 | 58,000 | 6 | 580 |
| 2008-08-06 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2008-08-05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-08-01 | 61,500 | 65,000 | 61,500 | 65,000 | 4 | 650 |
| 2008-07-30 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2008-07-28 | 70,300 | 70,300 | 69,500 | 69,500 | 8 | 695 |
| 2008-07-25 | 66,300 | 66,300 | 66,300 | 66,300 | 2 | 663 |
| 2008-07-24 | 61,300 | 64,300 | 61,300 | 64,300 | 3 | 643 |
| 2008-07-23 | 65,300 | 65,300 | 65,300 | 65,300 | 2 | 653 |
| 2008-07-22 | 57,800 | 62,300 | 55,800 | 62,300 | 7 | 623 |
| 2008-07-18 | 63,300 | 63,300 | 60,800 | 60,800 | 7 | 608 |
| 2008-07-17 | 64,500 | 65,500 | 64,500 | 65,500 | 7 | 655 |
| 2008-07-15 | 82,500 | 82,500 | 72,500 | 72,500 | 6 | 725 |
| 2008-07-11 | 80,000 | 81,000 | 78,500 | 78,500 | 5 | 785 |
| 2008-07-03 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2008-07-01 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 920 |
| 2008-06-30 | 82,000 | 85,000 | 82,000 | 85,000 | 3 | 850 |
| 2008-06-26 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 870 |
| 2008-06-24 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 900 |
| 2008-06-20 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 930 |
| 2008-06-19 | 95,000 | 95,000 | 95,000 | 95,000 | 6 | 950 |
| 2008-06-17 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 1,010 |
| 2008-06-16 | 101,000 | 101,000 | 101,000 | 101,000 | 3 | 1,010 |
| 2008-06-13 | 109,000 | 109,000 | 105,000 | 107,000 | 5 | 1,070 |
| 2008-06-12 | 105,000 | 106,000 | 105,000 | 106,000 | 20 | 1,060 |
| 2008-06-11 | 99,000 | 106,000 | 94,500 | 106,000 | 23 | 1,060 |
| 2008-06-10 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2008-06-03 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2008-06-02 | 103,000 | 103,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2008-05-30 | 103,000 | 103,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2008-05-23 | 110,000 | 110,000 | 105,000 | 105,000 | 5 | 1,050 |
| 2008-05-22 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2008-05-21 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 1,090 |
| 2008-05-20 | 108,000 | 112,000 | 107,000 | 107,000 | 5 | 1,070 |
| 2008-05-19 | 107,000 | 108,000 | 107,000 | 108,000 | 3 | 1,080 |
| 2008-05-16 | 114,000 | 120,000 | 103,000 | 107,000 | 34 | 1,070 |
| 2008-05-15 | 115,000 | 115,000 | 103,000 | 103,000 | 4 | 1,030 |
| 2008-05-13 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 1,080 |
| 2008-05-12 | 117,000 | 119,000 | 117,000 | 119,000 | 4 | 1,190 |
| 2008-05-09 | 116,000 | 116,000 | 115,000 | 115,000 | 6 | 1,150 |
| 2008-05-08 | 104,000 | 104,000 | 104,000 | 104,000 | 3 | 1,040 |
| 2008-05-07 | 104,000 | 108,000 | 104,000 | 108,000 | 4 | 1,080 |
| 2008-05-02 | 112,000 | 112,000 | 112,000 | 112,000 | 4 | 1,120 |
| 2008-05-01 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2008-04-28 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 1,180 |
| 2008-04-24 | 115,000 | 118,000 | 115,000 | 118,000 | 2 | 1,180 |
| 2008-04-23 | 118,000 | 118,000 | 115,000 | 115,000 | 5 | 1,150 |
| 2008-04-22 | 123,000 | 127,000 | 119,000 | 119,000 | 17 | 1,190 |
| 2008-04-17 | 122,000 | 129,000 | 122,000 | 129,000 | 17 | 1,290 |
