3370 (株)フジタコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 410 | 410 | 393 | 400 | 1,600 | 400 |
| 2015-12-29 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2015-12-28 | 399 | 399 | 399 | 399 | 1,300 | 399 |
| 2015-12-25 | 406 | 406 | 398 | 399 | 1,100 | 399 |
| 2015-12-24 | 403 | 403 | 395 | 399 | 3,200 | 399 |
| 2015-12-22 | 415 | 417 | 408 | 408 | 1,100 | 408 |
| 2015-12-21 | 412 | 433 | 405 | 407 | 2,400 | 407 |
| 2015-12-18 | 429 | 436 | 420 | 420 | 600 | 420 |
| 2015-12-17 | 430 | 430 | 420 | 421 | 700 | 421 |
| 2015-12-16 | 429 | 438 | 415 | 415 | 1,700 | 415 |
| 2015-12-15 | 421 | 433 | 421 | 429 | 1,100 | 429 |
| 2015-12-14 | 413 | 413 | 413 | 413 | 600 | 413 |
| 2015-12-11 | 426 | 426 | 413 | 413 | 2,900 | 413 |
| 2015-12-10 | 423 | 438 | 422 | 426 | 2,300 | 426 |
| 2015-12-09 | 432 | 432 | 431 | 431 | 200 | 431 |
| 2015-12-08 | 438 | 441 | 432 | 432 | 400 | 432 |
| 2015-12-07 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2015-12-04 | 440 | 444 | 428 | 428 | 1,000 | 428 |
| 2015-12-03 | 440 | 448 | 440 | 445 | 1,500 | 445 |
| 2015-12-02 | 428 | 444 | 428 | 442 | 1,400 | 442 |
| 2015-12-01 | 445 | 452 | 425 | 428 | 3,700 | 428 |
| 2015-11-30 | 448 | 448 | 448 | 448 | 400 | 448 |
| 2015-11-27 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2015-11-26 | 435 | 435 | 435 | 435 | 400 | 435 |
| 2015-11-25 | 437 | 437 | 434 | 434 | 400 | 434 |
| 2015-11-24 | 424 | 434 | 424 | 429 | 1,100 | 429 |
| 2015-11-20 | 433 | 442 | 424 | 424 | 1,700 | 424 |
| 2015-11-19 | 443 | 449 | 435 | 441 | 1,100 | 441 |
| 2015-11-18 | 462 | 462 | 443 | 443 | 2,800 | 443 |
| 2015-11-17 | 494 | 494 | 470 | 470 | 700 | 470 |
| 2015-11-16 | 456 | 487 | 435 | 487 | 1,900 | 487 |
| 2015-11-13 | 473 | 480 | 469 | 469 | 2,100 | 469 |
| 2015-11-12 | 453 | 468 | 413 | 465 | 5,800 | 465 |
| 2015-11-11 | 454 | 455 | 453 | 453 | 400 | 453 |
| 2015-11-10 | 443 | 453 | 443 | 453 | 800 | 453 |
| 2015-11-09 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2015-11-06 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2015-11-05 | 429 | 429 | 424 | 424 | 300 | 424 |
| 2015-11-04 | 431 | 431 | 431 | 431 | 300 | 431 |
| 2015-11-02 | 434 | 454 | 434 | 451 | 700 | 451 |
| 2015-10-30 | 436 | 436 | 420 | 420 | 600 | 420 |
| 2015-10-29 | 428 | 428 | 420 | 420 | 1,200 | 420 |
| 2015-10-28 | 412 | 421 | 412 | 421 | 600 | 421 |
| 2015-10-27 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-10-23 | 436 | 436 | 420 | 428 | 700 | 428 |
| 2015-10-22 | 421 | 437 | 421 | 437 | 600 | 437 |
| 2015-10-21 | 420 | 420 | 413 | 413 | 1,400 | 413 |
| 2015-10-20 | 425 | 425 | 412 | 412 | 400 | 412 |
| 2015-10-19 | 408 | 438 | 408 | 417 | 2,800 | 417 |
| 2015-10-16 | 400 | 402 | 400 | 402 | 200 | 402 |
| 2015-10-15 | 407 | 407 | 407 | 407 | 400 | 407 |
| 2015-10-14 | 400 | 402 | 400 | 402 | 1,100 | 402 |
| 2015-10-13 | 402 | 402 | 400 | 401 | 1,300 | 401 |
| 2015-10-09 | 409 | 412 | 409 | 410 | 400 | 410 |
| 2015-10-08 | 399 | 407 | 399 | 407 | 500 | 407 |
| 2015-10-07 | 400 | 400 | 399 | 400 | 300 | 400 |
