3370 (株)フジタコーポレーション の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 444 | 449 | 442 | 449 | 1,000 | 449 |
2014-12-25 | 436 | 443 | 426 | 426 | 900 | 426 |
2014-12-24 | 426 | 436 | 426 | 436 | 800 | 436 |
2014-12-22 | 432 | 435 | 417 | 435 | 2,900 | 435 |
2014-12-19 | 432 | 439 | 432 | 439 | 1,500 | 439 |
2014-12-18 | 443 | 443 | 425 | 429 | 2,900 | 429 |
2014-12-17 | 448 | 448 | 448 | 448 | 900 | 448 |
2014-12-16 | 456 | 457 | 456 | 456 | 1,100 | 456 |
2014-12-15 | 466 | 466 | 460 | 460 | 600 | 460 |
2014-12-12 | 468 | 468 | 460 | 460 | 1,200 | 460 |
2014-12-11 | 456 | 460 | 456 | 460 | 500 | 460 |
2014-12-10 | 470 | 472 | 456 | 464 | 1,400 | 464 |
2014-12-09 | 456 | 475 | 456 | 462 | 1,100 | 462 |
2014-12-08 | 465 | 465 | 459 | 463 | 2,600 | 463 |
2014-12-05 | 469 | 469 | 469 | 469 | 100 | 469 |
2014-12-04 | 471 | 471 | 461 | 461 | 1,200 | 461 |
2014-12-03 | 477 | 477 | 470 | 470 | 1,400 | 470 |
2014-12-02 | 468 | 471 | 468 | 469 | 2,400 | 469 |
2014-12-01 | 490 | 490 | 474 | 484 | 800 | 484 |
2014-11-28 | 483 | 498 | 476 | 490 | 6,300 | 490 |
2014-11-27 | 465 | 475 | 459 | 475 | 2,400 | 475 |
2014-11-26 | 451 | 476 | 441 | 459 | 4,800 | 459 |
2014-11-25 | 448 | 458 | 448 | 458 | 2,700 | 458 |
2014-11-21 | 446 | 456 | 446 | 448 | 2,900 | 448 |
2014-11-20 | 441 | 451 | 441 | 446 | 1,600 | 446 |
2014-11-19 | 456 | 456 | 443 | 444 | 1,000 | 444 |
2014-11-18 | 451 | 451 | 440 | 450 | 2,700 | 450 |
2014-11-17 | 450 | 472 | 442 | 443 | 3,400 | 443 |
2014-11-14 | 457 | 475 | 442 | 442 | 11,500 | 442 |
2014-11-13 | 450 | 458 | 443 | 458 | 2,500 | 458 |
2014-11-12 | 455 | 455 | 450 | 450 | 600 | 450 |
2014-11-11 | 467 | 477 | 456 | 464 | 800 | 464 |
2014-11-10 | 466 | 467 | 465 | 465 | 1,100 | 465 |
2014-11-07 | 472 | 481 | 460 | 478 | 1,900 | 478 |
2014-11-06 | 475 | 490 | 468 | 468 | 1,700 | 468 |
2014-11-05 | 463 | 465 | 463 | 465 | 200 | 465 |
2014-11-04 | 469 | 469 | 469 | 469 | 100 | 469 |
2014-10-31 | 478 | 490 | 478 | 485 | 4,800 | 485 |
2014-10-30 | 459 | 480 | 459 | 470 | 1,900 | 470 |
2014-10-29 | 452 | 486 | 452 | 459 | 4,300 | 459 |
2014-10-28 | 457 | 461 | 453 | 453 | 900 | 453 |
2014-10-27 | 454 | 471 | 454 | 456 | 2,200 | 456 |
2014-10-24 | 466 | 466 | 454 | 456 | 1,300 | 456 |
2014-10-23 | 460 | 466 | 460 | 466 | 600 | 466 |
2014-10-22 | 445 | 456 | 445 | 456 | 300 | 456 |
