3370 (株)フジタコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 57,500 | 57,500 | 57,500 | 57,500 | 5 | 575 |
| 2009-12-29 | 53,500 | 55,500 | 53,500 | 55,500 | 2 | 555 |
| 2009-12-25 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 570 |
| 2009-12-21 | 52,100 | 53,600 | 52,100 | 53,600 | 6 | 536 |
| 2009-12-15 | 54,100 | 56,000 | 54,100 | 56,000 | 11 | 560 |
| 2009-12-14 | 51,900 | 53,600 | 51,900 | 53,600 | 22 | 536 |
| 2009-12-10 | 56,900 | 56,900 | 53,900 | 56,400 | 13 | 564 |
| 2009-12-04 | 55,400 | 57,300 | 55,400 | 57,300 | 2 | 573 |
| 2009-11-30 | 57,400 | 57,400 | 57,400 | 57,400 | 5 | 574 |
| 2009-11-27 | 54,000 | 57,200 | 54,000 | 57,200 | 3 | 572 |
| 2009-11-25 | 57,300 | 57,300 | 57,300 | 57,300 | 5 | 573 |
| 2009-11-19 | 54,000 | 56,500 | 54,000 | 56,500 | 4 | 565 |
| 2009-11-18 | 54,000 | 56,800 | 54,000 | 56,800 | 3 | 568 |
| 2009-11-17 | 53,700 | 57,000 | 53,700 | 57,000 | 4 | 570 |
| 2009-11-13 | 57,200 | 57,200 | 57,200 | 57,200 | 6 | 572 |
| 2009-11-12 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2009-11-11 | 57,400 | 57,400 | 56,500 | 57,000 | 4 | 570 |
| 2009-11-10 | 57,500 | 57,500 | 57,500 | 57,500 | 4 | 575 |
| 2009-10-30 | 57,500 | 57,500 | 57,500 | 57,500 | 4 | 575 |
| 2009-10-29 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2009-10-28 | 54,500 | 57,500 | 54,500 | 57,500 | 3 | 575 |
| 2009-10-23 | 57,500 | 57,500 | 57,500 | 57,500 | 6 | 575 |
| 2009-10-22 | 56,000 | 57,000 | 56,000 | 57,000 | 2 | 570 |
| 2009-10-15 | 56,500 | 57,500 | 56,500 | 57,500 | 12 | 575 |
| 2009-10-14 | 55,000 | 57,000 | 55,000 | 57,000 | 4 | 570 |
| 2009-10-13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2009-10-09 | 55,500 | 55,500 | 55,500 | 55,500 | 4 | 555 |
| 2009-09-30 | 55,500 | 55,500 | 55,500 | 55,500 | 5 | 555 |
| 2009-09-29 | 54,000 | 55,000 | 54,000 | 55,000 | 4 | 550 |
| 2009-09-25 | 53,000 | 55,500 | 53,000 | 55,500 | 5 | 555 |
| 2009-09-24 | 56,500 | 56,500 | 53,500 | 56,000 | 8 | 560 |
| 2009-09-15 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 550 |
| 2009-09-14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2009-09-11 | 54,000 | 54,500 | 54,000 | 54,500 | 2 | 545 |
| 2009-09-10 | 54,500 | 54,500 | 54,500 | 54,500 | 4 | 545 |
| 2009-09-02 | 52,400 | 54,500 | 52,400 | 54,500 | 9 | 545 |
| 2009-08-31 | 54,000 | 55,900 | 54,000 | 55,900 | 11 | 559 |
| 2009-08-27 | 52,500 | 55,000 | 52,500 | 55,000 | 3 | 550 |
| 2009-08-25 | 55,900 | 55,900 | 55,900 | 55,900 | 5 | 559 |
| 2009-08-17 | 54,000 | 56,400 | 54,000 | 56,400 | 3 | 564 |
| 2009-08-14 | 56,400 | 56,500 | 56,000 | 56,500 | 10 | 565 |
| 2009-08-11 | 54,500 | 56,500 | 54,500 | 56,500 | 2 | 565 |
