3370 (株)フジタコーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 49,600 | 49,600 | 49,600 | 49,600 | 6 | 496 |
| 2012-12-27 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 478 |
| 2012-12-25 | 49,500 | 49,500 | 46,000 | 46,000 | 8 | 460 |
| 2012-12-21 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 481 |
| 2012-12-14 | 49,900 | 49,900 | 47,600 | 47,600 | 12 | 476 |
| 2012-12-13 | 49,900 | 49,900 | 49,900 | 49,900 | 4 | 499 |
| 2012-12-10 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2012-12-03 | 49,800 | 50,000 | 49,800 | 50,000 | 8 | 500 |
| 2012-11-30 | 49,700 | 49,700 | 49,700 | 49,700 | 5 | 497 |
| 2012-11-29 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2012-11-27 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2012-11-22 | 49,400 | 49,400 | 49,400 | 49,400 | 5 | 494 |
| 2012-11-21 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2012-11-16 | 48,200 | 48,200 | 48,200 | 48,200 | 1 | 482 |
| 2012-11-15 | 47,350 | 47,350 | 45,400 | 45,400 | 16 | 454 |
| 2012-11-14 | 48,800 | 49,600 | 48,800 | 49,400 | 3 | 494 |
| 2012-11-12 | 47,600 | 47,600 | 47,600 | 47,600 | 1 | 476 |
| 2012-11-09 | 48,250 | 48,250 | 48,250 | 48,250 | 3 | 482.50 |
| 2012-11-05 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2012-11-01 | 48,200 | 48,200 | 48,200 | 48,200 | 1 | 482 |
| 2012-10-31 | 47,750 | 47,750 | 47,750 | 47,750 | 5 | 477.50 |
| 2012-10-30 | 47,850 | 47,850 | 47,700 | 47,750 | 4 | 477.50 |
| 2012-10-29 | 47,700 | 47,700 | 47,700 | 47,700 | 3 | 477 |
| 2012-10-26 | 47,700 | 47,700 | 47,700 | 47,700 | 1 | 477 |
| 2012-10-25 | 47,250 | 47,250 | 47,250 | 47,250 | 5 | 472.50 |
| 2012-10-24 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 470 |
| 2012-10-23 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2012-10-22 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2012-10-17 | 47,800 | 47,800 | 47,100 | 47,100 | 9 | 471 |
| 2012-10-15 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 500 |
| 2012-10-12 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 481 |
| 2012-10-11 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2012-10-10 | 51,200 | 51,200 | 49,800 | 49,800 | 5 | 498 |
| 2012-10-02 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 483 |
| 2012-10-01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-09-28 | 51,800 | 51,800 | 51,500 | 51,500 | 6 | 515 |
| 2012-09-26 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-09-25 | 50,100 | 50,100 | 50,100 | 50,100 | 5 | 501 |
| 2012-09-24 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2012-09-18 | 49,900 | 49,900 | 49,900 | 49,900 | 2 | 499 |
| 2012-09-14 | 53,000 | 53,000 | 49,100 | 49,800 | 12 | 498 |
| 2012-09-12 | 52,500 | 52,500 | 51,100 | 51,100 | 2 | 511 |
| 2012-09-10 | 53,900 | 53,900 | 53,900 | 53,900 | 3 | 539 |
| 2012-09-07 | 51,200 | 51,200 | 51,000 | 51,000 | 3 | 510 |
| 2012-09-05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-08-31 | 52,300 | 52,300 | 52,300 | 52,300 | 5 | 523 |
| 2012-08-29 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 496 |
| 2012-08-27 | 50,500 | 50,600 | 50,500 | 50,600 | 2 | 506 |
| 2012-08-24 | 48,900 | 48,900 | 48,900 | 48,900 | 4 | 489 |
| 2012-08-23 | 49,000 | 49,000 | 48,900 | 48,900 | 2 | 489 |
| 2012-08-17 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2012-08-15 | 50,100 | 50,100 | 50,100 | 50,100 | 7 | 501 |
| 2012-08-14 | 49,050 | 49,050 | 48,000 | 48,300 | 5 | 483 |
