3370 (株)フジタコーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 48,400 | 48,400 | 48,400 | 48,400 | 9 | 484 |
| 2011-12-27 | 44,600 | 44,600 | 43,150 | 43,500 | 7 | 435 |
| 2011-12-22 | 47,300 | 47,300 | 47,300 | 47,300 | 5 | 473 |
| 2011-12-21 | 44,500 | 45,000 | 44,500 | 45,000 | 2 | 450 |
| 2011-12-20 | 43,550 | 43,550 | 43,550 | 43,550 | 1 | 435.50 |
| 2011-12-16 | 46,250 | 46,250 | 46,250 | 46,250 | 1 | 462.50 |
| 2011-12-15 | 45,000 | 45,000 | 44,150 | 44,150 | 8 | 441.50 |
| 2011-12-14 | 46,800 | 46,800 | 44,500 | 44,700 | 7 | 447 |
| 2011-12-13 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 473 |
| 2011-12-12 | 44,200 | 46,100 | 44,000 | 45,450 | 15 | 454.50 |
| 2011-12-09 | 49,500 | 49,500 | 49,500 | 49,500 | 3 | 495 |
| 2011-12-07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-12-06 | 45,050 | 45,050 | 45,050 | 45,050 | 2 | 450.50 |
| 2011-12-02 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2011-11-30 | 48,500 | 48,500 | 48,500 | 48,500 | 5 | 485 |
| 2011-11-25 | 43,500 | 43,500 | 43,500 | 43,500 | 5 | 435 |
| 2011-11-24 | 42,000 | 42,000 | 41,500 | 41,500 | 2 | 415 |
| 2011-11-21 | 42,000 | 42,100 | 42,000 | 42,100 | 4 | 421 |
| 2011-11-17 | 43,900 | 44,000 | 43,900 | 44,000 | 2 | 440 |
| 2011-11-16 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2011-11-15 | 43,250 | 43,900 | 43,000 | 43,900 | 9 | 439 |
| 2011-11-14 | 44,000 | 44,000 | 43,250 | 43,250 | 11 | 432.50 |
| 2011-11-11 | 44,000 | 44,000 | 43,850 | 43,850 | 2 | 438.50 |
| 2011-11-10 | 48,000 | 48,000 | 44,000 | 45,000 | 7 | 450 |
| 2011-11-09 | 45,000 | 45,000 | 44,550 | 44,550 | 4 | 445.50 |
| 2011-11-08 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 451 |
| 2011-11-04 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 451 |
| 2011-11-02 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 452 |
| 2011-10-31 | 47,700 | 47,700 | 47,700 | 47,700 | 7 | 477 |
| 2011-10-28 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 450 |
| 2011-10-27 | 45,000 | 45,000 | 44,000 | 44,000 | 3 | 440 |
| 2011-10-26 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 450 |
| 2011-10-25 | 44,500 | 44,500 | 44,500 | 44,500 | 5 | 445 |
| 2011-10-24 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 438 |
| 2011-10-19 | 41,500 | 42,500 | 41,500 | 42,500 | 4 | 425 |
| 2011-10-17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-10-14 | 41,500 | 41,500 | 41,500 | 41,500 | 8 | 415 |
| 2011-10-13 | 41,600 | 41,600 | 41,500 | 41,500 | 3 | 415 |
| 2011-10-12 | 41,600 | 43,000 | 41,600 | 43,000 | 3 | 430 |
| 2011-10-11 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2011-10-07 | 43,150 | 43,150 | 43,150 | 43,150 | 3 | 431.50 |
| 2011-10-06 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2011-10-05 | 40,300 | 42,400 | 40,300 | 42,400 | 6 | 424 |
| 2011-10-03 | 39,600 | 43,100 | 39,600 | 43,100 | 2 | 431 |
| 2011-09-30 | 45,000 | 45,000 | 41,000 | 41,000 | 27 | 410 |
| 2011-09-29 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-09-26 | 46,000 | 46,000 | 45,000 | 45,000 | 3 | 450 |
| 2011-09-22 | 45,300 | 45,300 | 45,300 | 45,300 | 5 | 453 |
| 2011-09-21 | 45,400 | 45,400 | 44,000 | 44,000 | 2 | 440 |
| 2011-09-16 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 454 |
| 2011-09-15 | 45,950 | 45,950 | 44,700 | 44,700 | 7 | 447 |
| 2011-09-14 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 457 |
| 2011-09-12 | 47,100 | 47,100 | 45,000 | 45,000 | 8 | 450 |
| 2011-09-09 | 47,100 | 47,100 | 47,100 | 47,100 | 3 | 471 |
| 2011-09-06 | 44,300 | 45,700 | 44,300 | 45,700 | 2 | 457 |
| 2011-09-01 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2011-08-31 | 47,400 | 47,400 | 45,000 | 45,000 | 15 | 450 |
| 2011-08-30 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2011-08-29 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 460 |
