3370 (株)フジタコーポレーション の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 558 | 564 | 558 | 564 | 700 | 564 |
| 2013-12-27 | 548 | 566 | 548 | 561 | 900 | 561 |
| 2013-12-26 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2013-12-25 | 535 | 548 | 535 | 548 | 3,000 | 548 |
| 2013-12-24 | 564 | 564 | 531 | 540 | 1,100 | 540 |
| 2013-12-20 | 551 | 564 | 550 | 564 | 500 | 564 |
| 2013-12-19 | 546 | 563 | 546 | 558 | 1,600 | 558 |
| 2013-12-18 | 558 | 558 | 550 | 550 | 800 | 550 |
| 2013-12-17 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2013-12-16 | 570 | 577 | 562 | 562 | 1,100 | 562 |
| 2013-12-13 | 580 | 599 | 580 | 580 | 5,700 | 580 |
| 2013-12-12 | 558 | 578 | 558 | 578 | 700 | 578 |
| 2013-12-11 | 577 | 577 | 558 | 558 | 700 | 558 |
| 2013-12-10 | 560 | 576 | 560 | 570 | 700 | 570 |
| 2013-12-09 | 569 | 584 | 569 | 584 | 400 | 584 |
| 2013-12-05 | 560 | 561 | 560 | 561 | 300 | 561 |
| 2013-12-04 | 568 | 572 | 568 | 572 | 200 | 572 |
| 2013-12-03 | 558 | 568 | 558 | 568 | 400 | 568 |
| 2013-12-02 | 585 | 585 | 565 | 565 | 300 | 565 |
| 2013-11-29 | 574 | 574 | 560 | 568 | 800 | 568 |
| 2013-11-28 | 570 | 572 | 570 | 572 | 200 | 572 |
| 2013-11-26 | 560 | 560 | 558 | 558 | 800 | 558 |
| 2013-11-25 | 579 | 579 | 574 | 574 | 500 | 574 |
| 2013-11-21 | 562 | 562 | 560 | 560 | 200 | 560 |
| 2013-11-19 | 556 | 580 | 556 | 580 | 1,100 | 580 |
| 2013-11-18 | 554 | 579 | 541 | 579 | 2,700 | 579 |
| 2013-11-15 | 560 | 560 | 537 | 537 | 2,800 | 537 |
| 2013-11-14 | 551 | 571 | 551 | 555 | 1,200 | 555 |
| 2013-11-13 | 552 | 600 | 535 | 559 | 2,300 | 559 |
| 2013-11-12 | 564 | 565 | 550 | 550 | 600 | 550 |
| 2013-11-11 | 588 | 600 | 570 | 590 | 1,400 | 590 |
| 2013-11-08 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2013-11-07 | 549 | 570 | 549 | 570 | 300 | 570 |
| 2013-11-05 | 549 | 549 | 525 | 525 | 500 | 525 |
| 2013-11-01 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2013-10-31 | 546 | 566 | 546 | 566 | 1,500 | 566 |
| 2013-10-30 | 570 | 570 | 551 | 551 | 400 | 551 |
| 2013-10-29 | 560 | 570 | 549 | 570 | 1,000 | 570 |
| 2013-10-28 | 559 | 574 | 547 | 555 | 1,300 | 555 |
| 2013-10-25 | 580 | 589 | 560 | 589 | 2,500 | 589 |
| 2013-10-24 | 590 | 600 | 555 | 600 | 2,400 | 600 |
| 2013-10-23 | 553 | 560 | 551 | 560 | 1,700 | 560 |
| 2013-10-22 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2013-10-21 | 585 | 585 | 578 | 580 | 1,100 | 580 |
| 2013-10-18 | 570 | 590 | 570 | 590 | 900 | 590 |
| 2013-10-17 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2013-10-16 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2013-10-15 | 569 | 570 | 565 | 570 | 900 | 570 |