2014-10-21 | 440 | 454 | 438 | 453 | 3,800 | 453 |
2014-10-20 | 450 | 462 | 450 | 452 | 2,400 | 452 |
2014-10-17 | 454 | 463 | 448 | 448 | 10,800 | 448 |
2014-10-16 | 471 | 471 | 455 | 470 | 4,600 | 470 |
2014-10-15 | 483 | 500 | 479 | 483 | 8,300 | 483 |
2014-10-14 | 495 | 495 | 482 | 482 | 9,800 | 482 |
2014-10-10 | 497 | 507 | 492 | 503 | 17,300 | 503 |
2014-10-09 | 532 | 543 | 508 | 527 | 35,200 | 527 |
2014-10-08 | 547 | 574 | 514 | 546 | 56,600 | 546 |
2014-10-07 | 667 | 673 | 577 | 577 | 91,000 | 577 |
2014-10-06 | 676 | 677 | 582 | 677 | 177,200 | 677 |
2014-10-03 | 504 | 577 | 497 | 577 | 42,400 | 577 |
2014-10-02 | 525 | 545 | 490 | 497 | 36,200 | 497 |
2014-10-01 | 620 | 700 | 565 | 585 | 119,800 | 585 |
2014-09-30 | 622 | 622 | 592 | 600 | 110,200 | 600 |
2014-09-29 | 493 | 565 | 493 | 522 | 26,900 | 522 |
2014-09-26 | 485 | 485 | 485 | 485 | 100 | 485 |
2014-09-25 | 485 | 493 | 485 | 493 | 500 | 493 |
2014-09-24 | 478 | 481 | 473 | 477 | 600 | 477 |
2014-09-17 | 478 | 486 | 478 | 486 | 200 | 486 |
2014-09-16 | 497 | 497 | 483 | 483 | 800 | 483 |
2014-09-12 | 500 | 522 | 487 | 490 | 2,900 | 490 |
2014-09-11 | 498 | 498 | 498 | 498 | 100 | 498 |
2014-09-10 | 490 | 490 | 490 | 490 | 100 | 490 |
2014-09-08 | 492 | 506 | 492 | 506 | 500 | 506 |
2014-09-05 | 484 | 484 | 484 | 484 | 100 | 484 |
2014-09-04 | 484 | 484 | 484 | 484 | 100 | 484 |
2014-09-03 | 483 | 484 | 483 | 484 | 200 | 484 |
2014-09-02 | 474 | 483 | 474 | 483 | 300 | 483 |
2014-09-01 | 483 | 483 | 475 | 475 | 700 | 475 |
2014-08-29 | 487 | 487 | 475 | 475 | 600 | 475 |
2014-08-28 | 476 | 480 | 476 | 480 | 1,300 | 480 |
2014-08-27 | 476 | 476 | 476 | 476 | 100 | 476 |
2014-08-26 | 485 | 485 | 476 | 484 | 700 | 484 |
2014-08-25 | 482 | 490 | 482 | 485 | 1,200 | 485 |
2014-08-22 | 495 | 495 | 469 | 482 | 2,900 | 482 |
2014-08-18 | 502 | 506 | 500 | 500 | 5,500 | 500 |
2014-08-15 | 489 | 489 | 485 | 485 | 600 | 485 |
2014-08-14 | 492 | 495 | 492 | 495 | 400 | 495 |
2014-08-13 | 499 | 499 | 491 | 491 | 600 | 491 |
2014-08-11 | 491 | 491 | 491 | 491 | 100 | 491 |
2014-08-06 | 491 | 491 | 484 | 491 | 300 | 491 |
2014-08-04 | 488 | 495 | 488 | 493 | 500 | 493 |
2014-08-01 | 505 | 505 | 505 | 505 | 100 | 505 |
2014-07-31 | 503 | 507 | 497 | 505 | 1,300 | 505 |
2014-07-30 | 503 | 503 | 503 | 503 | 100 | 503 |
2014-07-29 | 503 | 503 | 503 | 503 | 200 | 503 |