| 2011-08-25 | 47,700 | 47,700 | 47,700 | 47,700 | 4 | 477 |
| 2011-08-24 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 470 |
| 2011-08-16 | 48,500 | 48,500 | 45,000 | 47,100 | 13 | 471 |
| 2011-08-15 | 50,000 | 50,000 | 48,500 | 48,500 | 7 | 485 |
| 2011-08-12 | 48,500 | 50,000 | 48,500 | 50,000 | 6 | 500 |
| 2011-08-11 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-08-10 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 490 |
| 2011-08-08 | 48,000 | 48,000 | 46,500 | 46,500 | 2 | 465 |
| 2011-08-05 | 48,000 | 49,950 | 46,600 | 49,950 | 3 | 499.50 |
| 2011-08-03 | 47,700 | 52,900 | 47,700 | 52,900 | 4 | 529 |
| 2011-08-02 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-08-01 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 530 |
| 2011-07-29 | 52,000 | 53,000 | 47,600 | 53,000 | 9 | 530 |
| 2011-07-28 | 49,500 | 49,900 | 47,600 | 49,900 | 5 | 499 |
| 2011-07-26 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2011-07-25 | 50,000 | 50,000 | 49,000 | 49,000 | 6 | 490 |
| 2011-07-22 | 48,600 | 48,700 | 48,600 | 48,650 | 4 | 486.50 |
| 2011-07-21 | 46,200 | 46,200 | 45,000 | 45,000 | 4 | 450 |
| 2011-07-20 | 51,400 | 51,400 | 47,500 | 47,500 | 10 | 475 |
| 2011-07-19 | 50,000 | 51,500 | 50,000 | 51,500 | 11 | 515 |
| 2011-07-15 | 47,350 | 48,700 | 44,500 | 44,500 | 14 | 445 |
| 2011-07-14 | 45,000 | 45,950 | 45,000 | 45,950 | 2 | 459.50 |
| 2011-07-13 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-07-12 | 44,000 | 45,950 | 43,000 | 45,950 | 6 | 459.50 |
| 2011-07-11 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 455 |
| 2011-07-08 | 52,000 | 52,000 | 46,200 | 46,200 | 23 | 462 |
| 2011-07-07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-07-06 | 45,700 | 46,400 | 45,700 | 46,400 | 3 | 464 |
| 2011-07-04 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-07-01 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2011-06-30 | 49,950 | 49,950 | 49,950 | 49,950 | 5 | 499.50 |
| 2011-06-24 | 46,000 | 47,000 | 46,000 | 47,000 | 10 | 470 |
| 2011-06-23 | 44,000 | 46,000 | 42,500 | 42,500 | 7 | 425 |
| 2011-06-21 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 460 |
| 2011-06-20 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-06-17 | 44,950 | 44,950 | 44,950 | 44,950 | 3 | 449.50 |
| 2011-06-16 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2011-06-15 | 42,900 | 43,100 | 39,500 | 43,000 | 31 | 430 |
| 2011-06-14 | 41,500 | 42,900 | 41,500 | 42,900 | 3 | 429 |
| 2011-06-13 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2011-06-10 | 42,000 | 42,450 | 39,900 | 40,400 | 9 | 404 |
| 2011-06-08 | 38,100 | 40,000 | 38,100 | 40,000 | 4 | 400 |
| 2011-06-06 | 37,900 | 40,000 | 37,900 | 40,000 | 3 | 400 |
| 2011-05-31 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 400 |
| 2011-05-30 | 37,900 | 38,500 | 37,900 | 38,500 | 2 | 385 |
| 2011-05-26 | 37,900 | 37,900 | 37,900 | 37,900 | 1 | 379 |
| 2011-05-25 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 380 |
| 2011-05-24 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-05-23 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 365 |
| 2011-05-17 | 37,000 | 38,500 | 37,000 | 38,500 | 2 | 385 |
| 2011-05-16 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2011-05-13 | 39,000 | 39,000 | 38,000 | 39,000 | 16 | 390 |
| 2011-05-12 | 38,000 | 39,000 | 38,000 | 38,500 | 10 | 385 |
| 2011-05-11 | 38,000 | 38,000 | 37,000 | 38,000 | 5 | 380 |
| 2011-05-10 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 380 |
| 2011-05-09 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 370 |
| 2011-05-02 | 36,000 | 37,000 | 36,000 | 37,000 | 10 | 370 |
| 2011-04-28 | 35,000 | 36,000 | 35,000 | 36,000 | 20 | 360 |
| 2011-04-27 | 35,000 | 35,000 | 34,550 | 34,550 | 11 | 345.50 |