| 2013-10-11 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2013-10-10 | 566 | 569 | 560 | 569 | 1,300 | 569 |
| 2013-10-09 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2013-10-04 | 540 | 567 | 540 | 567 | 600 | 567 |
| 2013-10-02 | 561 | 561 | 560 | 560 | 400 | 560 |
| 2013-10-01 | 558 | 585 | 557 | 585 | 900 | 585 |
| 2013-09-30 | 561 | 580 | 544 | 558 | 2,900 | 558 |
| 2013-09-26 | 540 | 561 | 540 | 561 | 1,000 | 561 |
| 2013-09-25 | 53,900 | 53,900 | 51,900 | 53,000 | 12 | 530 |
| 2013-09-24 | 53,500 | 53,500 | 53,000 | 53,000 | 3 | 530 |
| 2013-09-20 | 54,800 | 54,800 | 54,800 | 54,800 | 1 | 548 |
| 2013-09-19 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2013-09-18 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2013-09-17 | 54,100 | 54,100 | 53,600 | 53,600 | 10 | 536 |
| 2013-09-13 | 55,900 | 55,900 | 55,900 | 55,900 | 7 | 559 |
| 2013-09-12 | 56,100 | 56,100 | 56,000 | 56,000 | 4 | 560 |
| 2013-09-11 | 54,000 | 54,100 | 54,000 | 54,100 | 2 | 541 |
| 2013-09-10 | 56,500 | 56,500 | 55,000 | 55,000 | 6 | 550 |
| 2013-09-09 | 55,300 | 56,700 | 55,300 | 56,700 | 3 | 567 |
| 2013-09-05 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 552 |
| 2013-09-04 | 56,700 | 56,700 | 56,700 | 56,700 | 1 | 567 |
| 2013-09-03 | 55,300 | 55,300 | 55,300 | 55,300 | 1 | 553 |
| 2013-08-30 | 55,300 | 55,300 | 55,300 | 55,300 | 5 | 553 |
| 2013-08-29 | 55,000 | 55,400 | 54,000 | 55,400 | 6 | 554 |
| 2013-08-27 | 54,100 | 54,100 | 54,000 | 54,000 | 7 | 540 |
| 2013-08-26 | 55,000 | 55,500 | 55,000 | 55,000 | 6 | 550 |
| 2013-08-23 | 58,000 | 58,000 | 54,100 | 54,100 | 9 | 541 |
| 2013-08-22 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2013-08-21 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2013-08-20 | 56,900 | 56,900 | 56,900 | 56,900 | 2 | 569 |
| 2013-08-19 | 55,300 | 56,500 | 55,000 | 56,500 | 10 | 565 |
| 2013-08-16 | 56,600 | 58,000 | 56,600 | 58,000 | 2 | 580 |
| 2013-08-15 | 56,900 | 56,900 | 55,600 | 55,600 | 6 | 556 |
| 2013-08-14 | 55,700 | 57,000 | 55,600 | 57,000 | 5 | 570 |
| 2013-08-13 | 55,600 | 55,600 | 53,600 | 54,600 | 3 | 546 |
| 2013-08-12 | 55,000 | 55,000 | 51,100 | 52,800 | 14 | 528 |
| 2013-08-09 | 54,800 | 55,700 | 53,800 | 55,700 | 17 | 557 |
| 2013-08-08 | 53,200 | 55,000 | 52,800 | 55,000 | 4 | 550 |
| 2013-08-07 | 55,400 | 55,900 | 54,000 | 54,200 | 8 | 542 |
| 2013-08-06 | 55,500 | 56,500 | 54,500 | 54,800 | 47 | 548 |
| 2013-08-05 | 56,300 | 59,900 | 54,900 | 59,900 | 44 | 599 |
| 2013-08-02 | 53,400 | 62,000 | 53,400 | 61,500 | 38 | 615 |