2014-07-28 | 507 | 515 | 507 | 510 | 300 | 510 |
2014-07-25 | 501 | 501 | 501 | 501 | 300 | 501 |
2014-07-24 | 500 | 501 | 500 | 501 | 200 | 501 |
2014-07-23 | 492 | 500 | 492 | 500 | 400 | 500 |
2014-07-22 | 491 | 491 | 482 | 483 | 700 | 483 |
2014-07-18 | 497 | 497 | 491 | 491 | 400 | 491 |
2014-07-17 | 498 | 498 | 498 | 498 | 100 | 498 |
2014-07-16 | 507 | 508 | 498 | 498 | 1,700 | 498 |
2014-07-15 | 509 | 509 | 501 | 501 | 3,000 | 501 |
2014-07-14 | 504 | 515 | 504 | 509 | 1,300 | 509 |
2014-07-11 | 517 | 517 | 500 | 504 | 4,800 | 504 |
2014-07-10 | 523 | 533 | 523 | 533 | 900 | 533 |
2014-07-09 | 513 | 547 | 513 | 533 | 1,300 | 533 |
2014-07-08 | 513 | 558 | 513 | 523 | 3,500 | 523 |
2014-07-07 | 491 | 609 | 488 | 521 | 17,200 | 521 |
2014-07-04 | 509 | 509 | 509 | 509 | 200 | 509 |
2014-07-02 | 518 | 518 | 504 | 504 | 300 | 504 |
2014-07-01 | 524 | 524 | 507 | 508 | 5,100 | 508 |
2014-06-30 | 507 | 516 | 499 | 499 | 7,100 | 499 |
2014-06-27 | 527 | 527 | 527 | 527 | 100 | 527 |
2014-06-26 | 526 | 526 | 526 | 526 | 200 | 526 |
2014-06-25 | 536 | 536 | 536 | 536 | 200 | 536 |
2014-06-24 | 536 | 536 | 536 | 536 | 3,600 | 536 |
2014-06-20 | 510 | 510 | 510 | 510 | 900 | 510 |
2014-06-19 | 513 | 513 | 513 | 513 | 100 | 513 |
2014-06-18 | 511 | 519 | 510 | 519 | 400 | 519 |
2014-06-17 | 513 | 514 | 512 | 512 | 1,200 | 512 |
2014-06-16 | 533 | 533 | 523 | 523 | 300 | 523 |
2014-06-13 | 547 | 547 | 523 | 523 | 700 | 523 |
2014-06-12 | 538 | 538 | 537 | 537 | 200 | 537 |
2014-06-10 | 525 | 525 | 525 | 525 | 200 | 525 |
2014-06-05 | 525 | 535 | 525 | 535 | 200 | 535 |
2014-06-02 | 541 | 545 | 541 | 545 | 200 | 545 |
2014-05-30 | 532 | 532 | 532 | 532 | 400 | 532 |
2014-05-28 | 513 | 513 | 513 | 513 | 300 | 513 |
2014-05-26 | 520 | 520 | 520 | 520 | 200 | 520 |
2014-05-23 | 525 | 525 | 525 | 525 | 300 | 525 |
2014-05-22 | 515 | 515 | 515 | 515 | 100 | 515 |
2014-05-20 | 515 | 515 | 515 | 515 | 200 | 515 |
2014-05-16 | 530 | 530 | 530 | 530 | 100 | 530 |
2014-05-15 | 540 | 540 | 540 | 540 | 400 | 540 |
2014-05-14 | 529 | 530 | 529 | 530 | 500 | 530 |
2014-05-13 | 512 | 516 | 512 | 513 | 500 | 513 |
2014-05-09 | 558 | 558 | 518 | 518 | 500 | 518 |
2014-05-07 | 548 | 548 | 548 | 548 | 100 | 548 |
2014-05-02 | 540 | 540 | 540 | 540 | 100 | 540 |
2014-05-01 | 538 | 538 | 538 | 538 | 100 | 538 |