| 2011-04-26 | 34,900 | 35,000 | 34,500 | 34,500 | 18 | 345 |
| 2011-04-25 | 34,400 | 35,000 | 33,000 | 34,500 | 22 | 345 |
| 2011-04-21 | 34,000 | 35,400 | 33,000 | 33,000 | 15 | 330 |
| 2011-04-20 | 33,300 | 34,000 | 33,000 | 34,000 | 13 | 340 |
| 2011-04-18 | 36,600 | 36,600 | 34,000 | 34,000 | 13 | 340 |
| 2011-04-15 | 36,800 | 36,800 | 35,000 | 36,000 | 12 | 360 |
| 2011-04-14 | 36,000 | 36,000 | 36,000 | 36,000 | 3 | 360 |
| 2011-04-13 | 36,500 | 36,500 | 35,000 | 35,000 | 4 | 350 |
| 2011-04-11 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 368 |
| 2011-04-08 | 35,950 | 35,950 | 35,950 | 35,950 | 4 | 359.50 |
| 2011-04-07 | 34,000 | 35,000 | 34,000 | 35,000 | 2 | 350 |
| 2011-04-04 | 35,000 | 35,000 | 35,000 | 35,000 | 11 | 350 |
| 2011-04-01 | 37,000 | 37,000 | 36,000 | 36,000 | 4 | 360 |
| 2011-03-31 | 38,800 | 38,800 | 37,000 | 37,000 | 8 | 370 |
| 2011-03-30 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2011-03-29 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2011-03-28 | 35,500 | 35,950 | 34,500 | 35,950 | 5 | 359.50 |
| 2011-03-25 | 36,000 | 36,000 | 35,000 | 35,500 | 24 | 355 |
| 2011-03-24 | 35,800 | 36,000 | 35,600 | 35,600 | 6 | 356 |
| 2011-03-23 | 35,400 | 35,400 | 35,000 | 35,000 | 5 | 350 |
| 2011-03-22 | 36,000 | 37,000 | 35,150 | 35,150 | 8 | 351.50 |
| 2011-03-18 | 35,500 | 36,000 | 34,800 | 36,000 | 8 | 360 |
| 2011-03-17 | 32,000 | 35,950 | 32,000 | 35,950 | 6 | 359.50 |
| 2011-03-16 | 30,500 | 36,850 | 30,500 | 36,850 | 8 | 368.50 |
| 2011-03-15 | 39,900 | 39,900 | 35,100 | 36,900 | 17 | 369 |
| 2011-03-14 | 40,000 | 40,000 | 38,600 | 40,000 | 14 | 400 |
| 2011-03-11 | 43,850 | 43,850 | 43,850 | 43,850 | 6 | 438.50 |
| 2011-03-10 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2011-03-09 | 45,250 | 45,400 | 44,800 | 44,850 | 14 | 448.50 |
| 2011-03-08 | 46,000 | 47,000 | 44,000 | 45,400 | 19 | 454 |
| 2011-03-07 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 460 |
| 2011-03-04 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2011-03-03 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 471 |
| 2011-03-02 | 46,800 | 47,900 | 46,800 | 47,900 | 11 | 479 |
| 2011-02-28 | 49,600 | 49,600 | 48,000 | 48,000 | 24 | 480 |
| 2011-02-25 | 49,050 | 49,600 | 48,650 | 49,600 | 8 | 496 |
| 2011-02-24 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2011-02-23 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 497 |
| 2011-02-22 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 490 |
| 2011-02-21 | 49,000 | 49,000 | 48,000 | 49,000 | 17 | 490 |
| 2011-02-18 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-02-17 | 49,800 | 49,800 | 49,000 | 49,000 | 2 | 490 |
| 2011-02-16 | 49,900 | 50,000 | 48,800 | 49,500 | 6 | 495 |
| 2011-02-15 | 50,900 | 50,900 | 48,500 | 49,900 | 15 | 499 |
| 2011-02-14 | 50,400 | 50,400 | 50,000 | 50,000 | 2 | 500 |
| 2011-02-10 | 50,300 | 50,300 | 49,000 | 49,000 | 10 | 490 |
| 2011-02-08 | 50,000 | 50,300 | 49,000 | 50,300 | 4 | 503 |
| 2011-02-03 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-02-01 | 51,800 | 51,800 | 50,500 | 50,500 | 6 | 505 |
| 2011-01-31 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2011-01-26 | 50,000 | 50,500 | 48,800 | 50,500 | 30 | 505 |
| 2011-01-25 | 50,000 | 50,000 | 49,000 | 50,000 | 18 | 500 |
| 2011-01-19 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2011-01-17 | 51,000 | 51,000 | 50,000 | 50,000 | 12 | 500 |
| 2011-01-14 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2011-01-13 | 50,000 | 50,000 | 49,000 | 50,000 | 10 | 500 |
| 2011-01-11 | 50,200 | 51,000 | 50,000 | 50,000 | 10 | 500 |
| 2011-01-07 | 51,000 | 51,000 | 50,000 | 51,000 | 20 | 510 |
| 2011-01-06 | 50,600 | 51,500 | 50,600 | 51,500 | 52 | 515 |
| 2011-01-04 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 536 |
分割・併合履歴 ： [2013-09-26]1株→100株