| 2013-08-01 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 544 |
| 2013-07-31 | 55,900 | 56,400 | 55,900 | 56,400 | 5 | 564 |
| 2013-07-30 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2013-07-29 | 54,000 | 56,900 | 53,800 | 56,500 | 12 | 565 |
| 2013-07-26 | 54,300 | 55,300 | 54,300 | 54,300 | 3 | 543 |
| 2013-07-25 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2013-07-24 | 55,000 | 55,000 | 55,000 | 55,000 | 11 | 550 |
| 2013-07-23 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2013-07-22 | 54,000 | 55,000 | 54,000 | 55,000 | 10 | 550 |
| 2013-07-19 | 57,000 | 57,000 | 55,000 | 55,000 | 8 | 550 |
| 2013-07-18 | 55,000 | 57,100 | 55,000 | 57,000 | 11 | 570 |
| 2013-07-17 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 549 |
| 2013-07-16 | 53,100 | 57,100 | 53,100 | 57,100 | 2 | 571 |
| 2013-07-12 | 55,800 | 64,000 | 55,000 | 57,100 | 38 | 571 |
| 2013-07-11 | 55,000 | 56,100 | 55,000 | 56,000 | 6 | 560 |
| 2013-07-10 | 55,800 | 55,800 | 54,300 | 55,700 | 5 | 557 |
| 2013-07-08 | 54,000 | 56,000 | 54,000 | 56,000 | 4 | 560 |
| 2013-07-05 | 55,000 | 56,100 | 53,500 | 56,000 | 11 | 560 |
| 2013-07-04 | 53,400 | 55,000 | 52,800 | 55,000 | 21 | 550 |
| 2013-07-03 | 52,300 | 54,400 | 51,800 | 54,400 | 17 | 544 |
| 2013-07-02 | 53,400 | 54,200 | 52,800 | 54,200 | 24 | 542 |
| 2013-07-01 | 54,700 | 54,700 | 52,300 | 54,400 | 10 | 544 |
| 2013-06-28 | 52,800 | 54,800 | 52,800 | 54,800 | 6 | 548 |
| 2013-06-27 | 56,700 | 56,700 | 52,800 | 52,800 | 23 | 528 |
| 2013-06-26 | 55,000 | 55,400 | 55,000 | 55,400 | 3 | 554 |
| 2013-06-25 | 55,700 | 55,700 | 52,000 | 53,000 | 27 | 530 |
| 2013-06-24 | 54,000 | 56,600 | 54,000 | 55,700 | 16 | 557 |
| 2013-06-21 | 55,900 | 56,500 | 55,900 | 56,500 | 2 | 565 |
| 2013-06-20 | 54,400 | 55,900 | 54,400 | 55,900 | 4 | 559 |
| 2013-06-19 | 54,100 | 58,000 | 53,800 | 54,500 | 49 | 545 |
| 2013-06-18 | 52,000 | 56,800 | 52,000 | 55,500 | 23 | 555 |
| 2013-06-17 | 52,500 | 53,000 | 50,600 | 52,000 | 33 | 520 |
| 2013-06-14 | 53,400 | 54,000 | 50,000 | 51,500 | 35 | 515 |
| 2013-06-13 | 53,700 | 54,300 | 50,200 | 52,400 | 44 | 524 |
| 2013-06-12 | 54,000 | 54,900 | 51,800 | 52,700 | 25 | 527 |
| 2013-06-11 | 57,200 | 57,400 | 55,000 | 55,500 | 31 | 555 |
| 2013-06-10 | 55,000 | 57,500 | 53,900 | 55,400 | 180 | 554 |
| 2013-06-07 | 59,000 | 61,200 | 59,000 | 59,000 | 323 | 590 |
| 2013-06-06 | 90,500 | 101,000 | 74,000 | 74,000 | 385 | 740 |
| 2013-06-05 | 75,500 | 89,000 | 75,500 | 89,000 | 524 | 890 |
| 2013-06-04 | 74,000 | 74,000 | 70,000 | 74,000 | 113 | 740 |
| 2013-06-03 | 56,000 | 64,000 | 56,000 | 64,000 | 35 | 640 |