| 2015-10-06 | 400 | 416 | 400 | 400 | 1,200 | 400 |
| 2015-10-05 | 417 | 417 | 401 | 401 | 1,200 | 401 |
| 2015-10-01 | 408 | 419 | 402 | 419 | 1,700 | 419 |
| 2015-09-30 | 400 | 400 | 400 | 400 | 1,600 | 400 |
| 2015-09-29 | 404 | 412 | 392 | 392 | 5,600 | 392 |
| 2015-09-28 | 427 | 427 | 400 | 403 | 2,300 | 403 |
| 2015-09-25 | 409 | 419 | 409 | 419 | 1,800 | 419 |
| 2015-09-24 | 403 | 410 | 403 | 410 | 4,100 | 410 |
| 2015-09-18 | 438 | 438 | 417 | 419 | 3,100 | 419 |
| 2015-09-17 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2015-09-16 | 445 | 454 | 445 | 454 | 600 | 454 |
| 2015-09-15 | 453 | 453 | 437 | 437 | 2,300 | 437 |
| 2015-09-14 | 444 | 458 | 444 | 444 | 2,200 | 444 |
| 2015-09-11 | 441 | 445 | 437 | 437 | 1,500 | 437 |
| 2015-09-08 | 448 | 461 | 437 | 454 | 2,200 | 454 |
| 2015-09-07 | 433 | 440 | 433 | 440 | 1,200 | 440 |
| 2015-09-04 | 445 | 457 | 433 | 449 | 1,400 | 449 |
| 2015-08-31 | 475 | 475 | 453 | 461 | 52,900 | 461 |
| 2015-08-28 | 464 | 467 | 463 | 467 | 400 | 467 |
| 2015-08-27 | 440 | 441 | 440 | 440 | 1,400 | 440 |
| 2015-08-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-08-25 | 430 | 440 | 406 | 440 | 2,400 | 440 |
| 2015-08-24 | 461 | 483 | 452 | 452 | 3,900 | 452 |
| 2015-08-21 | 472 | 472 | 464 | 464 | 1,000 | 464 |
| 2015-08-19 | 470 | 486 | 470 | 481 | 1,200 | 481 |
| 2015-08-18 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2015-08-17 | 467 | 470 | 467 | 470 | 1,500 | 470 |
| 2015-08-14 | 470 | 470 | 459 | 459 | 1,000 | 459 |
| 2015-08-11 | 462 | 471 | 460 | 471 | 700 | 471 |
| 2015-08-10 | 465 | 473 | 462 | 462 | 1,800 | 462 |
| 2015-08-06 | 464 | 470 | 462 | 470 | 3,200 | 470 |
| 2015-08-05 | 472 | 472 | 472 | 472 | 400 | 472 |
| 2015-08-04 | 480 | 480 | 472 | 472 | 800 | 472 |
| 2015-08-03 | 476 | 477 | 468 | 468 | 900 | 468 |
| 2015-07-31 | 464 | 474 | 464 | 474 | 1,400 | 474 |
| 2015-07-30 | 467 | 472 | 465 | 472 | 700 | 472 |
| 2015-07-29 | 469 | 471 | 463 | 470 | 1,400 | 470 |
| 2015-07-28 | 462 | 472 | 461 | 465 | 1,400 | 465 |
| 2015-07-27 | 464 | 464 | 461 | 461 | 1,400 | 461 |
| 2015-07-24 | 474 | 474 | 463 | 469 | 1,000 | 469 |
| 2015-07-23 | 471 | 471 | 467 | 467 | 700 | 467 |
| 2015-07-22 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2015-07-21 | 470 | 472 | 470 | 472 | 600 | 472 |
| 2015-07-17 | 474 | 474 | 461 | 472 | 1,300 | 472 |
| 2015-07-16 | 463 | 471 | 455 | 471 | 1,700 | 471 |
| 2015-07-15 | 473 | 473 | 463 | 463 | 2,300 | 463 |
| 2015-07-14 | 478 | 478 | 463 | 475 | 3,700 | 475 |
| 2015-07-13 | 473 | 485 | 465 | 470 | 2,200 | 470 |
| 2015-07-10 | 461 | 494 | 461 | 489 | 4,600 | 489 |
| 2015-07-09 | 457 | 490 | 450 | 490 | 2,900 | 490 |
| 2015-07-08 | 467 | 470 | 465 | 465 | 800 | 465 |
| 2015-07-07 | 471 | 497 | 471 | 480 | 5,400 | 480 |
| 2015-07-06 | 465 | 511 | 465 | 473 | 12,800 | 473 |
| 2015-07-03 | 467 | 472 | 467 | 468 | 300 | 468 |
| 2015-07-02 | 464 | 473 | 460 | 473 | 1,300 | 473 |
| 2015-07-01 | 470 | 470 | 455 | 464 | 2,500 | 464 |
| 2015-06-30 | 470 | 485 | 466 | 473 | 4,300 | 473 |
| 2015-06-29 | 460 | 488 | 460 | 465 | 6,400 | 465 |