| 2009-08-10 | 56,500 | 56,500 | 56,500 | 56,500 | 5 | 565 |
| 2009-08-06 | 54,000 | 56,000 | 54,000 | 56,000 | 5 | 560 |
| 2009-07-31 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2009-07-27 | 53,000 | 57,000 | 53,000 | 57,000 | 10 | 570 |
| 2009-07-24 | 56,500 | 57,000 | 56,000 | 57,000 | 7 | 570 |
| 2009-07-22 | 52,000 | 56,500 | 52,000 | 56,500 | 4 | 565 |
| 2009-07-15 | 56,500 | 56,500 | 56,500 | 56,500 | 7 | 565 |
| 2009-07-14 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 540 |
| 2009-07-10 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2009-07-09 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2009-07-08 | 51,000 | 52,000 | 51,000 | 52,000 | 6 | 520 |
| 2009-07-06 | 54,000 | 55,000 | 54,000 | 55,000 | 2 | 550 |
| 2009-07-03 | 55,000 | 56,000 | 55,000 | 56,000 | 2 | 560 |
| 2009-06-30 | 57,000 | 57,000 | 56,000 | 56,500 | 12 | 565 |
| 2009-06-25 | 57,000 | 58,000 | 57,000 | 58,000 | 6 | 580 |
| 2009-06-22 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2009-06-16 | 57,400 | 57,400 | 57,400 | 57,400 | 17 | 574 |
| 2009-06-15 | 57,500 | 57,500 | 57,500 | 57,500 | 5 | 575 |
| 2009-06-11 | 54,000 | 56,500 | 54,000 | 56,500 | 6 | 565 |
| 2009-06-10 | 58,000 | 58,000 | 56,000 | 58,000 | 4 | 580 |
| 2009-06-05 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2009-06-04 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2009-06-03 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2009-06-02 | 59,000 | 59,000 | 58,000 | 58,000 | 6 | 580 |
| 2009-05-29 | 58,000 | 58,000 | 58,000 | 58,000 | 10 | 580 |
| 2009-05-28 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2009-05-27 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 521 |
| 2009-05-26 | 53,500 | 54,500 | 53,500 | 54,500 | 2 | 545 |
| 2009-05-25 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 570 |
| 2009-05-19 | 50,000 | 53,500 | 50,000 | 53,500 | 5 | 535 |
| 2009-05-15 | 55,000 | 55,000 | 50,100 | 53,000 | 9 | 530 |
| 2009-05-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-05-12 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2009-04-30 | 49,500 | 49,500 | 49,000 | 49,000 | 13 | 490 |
| 2009-04-28 | 43,500 | 45,600 | 42,800 | 45,600 | 3 | 456 |
| 2009-04-24 | 43,700 | 45,900 | 43,700 | 45,900 | 4 | 459 |
| 2009-04-22 | 42,550 | 44,950 | 42,550 | 44,950 | 3 | 449.50 |
| 2009-04-15 | 46,800 | 46,800 | 46,000 | 46,000 | 8 | 460 |
| 2009-04-14 | 44,000 | 45,200 | 44,000 | 45,200 | 9 | 452 |
| 2009-04-13 | 46,400 | 46,400 | 44,000 | 44,000 | 3 | 440 |
| 2009-04-06 | 43,600 | 46,400 | 43,600 | 46,400 | 5 | 464 |
| 2009-04-03 | 44,600 | 47,400 | 44,000 | 47,400 | 3 | 474 |