| 2013-05-31 | 56,600 | 56,600 | 52,600 | 54,000 | 8 | 540 |
| 2013-05-30 | 53,000 | 53,000 | 52,900 | 53,000 | 3 | 530 |
| 2013-05-29 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 517 |
| 2013-05-28 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 520 |
| 2013-05-27 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2013-05-24 | 52,000 | 52,000 | 50,000 | 50,000 | 58 | 500 |
| 2013-05-23 | 55,000 | 55,100 | 52,200 | 52,200 | 35 | 522 |
| 2013-05-22 | 52,700 | 59,100 | 52,100 | 54,000 | 31 | 540 |
| 2013-05-21 | 57,000 | 57,000 | 53,000 | 53,100 | 20 | 531 |
| 2013-05-20 | 57,100 | 57,100 | 57,100 | 57,100 | 4 | 571 |
| 2013-05-17 | 58,300 | 59,100 | 56,200 | 59,100 | 5 | 591 |
| 2013-05-16 | 54,000 | 59,200 | 52,000 | 56,300 | 89 | 563 |
| 2013-05-15 | 59,000 | 59,000 | 54,000 | 54,000 | 13 | 540 |
| 2013-05-14 | 59,000 | 59,000 | 57,300 | 57,500 | 9 | 575 |
| 2013-05-13 | 59,400 | 59,400 | 58,000 | 58,000 | 38 | 580 |
| 2013-05-10 | 59,100 | 59,500 | 59,000 | 59,000 | 9 | 590 |
| 2013-05-09 | 60,000 | 60,000 | 59,800 | 59,800 | 23 | 598 |
| 2013-05-08 | 60,000 | 60,000 | 58,000 | 59,000 | 49 | 590 |
| 2013-05-07 | 58,100 | 59,700 | 58,100 | 59,400 | 9 | 594 |
| 2013-05-02 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 581 |
| 2013-05-01 | 60,000 | 60,000 | 58,000 | 58,000 | 6 | 580 |
| 2013-04-30 | 61,700 | 61,700 | 56,900 | 60,000 | 12 | 600 |
| 2013-04-26 | 61,400 | 61,400 | 60,000 | 60,000 | 3 | 600 |
| 2013-04-25 | 61,000 | 61,000 | 59,000 | 59,000 | 16 | 590 |
| 2013-04-24 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2013-04-23 | 61,900 | 61,900 | 60,500 | 60,500 | 8 | 605 |
| 2013-04-22 | 60,000 | 62,000 | 60,000 | 62,000 | 17 | 620 |
| 2013-04-19 | 63,100 | 63,100 | 57,000 | 59,000 | 12 | 590 |
| 2013-04-17 | 63,000 | 63,000 | 63,000 | 63,000 | 27 | 630 |
| 2013-04-16 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2013-04-15 | 64,800 | 65,400 | 63,800 | 65,400 | 14 | 654 |
| 2013-04-12 | 68,000 | 68,000 | 63,100 | 64,800 | 9 | 648 |
| 2013-04-11 | 71,000 | 73,000 | 68,000 | 69,000 | 60 | 690 |
| 2013-04-10 | 64,200 | 71,900 | 64,200 | 70,900 | 92 | 709 |
| 2013-04-09 | 62,000 | 64,000 | 61,000 | 64,000 | 20 | 640 |
| 2013-04-08 | 62,000 | 62,000 | 60,000 | 62,000 | 15 | 620 |
| 2013-04-05 | 64,800 | 64,800 | 62,100 | 62,100 | 10 | 621 |
| 2013-04-04 | 62,500 | 64,800 | 62,500 | 64,800 | 19 | 648 |
| 2013-04-03 | 60,300 | 64,300 | 60,300 | 62,400 | 45 | 624 |
| 2013-04-02 | 60,300 | 60,400 | 59,000 | 60,400 | 12 | 604 |
| 2013-04-01 | 62,000 | 65,000 | 60,100 | 61,500 | 119 | 615 |