| 2015-06-26 | 475 | 490 | 474 | 490 | 4,600 | 490 |
| 2015-06-25 | 475 | 475 | 465 | 474 | 2,500 | 474 |
| 2015-06-24 | 465 | 470 | 463 | 463 | 2,900 | 463 |
| 2015-06-23 | 460 | 466 | 456 | 460 | 1,200 | 460 |
| 2015-06-22 | 461 | 470 | 460 | 463 | 1,200 | 463 |
| 2015-06-19 | 463 | 465 | 457 | 462 | 1,500 | 462 |
| 2015-06-18 | 463 | 470 | 456 | 456 | 3,100 | 456 |
| 2015-06-17 | 470 | 471 | 454 | 456 | 4,500 | 456 |
| 2015-06-16 | 471 | 477 | 455 | 470 | 5,400 | 470 |
| 2015-06-15 | 482 | 482 | 470 | 475 | 9,200 | 475 |
| 2015-06-12 | 521 | 530 | 490 | 491 | 27,200 | 491 |
| 2015-06-11 | 468 | 547 | 468 | 534 | 72,300 | 534 |
| 2015-06-10 | 455 | 467 | 447 | 467 | 1,500 | 467 |
| 2015-06-09 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2015-06-08 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2015-06-05 | 454 | 454 | 448 | 448 | 2,300 | 448 |
| 2015-06-04 | 448 | 455 | 447 | 455 | 600 | 455 |
| 2015-06-03 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2015-06-02 | 454 | 455 | 454 | 455 | 300 | 455 |
| 2015-05-29 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2015-05-28 | 457 | 465 | 446 | 446 | 4,800 | 446 |
| 2015-05-27 | 458 | 468 | 458 | 465 | 700 | 465 |
| 2015-05-26 | 461 | 464 | 450 | 450 | 2,300 | 450 |
| 2015-05-25 | 454 | 456 | 448 | 456 | 11,100 | 456 |
| 2015-05-22 | 451 | 454 | 448 | 454 | 6,000 | 454 |
| 2015-05-21 | 460 | 460 | 451 | 451 | 2,200 | 451 |
| 2015-05-20 | 452 | 460 | 452 | 460 | 300 | 460 |
| 2015-05-19 | 452 | 452 | 452 | 452 | 400 | 452 |
| 2015-05-18 | 464 | 464 | 451 | 452 | 2,600 | 452 |
| 2015-05-15 | 470 | 470 | 463 | 467 | 2,900 | 467 |
| 2015-05-14 | 464 | 464 | 464 | 464 | 400 | 464 |
| 2015-05-13 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2015-05-12 | 461 | 467 | 461 | 467 | 1,100 | 467 |
| 2015-05-11 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2015-05-08 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2015-05-01 | 464 | 470 | 464 | 470 | 400 | 470 |
| 2015-04-30 | 472 | 472 | 466 | 466 | 1,000 | 466 |
| 2015-04-28 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2015-04-27 | 472 | 472 | 467 | 467 | 500 | 467 |
| 2015-04-24 | 467 | 467 | 467 | 467 | 500 | 467 |
| 2015-04-23 | 470 | 470 | 467 | 467 | 300 | 467 |
| 2015-04-22 | 467 | 467 | 466 | 466 | 800 | 466 |
| 2015-04-21 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2015-04-17 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2015-04-16 | 479 | 479 | 471 | 471 | 200 | 471 |
| 2015-04-15 | 471 | 471 | 470 | 470 | 800 | 470 |
| 2015-04-14 | 480 | 480 | 469 | 475 | 1,200 | 475 |
| 2015-04-13 | 476 | 480 | 476 | 480 | 300 | 480 |
| 2015-04-10 | 468 | 482 | 468 | 480 | 1,500 | 480 |
| 2015-04-09 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2015-04-08 | 465 | 469 | 464 | 469 | 1,400 | 469 |
| 2015-04-07 | 472 | 472 | 466 | 467 | 600 | 467 |
| 2015-04-06 | 470 | 473 | 460 | 473 | 4,800 | 473 |
| 2015-04-03 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2015-04-02 | 462 | 462 | 461 | 462 | 400 | 462 |