| 2008-04-16 | 134,000 | 134,000 | 134,000 | 134,000 | 6 | 1,340 |
| 2008-04-15 | 139,000 | 139,000 | 137,000 | 137,000 | 8 | 1,370 |
| 2008-04-14 | 134,000 | 134,000 | 134,000 | 134,000 | 6 | 1,340 |
| 2008-04-11 | 130,000 | 133,000 | 130,000 | 133,000 | 5 | 1,330 |
| 2008-04-10 | 123,000 | 128,000 | 123,000 | 128,000 | 4 | 1,280 |
| 2008-04-08 | 139,000 | 141,000 | 135,000 | 135,000 | 14 | 1,350 |
| 2008-04-03 | 142,000 | 142,000 | 132,000 | 140,000 | 13 | 1,400 |
| 2008-04-02 | 134,000 | 136,000 | 122,000 | 136,000 | 17 | 1,360 |
| 2008-04-01 | 141,000 | 142,000 | 141,000 | 142,000 | 3 | 1,420 |
| 2008-03-28 | 125,000 | 140,000 | 125,000 | 140,000 | 6 | 1,400 |
| 2008-03-27 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 1,360 |
| 2008-03-26 | 124,000 | 130,000 | 124,000 | 130,000 | 7 | 1,300 |
| 2008-03-24 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 1,230 |
| 2008-03-21 | 108,000 | 120,000 | 108,000 | 120,000 | 7 | 1,200 |
| 2008-03-19 | 100,000 | 108,000 | 96,100 | 108,000 | 24 | 1,080 |
| 2008-03-18 | 115,000 | 115,000 | 111,000 | 111,000 | 4 | 1,110 |
| 2008-03-17 | 110,000 | 115,000 | 110,000 | 115,000 | 10 | 1,150 |
| 2008-03-14 | 116,000 | 116,000 | 115,000 | 115,000 | 10 | 1,150 |
| 2008-03-13 | 100,000 | 116,000 | 100,000 | 116,000 | 15 | 1,160 |
| 2008-03-11 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2008-03-07 | 120,000 | 125,000 | 120,000 | 125,000 | 41 | 1,250 |
| 2008-03-06 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2008-03-05 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 1,270 |
| 2008-02-29 | 138,000 | 139,000 | 138,000 | 139,000 | 46 | 1,390 |
| 2008-02-28 | 128,000 | 143,000 | 128,000 | 143,000 | 50 | 1,430 |
| 2008-02-25 | 121,000 | 128,000 | 120,000 | 128,000 | 11 | 1,280 |
| 2008-02-15 | 128,000 | 128,000 | 128,000 | 128,000 | 5 | 1,280 |
| 2008-02-14 | 116,000 | 128,000 | 116,000 | 128,000 | 40 | 1,280 |
| 2008-02-13 | 128,000 | 128,000 | 128,000 | 128,000 | 10 | 1,280 |
| 2008-02-07 | 126,000 | 128,000 | 122,000 | 128,000 | 32 | 1,280 |
| 2008-02-06 | 122,000 | 131,000 | 121,000 | 128,000 | 48 | 1,280 |
| 2008-02-05 | 131,000 | 135,000 | 131,000 | 132,000 | 5 | 1,320 |
| 2008-02-04 | 149,000 | 149,000 | 149,000 | 149,000 | 44 | 1,490 |
| 2008-02-01 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 1,290 |
| 2008-01-31 | 100,000 | 109,000 | 100,000 | 109,000 | 86 | 1,090 |
| 2008-01-28 | 141,000 | 152,000 | 141,000 | 152,000 | 3 | 1,520 |
| 2008-01-25 | 140,000 | 148,000 | 140,000 | 148,000 | 11 | 1,480 |
| 2008-01-23 | 137,000 | 152,000 | 137,000 | 152,000 | 4 | 1,520 |
| 2008-01-18 | 154,000 | 154,000 | 154,000 | 154,000 | 5 | 1,540 |
| 2008-01-17 | 141,000 | 154,000 | 139,000 | 154,000 | 7 | 1,540 |
| 2008-01-16 | 142,000 | 154,000 | 140,000 | 154,000 | 11 | 1,540 |
| 2008-01-15 | 169,000 | 169,000 | 151,000 | 154,000 | 8 | 1,540 |
| 2008-01-11 | 150,000 | 159,000 | 150,000 | 159,000 | 3 | 1,590 |
| 2008-01-10 | 154,000 | 156,000 | 154,000 | 156,000 | 2 | 1,560 |
| 2008-01-08 | 161,000 | 170,000 | 154,000 | 154,000 | 11 | 1,540 |
| 2008-01-07 | 159,000 | 161,000 | 159,000 | 161,000 | 17 | 1,610 |
| 2008-01-04 | 155,000 | 161,000 | 155,000 | 161,000 | 2 | 1,610 |
分割・併合履歴 ： [2013-09-26]1株→100株