| 2013-03-29 | 67,500 | 73,900 | 66,600 | 69,900 | 141 | 699 |
| 2013-03-28 | 85,000 | 85,000 | 70,100 | 71,000 | 336 | 710 |
| 2013-03-27 | 75,500 | 83,500 | 62,200 | 83,500 | 144 | 835 |
| 2013-03-26 | 59,300 | 74,000 | 56,700 | 74,000 | 201 | 740 |
| 2013-03-25 | 59,800 | 70,800 | 52,400 | 66,300 | 255 | 663 |
| 2013-03-22 | 59,800 | 65,400 | 58,800 | 60,800 | 174 | 608 |
| 2013-03-21 | 49,650 | 55,400 | 49,650 | 55,400 | 30 | 554 |
| 2013-03-19 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 484 |
| 2013-03-18 | 47,500 | 48,000 | 47,500 | 48,000 | 6 | 480 |
| 2013-03-15 | 48,100 | 48,100 | 46,900 | 47,000 | 12 | 470 |
| 2013-03-14 | 47,550 | 47,550 | 47,550 | 47,550 | 3 | 475.50 |
| 2013-03-11 | 48,700 | 48,700 | 48,050 | 48,050 | 5 | 480.50 |
| 2013-03-08 | 48,500 | 48,500 | 48,000 | 48,000 | 7 | 480 |
| 2013-03-07 | 48,000 | 48,450 | 48,000 | 48,450 | 3 | 484.50 |
| 2013-03-04 | 47,600 | 48,600 | 47,600 | 47,800 | 14 | 478 |
| 2013-03-01 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 490 |
| 2013-02-28 | 48,000 | 48,000 | 47,500 | 47,500 | 15 | 475 |
| 2013-02-26 | 49,000 | 49,000 | 47,600 | 47,600 | 5 | 476 |
| 2013-02-25 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2013-02-20 | 48,250 | 48,250 | 48,250 | 48,250 | 1 | 482.50 |
| 2013-02-18 | 48,600 | 49,000 | 48,600 | 49,000 | 3 | 490 |
| 2013-02-15 | 47,300 | 47,300 | 47,300 | 47,300 | 8 | 473 |
| 2013-02-14 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2013-02-13 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2013-02-12 | 49,100 | 49,600 | 49,100 | 49,600 | 2 | 496 |
| 2013-02-08 | 49,300 | 49,300 | 45,800 | 45,800 | 15 | 458 |
| 2013-02-01 | 50,000 | 50,000 | 48,300 | 49,000 | 4 | 490 |
| 2013-01-31 | 49,950 | 50,000 | 49,950 | 49,950 | 8 | 499.50 |
| 2013-01-30 | 49,650 | 49,650 | 49,650 | 49,650 | 1 | 496.50 |
| 2013-01-29 | 49,900 | 49,900 | 49,650 | 49,650 | 2 | 496.50 |
| 2013-01-28 | 49,650 | 49,650 | 49,650 | 49,650 | 1 | 496.50 |
| 2013-01-25 | 48,300 | 48,300 | 48,250 | 48,250 | 6 | 482.50 |
| 2013-01-24 | 50,100 | 50,100 | 50,000 | 50,000 | 2 | 500 |
| 2013-01-23 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2013-01-22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2013-01-21 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2013-01-16 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2013-01-15 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 500 |
| 2013-01-10 | 48,700 | 48,700 | 48,700 | 48,700 | 3 | 487 |
| 2013-01-09 | 47,300 | 47,300 | 47,300 | 47,300 | 3 | 473 |
| 2013-01-04 | 48,200 | 48,200 | 48,000 | 48,000 | 3 | 480 |
分割・併合履歴 ： [2013-09-26]1株→100株