| 2012-08-13 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2012-08-10 | 48,200 | 48,200 | 47,200 | 47,200 | 4 | 472 |
| 2012-08-07 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2012-08-02 | 46,400 | 46,400 | 46,200 | 46,200 | 2 | 462 |
| 2012-08-01 | 55,900 | 55,900 | 47,600 | 47,600 | 10 | 476 |
| 2012-07-31 | 54,000 | 54,000 | 54,000 | 54,000 | 4 | 540 |
| 2012-07-30 | 50,100 | 52,000 | 50,100 | 52,000 | 2 | 520 |
| 2012-07-26 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-07-25 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2012-07-24 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2012-07-23 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2012-07-18 | 47,700 | 47,700 | 47,700 | 47,700 | 2 | 477 |
| 2012-07-17 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2012-07-13 | 49,900 | 49,900 | 46,500 | 46,500 | 31 | 465 |
| 2012-07-12 | 53,000 | 53,000 | 51,500 | 51,500 | 6 | 515 |
| 2012-07-10 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2012-07-05 | 55,000 | 55,500 | 55,000 | 55,000 | 4 | 550 |
| 2012-07-04 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2012-07-02 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2012-06-29 | 54,900 | 55,000 | 54,900 | 55,000 | 6 | 550 |
| 2012-06-28 | 53,400 | 53,400 | 53,400 | 53,400 | 1 | 534 |
| 2012-06-27 | 52,500 | 53,400 | 52,500 | 53,400 | 2 | 534 |
| 2012-06-25 | 53,400 | 53,400 | 53,400 | 53,400 | 5 | 534 |
| 2012-06-20 | 47,700 | 48,400 | 47,700 | 48,400 | 5 | 484 |
| 2012-06-19 | 50,100 | 50,100 | 48,300 | 49,100 | 8 | 491 |
| 2012-06-18 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2012-06-15 | 57,000 | 57,000 | 51,600 | 51,600 | 13 | 516 |
| 2012-06-14 | 56,000 | 57,000 | 56,000 | 57,000 | 2 | 570 |
| 2012-06-13 | 54,100 | 55,000 | 54,100 | 55,000 | 2 | 550 |
| 2012-06-11 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 541 |
| 2012-06-08 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 511 |
| 2012-06-07 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2012-06-06 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 529 |
| 2012-06-04 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2012-06-01 | 53,000 | 53,000 | 49,300 | 49,300 | 2 | 493 |
| 2012-05-31 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2012-05-30 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-05-29 | 49,200 | 49,200 | 49,200 | 49,200 | 2 | 492 |
| 2012-05-25 | 53,100 | 53,100 | 53,100 | 53,100 | 4 | 531 |
| 2012-05-18 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 486 |
| 2012-05-16 | 50,600 | 53,300 | 46,100 | 53,300 | 5 | 533 |
| 2012-05-15 | 49,100 | 49,100 | 41,500 | 46,400 | 12 | 464 |
| 2012-05-14 | 54,700 | 54,700 | 51,200 | 51,200 | 10 | 512 |
| 2012-05-10 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 575 |
| 2012-05-09 | 54,600 | 54,600 | 54,600 | 54,600 | 1 | 546 |
| 2012-05-01 | 60,000 | 60,000 | 54,000 | 54,000 | 3 | 540 |
| 2012-04-27 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2012-04-26 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 579 |
| 2012-04-25 | 57,000 | 57,000 | 54,000 | 54,000 | 6 | 540 |
| 2012-04-24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2012-04-23 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2012-04-17 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2012-04-16 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2012-04-13 | 57,000 | 58,000 | 53,100 | 53,100 | 8 | 531 |
