3370 (株)フジタコーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	690	707	687	693	2,400	693
2016-12-29	701	701	698	698	1,100	698
2016-12-28	708	708	708	708	500	708
2016-12-27	718	718	701	701	1,300	701
2016-12-26	718	718	718	718	100	718
2016-12-22	740	740	703	703	6,000	703
2016-12-21	723	730	715	725	1,500	725
2016-12-20	718	724	711	724	2,800	724
2016-12-19	700	723	686	713	5,100	713
2016-12-16	752	754	725	730	5,500	730
2016-12-15	746	751	741	751	1,300	751
2016-12-14	754	754	740	746	500	746
2016-12-13	755	757	750	754	1,000	754
2016-12-12	741	749	738	744	1,200	744
2016-12-09	769	769	750	751	500	751
2016-12-08	740	765	740	765	200	765
2016-12-07	753	753	740	740	1,800	740
2016-12-06	742	769	742	768	2,400	768
2016-12-05	727	742	727	742	1,100	742
2016-12-02	758	760	740	740	1,900	740
2016-12-01	781	781	761	761	1,100	761
2016-11-30	793	793	766	766	800	766
2016-11-29	780	780	778	778	600	778
2016-11-28	777	777	777	777	100	777
2016-11-25	778	790	778	790	900	790
2016-11-24	805	805	765	777	3,300	777
2016-11-22	765	765	760	760	1,500	760
2016-11-21	765	771	755	765	2,200	765
2016-11-18	775	784	765	765	1,200	765
2016-11-17	755	775	755	774	1,600	774
2016-11-16	753	767	753	765	2,000	765
2016-11-15	782	784	767	767	1,400	767
2016-11-14	771	789	761	767	7,000	767
2016-11-11	804	804	787	789	1,800	789
2016-11-10	802	810	802	803	1,000	803
2016-11-09	830	830	800	800	2,600	800
2016-11-08	838	838	820	832	1,100	832
2016-11-07	806	823	806	823	900	823
2016-11-04	817	817	817	817	100	817
2016-11-02	832	846	817	820	2,200	820
2016-11-01	831	832	831	832	1,400	832
2016-10-31	836	849	833	833	2,300	833
2016-10-28	835	837	833	833	800	833
2016-10-27	830	838	830	837	1,300	837
2016-10-26	845	846	844	845	1,700	845
2016-10-25	868	879	843	845	3,900	845
2016-10-24	861	887	852	853	3,700	853
2016-10-21	827	944	827	858	22,600	858
2016-10-20	831	831	825	827	1,900	827
2016-10-19	841	849	830	830	9,300	830
2016-10-17	812	816	787	802	2,700	802
2016-10-13	832	832	832	832	200	832
2016-10-12	830	831	830	830	800	830
2016-10-11	828	850	828	850	1,500	850
2016-10-07	832	832	825	828	1,500	828
2016-10-06	848	852	832	839	1,800	839
2016-10-05	848	863	846	850	2,100	850
2016-10-04	850	863	850	863	700	863
2016-10-03	856	860	846	846	1,900	846
2016-09-30	851	879	851	860	1,900	860
2016-09-29	857	875	857	870	700	870
2016-09-28	875	890	870	870	1,800	870
2016-09-27	870	898	870	875	2,900	875
2016-09-26	878	900	878	884	2,300	884
2016-09-23	860	899	852	878	4,400	878
2016-09-21	882	882	841	851	5,600	851
2016-09-20	871	885	871	882	2,000	882
2016-09-16	848	862	838	856	1,500	856
2016-09-15	877	877	837	848	1,700	848
2016-09-14	862	879	851	877	1,400	877
2016-09-13	895	895	880	885	1,800	885
2016-09-12	895	895	876	890	2,900	890
2016-09-09	900	900	881	893	5,000	893
2016-09-08	925	925	901	905	5,800	905
2016-09-07	957	957	910	930	16,800	930
2016-09-06	1,104	1,119	986	987	101,700	987
2016-09-05	849	969	849	969	11,500	969
2016-09-02	820	820	819	819	400	819
2016-09-01	847	848	819	819	2,000	819
2016-08-31	836	865	830	837	2,900	837
2016-08-30	847	856	842	842	1,200	842
2016-08-29	828	840	828	832	2,900	832
2016-08-26	826	834	824	825	5,500	825