2014-04-30 | 532 | 532 | 532 | 532 | 500 | 532 |
2014-04-28 | 522 | 522 | 522 | 522 | 100 | 522 |
2014-04-25 | 522 | 522 | 522 | 522 | 200 | 522 |
2014-04-24 | 522 | 522 | 522 | 522 | 100 | 522 |
2014-04-23 | 515 | 515 | 515 | 515 | 300 | 515 |
2014-04-15 | 534 | 534 | 500 | 510 | 3,700 | 510 |
2014-04-14 | 544 | 544 | 544 | 544 | 300 | 544 |
2014-04-11 | 540 | 540 | 540 | 540 | 400 | 540 |
2014-04-10 | 610 | 610 | 590 | 590 | 300 | 590 |
2014-04-02 | 600 | 600 | 600 | 600 | 400 | 600 |
2014-03-31 | 570 | 600 | 570 | 600 | 500 | 600 |
2014-03-28 | 560 | 560 | 560 | 560 | 100 | 560 |
2014-03-25 | 560 | 560 | 560 | 560 | 300 | 560 |
2014-03-24 | 524 | 540 | 524 | 540 | 300 | 540 |
2014-03-18 | 520 | 520 | 520 | 520 | 100 | 520 |
2014-03-17 | 561 | 561 | 526 | 526 | 400 | 526 |
2014-03-14 | 551 | 551 | 551 | 551 | 400 | 551 |
2014-03-13 | 541 | 541 | 541 | 541 | 100 | 541 |
2014-03-11 | 540 | 540 | 540 | 540 | 100 | 540 |
2014-03-10 | 540 | 540 | 540 | 540 | 400 | 540 |
2014-03-07 | 540 | 540 | 540 | 540 | 200 | 540 |
2014-03-03 | 570 | 570 | 570 | 570 | 100 | 570 |
2014-02-28 | 567 | 567 | 567 | 567 | 400 | 567 |
2014-02-25 | 563 | 563 | 563 | 563 | 200 | 563 |
2014-02-24 | 555 | 555 | 555 | 555 | 100 | 555 |
2014-02-21 | 555 | 555 | 555 | 555 | 100 | 555 |
2014-02-17 | 566 | 566 | 555 | 555 | 200 | 555 |
2014-02-14 | 566 | 566 | 566 | 566 | 400 | 566 |
2014-02-13 | 556 | 556 | 556 | 556 | 100 | 556 |
2014-02-10 | 549 | 555 | 549 | 555 | 300 | 555 |
2014-02-04 | 514 | 535 | 514 | 535 | 300 | 535 |
2014-01-31 | 543 | 544 | 539 | 544 | 1,000 | 544 |
2014-01-30 | 527 | 528 | 525 | 525 | 600 | 525 |
2014-01-28 | 526 | 546 | 526 | 546 | 200 | 546 |
2014-01-27 | 536 | 536 | 531 | 531 | 300 | 531 |
2014-01-24 | 565 | 565 | 544 | 544 | 900 | 544 |
2014-01-23 | 558 | 560 | 558 | 560 | 1,100 | 560 |
2014-01-22 | 555 | 555 | 555 | 555 | 400 | 555 |
2014-01-21 | 555 | 555 | 555 | 555 | 100 | 555 |
2014-01-20 | 560 | 560 | 560 | 560 | 200 | 560 |
2014-01-16 | 562 | 562 | 562 | 562 | 100 | 562 |
2014-01-15 | 570 | 571 | 562 | 562 | 1,000 | 562 |
2014-01-14 | 562 | 562 | 562 | 562 | 200 | 562 |
2014-01-10 | 564 | 564 | 564 | 564 | 400 | 564 |
2014-01-08 | 560 | 560 | 556 | 556 | 300 | 556 |
2014-01-07 | 563 | 563 | 563 | 563 | 100 | 563 |
2014-01-06 | 563 | 563 | 553 | 553 | 200 | 553 |
分割・併合履歴 : [2013-09-26]1株→100株