| 2012-04-12 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2012-04-11 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2012-04-10 | 53,800 | 53,800 | 53,500 | 53,500 | 4 | 535 |
| 2012-04-09 | 53,800 | 53,900 | 53,800 | 53,800 | 5 | 538 |
| 2012-04-06 | 54,300 | 58,200 | 54,300 | 55,000 | 6 | 550 |
| 2012-04-05 | 55,300 | 55,300 | 55,300 | 55,300 | 10 | 553 |
| 2012-04-04 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 600 |
| 2012-04-03 | 67,000 | 67,000 | 60,000 | 60,000 | 13 | 600 |
| 2012-04-02 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2012-03-30 | 65,900 | 66,800 | 64,000 | 66,800 | 9 | 668 |
| 2012-03-29 | 62,000 | 67,000 | 62,000 | 66,900 | 7 | 669 |
| 2012-03-28 | 58,300 | 58,300 | 57,500 | 58,000 | 5 | 580 |
| 2012-03-27 | 66,000 | 66,000 | 58,000 | 62,000 | 10 | 620 |
| 2012-03-26 | 55,300 | 66,200 | 55,000 | 66,200 | 29 | 662 |
| 2012-03-23 | 61,200 | 61,200 | 60,200 | 61,200 | 22 | 612 |
| 2012-03-22 | 49,400 | 51,200 | 48,700 | 51,200 | 6 | 512 |
| 2012-03-21 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2012-03-19 | 48,500 | 48,500 | 47,500 | 48,500 | 4 | 485 |
| 2012-03-16 | 49,200 | 49,900 | 48,500 | 49,900 | 3 | 499 |
| 2012-03-15 | 55,000 | 60,000 | 48,500 | 49,200 | 59 | 492 |
| 2012-03-14 | 47,700 | 54,000 | 47,700 | 54,000 | 7 | 540 |
| 2012-03-13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2012-03-12 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 485 |
| 2012-03-09 | 47,700 | 47,700 | 47,700 | 47,700 | 2 | 477 |
| 2012-03-08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2012-03-06 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 462 |
| 2012-02-29 | 46,900 | 46,900 | 46,900 | 46,900 | 5 | 469 |
| 2012-02-28 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 455 |
| 2012-02-24 | 46,800 | 46,800 | 46,200 | 46,200 | 7 | 462 |
| 2012-02-23 | 46,100 | 46,100 | 46,100 | 46,100 | 2 | 461 |
| 2012-02-21 | 45,500 | 45,900 | 45,300 | 45,300 | 14 | 453 |
| 2012-02-20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2012-02-17 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 470 |
| 2012-02-16 | 47,200 | 47,800 | 47,200 | 47,800 | 3 | 478 |
| 2012-02-15 | 46,500 | 46,500 | 45,800 | 45,800 | 8 | 458 |
| 2012-02-14 | 48,000 | 48,000 | 46,500 | 46,500 | 6 | 465 |
| 2012-02-13 | 48,350 | 48,350 | 48,000 | 48,000 | 2 | 480 |
| 2012-02-10 | 46,450 | 46,950 | 46,450 | 46,950 | 3 | 469.50 |
| 2012-02-08 | 45,900 | 46,500 | 45,100 | 46,500 | 11 | 465 |
| 2012-02-01 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2012-01-31 | 46,900 | 47,000 | 46,900 | 47,000 | 10 | 470 |
| 2012-01-30 | 45,600 | 45,600 | 45,050 | 45,050 | 3 | 450.50 |
| 2012-01-27 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2012-01-26 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2012-01-25 | 50,100 | 53,500 | 47,400 | 47,400 | 9 | 474 |
| 2012-01-24 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 473 |
| 2012-01-20 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 451 |
| 2012-01-19 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 454 |
| 2012-01-16 | 50,500 | 50,500 | 46,000 | 46,000 | 2 | 460 |
| 2012-01-13 | 45,600 | 45,600 | 45,600 | 45,600 | 7 | 456 |
| 2012-01-11 | 44,900 | 44,900 | 44,900 | 44,900 | 2 | 449 |
| 2012-01-10 | 48,400 | 48,400 | 46,300 | 46,300 | 6 | 463 |
| 2012-01-06 | 46,200 | 46,200 | 46,000 | 46,000 | 2 | 460 |
| 2012-01-05 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 462 |
分割・併合履歴 ： [2013-09-26]1株→100株