2016-08-25	850	851	841	841	1,700	841
2016-08-24	875	875	845	857	1,600	857
2016-08-23	875	880	845	845	4,100	845
2016-08-22	880	880	853	875	3,700	875
2016-08-19	904	904	881	895	2,400	895
2016-08-18	929	940	895	904	4,600	904
2016-08-17	908	908	880	884	3,100	884
2016-08-16	907	907	888	907	2,000	907
2016-08-15	918	933	875	907	3,800	907
2016-08-12	937	947	928	933	2,900	933
2016-08-10	948	948	925	936	2,100	936
2016-08-09	989	989	925	945	2,400	945
2016-08-08	980	1,004	940	971	4,100	971
2016-08-05	965	995	965	965	2,500	965
2016-08-04	966	1,020	964	973	5,300	973
2016-08-03	990	1,018	966	966	5,300	966
2016-08-02	1,031	1,035	990	999	5,900	999
2016-08-01	965	1,060	965	986	8,400	986
2016-07-29	954	1,060	917	1,010	14,000	1,010
2016-07-28	996	1,015	979	995	9,200	995
2016-07-27	1,040	1,124	990	1,016	44,400	1,016
2016-07-26	999	1,005	940	980	9,400	980
2016-07-25	1,074	1,089	995	1,024	20,800	1,024
2016-07-22	1,156	1,220	1,032	1,069	52,900	1,069
2016-07-21	1,163	1,346	1,146	1,146	68,500	1,146
2016-07-20	1,157	1,289	1,101	1,175	102,300	1,175
2016-07-19	1,071	1,367	1,071	1,367	61,700	1,367
2016-07-15	1,371	1,541	1,064	1,067	245,200	1,067
2016-07-14	1,191	1,341	1,173	1,341	147,200	1,341
2016-07-13	891	1,041	884	1,041	40,800	1,041
2016-07-12	910	911	877	891	9,400	891
2016-07-11	931	948	892	900	10,000	900
2016-07-08	1,000	1,000	890	931	21,300	931
2016-07-07	1,034	1,054	992	1,024	22,400	1,024
2016-07-06	1,091	1,091	1,029	1,034	34,600	1,034
2016-07-05	1,244	1,260	1,100	1,113	64,300	1,113
2016-07-04	1,521	1,668	1,250	1,295	200,100	1,295
2016-07-01	1,414	1,414	1,316	1,414	68,300	1,414
2016-06-30	1,009	1,114	1,000	1,114	78,000	1,114
2016-06-29	829	964	829	964	20,200	964
2016-06-28	749	814	749	814	6,100	814
2016-06-27	715	758	713	749	3,300	749
2016-06-24	805	805	690	730	5,600	730
2016-06-23	780	810	771	805	8,100	805
2016-06-22	770	770	753	754	1,500	754
2016-06-21	779	779	751	770	1,600	770
2016-06-20	750	780	750	779	5,000	779
2016-06-17	825	825	762	769	1,300	769
2016-06-16	844	844	740	750	5,100	750
2016-06-15	820	827	799	799	5,100	799
2016-06-14	910	910	812	860	3,000	860
2016-06-13	920	920	875	880	4,500	880
2016-06-10	960	960	922	927	1,500	927
2016-06-09	925	930	921	921	800	921
2016-06-08	927	927	921	921	1,300	921
2016-06-07	930	940	928	928	1,200	928
2016-06-06	925	933	925	932	3,400	932
2016-06-03	961	961	921	931	1,700	931
2016-06-02	956	956	923	931	3,400	931
2016-06-01	977	977	936	941	2,700	941
2016-05-31	967	967	930	960	4,100	960
2016-05-30	918	944	918	922	6,000	922
2016-05-27	915	929	915	921	2,800	921
2016-05-26	926	927	911	926	5,100	926
2016-05-25	960	962	930	935	6,000	935
2016-05-24	991	991	945	955	16,500	955
2016-05-23	1,036	1,105	990	1,005	26,200	1,005
2016-05-20	1,184	1,218	967	1,037	98,100	1,037
2016-05-19	959	1,004	933	1,004	70,700	1,004
2016-05-18	883	1,034	839	854	74,500	854
2016-05-17	888	900	863	884	6,600	884
2016-05-16	978	978	843	858	20,400	858
2016-05-13	1,020	1,020	993	993	1,800	993
2016-05-12	1,015	1,020	989	1,020	5,900	1,020
2016-05-11	1,042	1,042	1,016	1,019	2,500	1,019
2016-05-10	1,014	1,045	1,014	1,045	4,900	1,045
2016-05-09	1,007	1,050	994	1,012	6,100	1,012