| 2009-04-02 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2009-03-31 | 44,600 | 44,600 | 44,600 | 44,600 | 13 | 446 |
| 2009-03-27 | 37,000 | 40,600 | 37,000 | 40,600 | 2 | 406 |
| 2009-03-26 | 37,000 | 39,000 | 37,000 | 39,000 | 10 | 390 |
| 2009-03-25 | 39,050 | 41,000 | 39,050 | 41,000 | 3 | 410 |
| 2009-03-24 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2009-03-19 | 39,000 | 42,000 | 39,000 | 42,000 | 5 | 420 |
| 2009-03-18 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2009-03-13 | 39,000 | 39,000 | 39,000 | 39,000 | 10 | 390 |
| 2009-03-12 | 35,300 | 35,300 | 35,300 | 35,300 | 1 | 353 |
| 2009-03-11 | 35,300 | 35,300 | 35,300 | 35,300 | 1 | 353 |
| 2009-03-10 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2009-03-06 | 32,000 | 35,000 | 32,000 | 35,000 | 5 | 350 |
| 2009-03-05 | 30,400 | 32,000 | 30,400 | 32,000 | 10 | 320 |
| 2009-02-26 | 33,700 | 33,700 | 33,700 | 33,700 | 5 | 337 |
| 2009-02-23 | 31,300 | 33,700 | 31,300 | 33,700 | 3 | 337 |
| 2009-02-17 | 31,700 | 32,500 | 31,700 | 32,500 | 4 | 325 |
| 2009-02-16 | 32,500 | 35,700 | 32,500 | 35,700 | 9 | 357 |
| 2009-02-13 | 36,500 | 36,500 | 36,500 | 36,500 | 10 | 365 |
| 2009-02-12 | 33,900 | 34,000 | 33,900 | 34,000 | 2 | 340 |
| 2009-02-05 | 32,300 | 32,300 | 31,100 | 31,100 | 7 | 311 |
| 2009-02-04 | 33,600 | 35,200 | 31,500 | 32,000 | 17 | 320 |
| 2009-02-03 | 35,000 | 35,000 | 32,800 | 34,800 | 13 | 348 |
| 2009-02-02 | 36,000 | 36,000 | 32,000 | 34,200 | 18 | 342 |
| 2009-01-30 | 31,600 | 34,400 | 31,600 | 34,400 | 27 | 344 |
| 2009-01-29 | 29,250 | 32,000 | 28,500 | 32,000 | 31 | 320 |
| 2009-01-28 | 29,200 | 29,800 | 27,500 | 29,000 | 19 | 290 |
| 2009-01-27 | 32,100 | 32,100 | 29,390 | 31,000 | 25 | 310 |
| 2009-01-26 | 31,000 | 31,000 | 29,800 | 29,800 | 26 | 298 |
| 2009-01-23 | 34,200 | 34,200 | 33,800 | 33,800 | 16 | 338 |
| 2009-01-22 | 38,800 | 38,800 | 35,300 | 37,800 | 12 | 378 |
| 2009-01-21 | 41,650 | 41,650 | 33,600 | 37,200 | 46 | 372 |
| 2009-01-20 | 41,600 | 41,600 | 41,600 | 41,600 | 10 | 416 |
| 2009-01-19 | 45,600 | 45,600 | 45,600 | 45,600 | 2 | 456 |
| 2009-01-16 | 49,600 | 49,600 | 49,600 | 49,600 | 2 | 496 |
| 2009-01-15 | 54,600 | 54,600 | 54,600 | 54,600 | 13 | 546 |
| 2009-01-14 | 52,500 | 52,500 | 52,000 | 52,100 | 4 | 521 |
| 2009-01-13 | 51,500 | 55,000 | 51,500 | 55,000 | 10 | 550 |
| 2009-01-09 | 54,000 | 55,300 | 54,000 | 55,300 | 13 | 553 |
| 2009-01-08 | 51,800 | 55,000 | 51,000 | 55,000 | 25 | 550 |
| 2009-01-06 | 52,500 | 56,100 | 52,500 | 56,100 | 7 | 561 |
| 2009-01-05 | 53,900 | 56,000 | 53,900 | 56,000 | 6 | 560 |
分割・併合履歴 ： [2013-09-26]1株→100株