| 2015-04-01 | 463 | 466 | 462 | 466 | 600 | 466 |
| 2015-03-31 | 464 | 464 | 464 | 464 | 400 | 464 |
| 2015-03-30 | 483 | 483 | 462 | 462 | 5,500 | 462 |
| 2015-03-26 | 471 | 477 | 471 | 477 | 1,400 | 477 |
| 2015-03-25 | 473 | 478 | 472 | 476 | 2,900 | 476 |
| 2015-03-24 | 466 | 471 | 465 | 470 | 1,000 | 470 |
| 2015-03-23 | 468 | 476 | 468 | 473 | 4,600 | 473 |
| 2015-03-20 | 473 | 473 | 465 | 473 | 2,100 | 473 |
| 2015-03-19 | 464 | 465 | 464 | 465 | 200 | 465 |
| 2015-03-18 | 465 | 465 | 464 | 464 | 1,100 | 464 |
| 2015-03-17 | 466 | 475 | 466 | 468 | 2,800 | 468 |
| 2015-03-16 | 463 | 480 | 463 | 469 | 1,400 | 469 |
| 2015-03-13 | 466 | 466 | 463 | 463 | 500 | 463 |
| 2015-03-12 | 463 | 471 | 460 | 462 | 4,300 | 462 |
| 2015-03-11 | 470 | 470 | 465 | 465 | 600 | 465 |
| 2015-03-10 | 467 | 473 | 460 | 464 | 8,600 | 464 |
| 2015-03-09 | 493 | 493 | 460 | 467 | 17,000 | 467 |
| 2015-03-06 | 488 | 504 | 488 | 499 | 10,000 | 499 |
| 2015-03-05 | 495 | 496 | 486 | 492 | 17,500 | 492 |
| 2015-03-04 | 520 | 521 | 488 | 488 | 28,900 | 488 |
| 2015-03-03 | 637 | 647 | 486 | 500 | 118,100 | 500 |
| 2015-03-02 | 475 | 547 | 474 | 547 | 81,200 | 547 |
| 2015-02-27 | 470 | 473 | 458 | 467 | 2,600 | 467 |
| 2015-02-26 | 455 | 469 | 455 | 469 | 2,500 | 469 |
| 2015-02-25 | 465 | 465 | 457 | 457 | 500 | 457 |
| 2015-02-24 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2015-02-23 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2015-02-20 | 448 | 475 | 448 | 468 | 2,800 | 468 |
| 2015-02-19 | 450 | 456 | 450 | 454 | 4,400 | 454 |
| 2015-02-18 | 459 | 459 | 448 | 448 | 1,400 | 448 |
| 2015-02-17 | 455 | 460 | 448 | 459 | 1,900 | 459 |
| 2015-02-16 | 462 | 462 | 457 | 457 | 500 | 457 |
| 2015-02-13 | 464 | 464 | 460 | 460 | 700 | 460 |
| 2015-02-12 | 460 | 465 | 460 | 465 | 1,000 | 465 |
| 2015-02-10 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2015-02-09 | 464 | 466 | 464 | 466 | 400 | 466 |
| 2015-02-06 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2015-02-03 | 464 | 466 | 452 | 453 | 900 | 453 |
| 2015-02-02 | 463 | 465 | 448 | 459 | 900 | 459 |
| 2015-01-30 | 463 | 465 | 454 | 455 | 1,300 | 455 |
| 2015-01-29 | 458 | 458 | 455 | 455 | 200 | 455 |
| 2015-01-28 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2015-01-26 | 461 | 463 | 461 | 463 | 300 | 463 |
| 2015-01-23 | 466 | 466 | 448 | 455 | 2,600 | 455 |
| 2015-01-22 | 456 | 466 | 456 | 466 | 600 | 466 |
| 2015-01-21 | 451 | 470 | 451 | 468 | 3,500 | 468 |
| 2015-01-20 | 461 | 461 | 447 | 451 | 1,600 | 451 |
| 2015-01-19 | 442 | 446 | 442 | 445 | 800 | 445 |
| 2015-01-16 | 440 | 458 | 440 | 458 | 2,600 | 458 |
| 2015-01-15 | 459 | 459 | 443 | 444 | 2,200 | 444 |
| 2015-01-14 | 452 | 459 | 451 | 459 | 1,100 | 459 |
| 2015-01-13 | 451 | 468 | 451 | 460 | 1,800 | 460 |
| 2015-01-09 | 454 | 459 | 453 | 453 | 400 | 453 |
| 2015-01-08 | 448 | 462 | 448 | 462 | 2,000 | 462 |
| 2015-01-07 | 448 | 456 | 448 | 456 | 200 | 456 |
| 2015-01-06 | 443 | 464 | 443 | 464 | 900 | 464 |
| 2015-01-05 | 449 | 467 | 449 | 467 | 2,000 | 467 |
分割・併合履歴 ： [2013-09-26]1株→100株