2016-05-06	1,038	1,039	999	1,006	4,900	1,006
2016-05-02	994	1,065	994	1,050	6,400	1,050
2016-04-28	1,058	1,061	1,015	1,015	9,500	1,015
2016-04-27	1,031	1,073	1,025	1,056	5,300	1,056
2016-04-26	1,060	1,061	1,021	1,025	9,700	1,025
2016-04-25	1,063	1,110	1,050	1,060	11,000	1,060
2016-04-22	1,120	1,137	1,055	1,063	28,200	1,063
2016-04-21	1,159	1,320	1,060	1,160	106,600	1,160
2016-04-20	1,048	1,076	1,030	1,069	17,700	1,069
2016-04-19	1,086	1,169	1,041	1,077	19,900	1,077
2016-04-18	1,124	1,128	1,035	1,045	19,000	1,045
2016-04-15	1,185	1,185	1,095	1,135	23,400	1,135
2016-04-14	1,255	1,339	1,195	1,209	54,000	1,209
2016-04-13	1,261	1,419	1,222	1,230	79,200	1,230
2016-04-12	1,261	1,261	1,188	1,209	43,100	1,209
2016-04-11	1,426	1,426	1,259	1,290	74,300	1,290
2016-04-08	1,225	1,550	1,188	1,440	154,700	1,440
2016-04-07	1,251	1,300	1,163	1,250	78,100	1,250
2016-04-06	1,330	1,368	1,288	1,330	42,700	1,330
2016-04-05	1,559	1,588	1,324	1,370	108,100	1,370
2016-04-04	1,799	1,838	1,599	1,599	113,300	1,599
2016-04-01	2,593	2,643	1,823	1,999	281,300	1,999
2016-03-31	2,143	2,143	2,101	2,143	38,000	2,143
2016-03-30	1,742	1,743	1,642	1,743	73,000	1,743
2016-03-29	1,323	1,443	1,275	1,443	188,100	1,443
2016-03-28	1,143	1,143	1,143	1,143	13,700	1,143
2016-03-25	830	993	813	993	123,000	993
2016-03-24	1,001	1,160	820	843	181,800	843
2016-03-23	1,001	1,001	1,001	1,001	42,800	1,001
2016-03-22	851	851	851	851	5,300	851
2016-03-18	651	701	650	701	27,700	701
2016-03-17	605	609	553	601	52,900	601
2016-03-16	683	704	584	606	192,900	606
2016-03-15	673	673	673	673	3,400	673
2016-03-14	573	573	573	573	4,500	573
2016-03-11	493	493	493	493	16,300	493
2016-03-10	397	437	397	413	1,300	413
2016-03-09	401	401	401	401	100	401
2016-03-08	400	400	395	395	1,000	395
2016-03-07	401	401	401	401	400	401
2016-03-04	410	410	401	401	500	401
2016-03-03	400	403	400	403	200	403
2016-03-02	400	408	400	401	3,400	401
2016-03-01	414	414	414	414	100	414
2016-02-29	413	416	413	416	800	416
2016-02-26	404	410	404	405	600	405
2016-02-25	400	405	396	396	2,500	396
2016-02-24	374	374	374	374	100	374
2016-02-23	375	390	375	390	200	390
2016-02-17	370	375	370	375	200	375
2016-02-16	380	380	380	380	400	380
2016-02-15	397	397	367	367	800	367
2016-02-12	380	380	359	360	2,500	360
2016-02-09	380	380	380	380	300	380
2016-02-08	399	399	390	390	600	390
2016-02-05	390	391	390	391	200	391
2016-02-04	387	389	387	389	1,700	389
2016-02-01	400	400	400	400	400	400
2016-01-29	400	400	392	400	700	400
2016-01-26	400	400	400	400	100	400
2016-01-25	400	400	400	400	200	400
2016-01-22	400	400	400	400	1,000	400
2016-01-21	395	400	394	399	2,400	399
2016-01-20	397	397	397	397	200	397
2016-01-19	392	402	392	402	1,700	402
2016-01-18	400	400	390	395	900	395
2016-01-15	407	407	407	407	400	407
2016-01-14	400	402	399	399	1,900	399
2016-01-13	397	397	397	397	100	397
2016-01-08	405	405	405	405	500	405
2016-01-07	412	412	404	404	300	404
2016-01-06	410	410	410	410	100	410
2016-01-05	396	396	396	396	100	396
2016-01-04	408	408	402	402	500	402

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3370 (株)フジタコーポレーション の時系列データ [2016年度]

3370 (株)フジタコーポレーションの時系列データ [2016年度]