3370 (株)フジタコーポレーション の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,858 | 2,006 | 1,806 | 1,999 | 68,500 | 1,999 |
2017-12-28 | 1,831 | 1,899 | 1,740 | 1,867 | 66,200 | 1,867 |
2017-12-27 | 1,781 | 1,847 | 1,780 | 1,836 | 27,400 | 1,836 |
2017-12-26 | 1,787 | 1,922 | 1,735 | 1,808 | 114,400 | 1,808 |
2017-12-25 | 1,678 | 1,724 | 1,623 | 1,681 | 52,400 | 1,681 |
2017-12-22 | 1,741 | 1,889 | 1,695 | 1,747 | 72,000 | 1,747 |
2017-12-21 | 1,742 | 1,742 | 1,670 | 1,712 | 14,300 | 1,712 |
2017-12-20 | 1,790 | 1,798 | 1,700 | 1,717 | 35,500 | 1,717 |
2017-12-19 | 1,862 | 1,870 | 1,756 | 1,764 | 38,300 | 1,764 |
2017-12-18 | 2,007 | 2,007 | 1,851 | 1,857 | 54,500 | 1,857 |
2017-12-15 | 1,940 | 2,050 | 1,920 | 2,025 | 46,600 | 2,025 |
2017-12-14 | 1,950 | 2,108 | 1,877 | 1,953 | 108,000 | 1,953 |
2017-12-13 | 1,857 | 1,900 | 1,800 | 1,865 | 74,100 | 1,865 |
2017-12-12 | 1,775 | 2,130 | 1,742 | 1,937 | 261,300 | 1,937 |
2017-12-11 | 1,746 | 1,840 | 1,620 | 1,735 | 108,500 | 1,735 |
2017-12-08 | 1,853 | 1,853 | 1,713 | 1,746 | 52,800 | 1,746 |
2017-12-07 | 1,762 | 1,950 | 1,729 | 1,854 | 114,800 | 1,854 |
2017-12-06 | 2,050 | 2,200 | 1,754 | 1,802 | 182,400 | 1,802 |
2017-12-05 | 2,076 | 2,267 | 1,921 | 2,000 | 319,100 | 2,000 |
2017-12-04 | 2,210 | 2,258 | 2,203 | 2,258 | 139,200 | 2,258 |
2017-12-01 | 2,135 | 2,400 | 1,709 | 1,858 | 657,200 | 1,858 |
2017-11-30 | 2,060 | 2,085 | 2,005 | 2,085 | 90,800 | 2,085 |
2017-11-29 | 1,400 | 1,685 | 1,388 | 1,685 | 70,600 | 1,685 |
2017-11-28 | 1,401 | 1,530 | 1,173 | 1,385 | 330,500 | 1,385 |
2017-11-27 | 1,221 | 1,341 | 1,221 | 1,341 | 122,500 | 1,341 |
2017-11-24 | 891 | 1,041 | 866 | 1,041 | 57,300 | 1,041 |
2017-11-22 | 909 | 909 | 890 | 891 | 5,200 | 891 |
2017-11-21 | 902 | 908 | 880 | 908 | 7,800 | 908 |
2017-11-20 | 866 | 885 | 858 | 872 | 5,500 | 872 |
2017-11-17 | 937 | 937 | 855 | 865 | 19,300 | 865 |
2017-11-16 | 943 | 943 | 895 | 940 | 12,400 | 940 |
2017-11-15 | 955 | 960 | 929 | 958 | 17,500 | 958 |
2017-11-13 | 866 | 964 | 866 | 947 | 182,500 | 947 |
2017-11-10 | 820 | 830 | 801 | 814 | 2,400 | 814 |
2017-11-09 | 821 | 821 | 817 | 820 | 800 | 820 |
2017-11-08 | 817 | 820 | 815 | 815 | 1,200 | 815 |
2017-11-07 | 824 | 829 | 815 | 829 | 1,700 | 829 |
2017-11-06 | 836 | 860 | 822 | 822 | 5,100 | 822 |
2017-11-02 | 838 | 839 | 831 | 839 | 700 | 839 |
2017-11-01 | 860 | 860 | 836 | 851 | 2,700 | 851 |
2017-10-31 | 847 | 860 | 830 | 860 | 8,200 | 860 |
2017-10-30 | 819 | 969 | 818 | 861 | 36,100 | 861 |
2017-10-27 | 820 | 820 | 819 | 819 | 300 | 819 |
2017-10-26 | 819 | 820 | 818 | 818 | 2,300 | 818 |
2017-10-25 | 824 | 824 | 818 | 818 | 700 | 818 |
2017-10-24 | 818 | 824 | 818 | 818 | 700 | 818 |
2017-10-23 | 818 | 818 | 818 | 818 | 200 | 818 |
2017-10-20 | 822 | 822 | 816 | 820 | 800 | 820 |
2017-10-19 | 817 | 823 | 817 | 823 | 300 | 823 |
2017-10-18 | 816 | 818 | 816 | 818 | 800 | 818 |
2017-10-17 | 819 | 822 | 810 | 820 | 1,300 | 820 |
2017-10-16 | 820 | 820 | 812 | 812 | 800 | 812 |
2017-10-13 | 816 | 816 | 810 | 816 | 400 | 816 |
2017-10-11 | 817 | 817 | 812 | 817 | 1,200 | 817 |
2017-10-10 | 813 | 820 | 813 | 820 | 300 | 820 |
2017-10-06 | 817 | 817 | 817 | 817 | 300 | 817 |
2017-10-05 | 817 | 817 | 815 | 817 | 600 | 817 |
2017-10-04 | 819 | 821 | 806 | 821 | 2,500 | 821 |
2017-10-03 | 802 | 815 | 802 | 813 | 1,900 | 813 |
2017-10-02 | 820 | 820 | 809 | 809 | 900 | 809 |
2017-09-29 | 825 | 825 | 810 | 815 | 700 | 815 |
2017-09-28 | 814 | 815 | 808 | 815 | 2,800 | 815 |
2017-09-27 | 820 | 821 | 813 | 813 | 500 | 813 |
2017-09-26 | 815 | 830 | 796 | 815 | 3,700 | 815 |
2017-09-25 | 812 | 824 | 810 | 816 | 700 | 816 |
2017-09-22 | 815 | 833 | 795 | 822 | 6,700 | 822 |
2017-09-21 | 799 | 830 | 799 | 830 | 2,800 | 830 |
2017-09-20 | 828 | 828 | 812 | 812 | 1,000 | 812 |
2017-09-19 | 818 | 828 | 818 | 828 | 1,200 | 828 |
2017-09-15 | 815 | 818 | 806 | 818 | 700 | 818 |
2017-09-14 | 816 | 817 | 806 | 811 | 2,200 | 811 |
2017-09-13 | 812 | 812 | 801 | 801 | 700 | 801 |
2017-09-12 | 813 | 813 | 813 | 813 | 100 | 813 |
2017-09-11 | 780 | 812 | 771 | 810 | 2,200 | 810 |
2017-09-08 | 764 | 791 | 764 | 791 | 2,500 | 791 |
2017-09-07 | 785 | 794 | 785 | 794 | 400 | 794 |
2017-09-06 | 772 | 801 | 772 | 796 | 3,000 | 796 |
2017-09-05 | 802 | 805 | 786 | 787 | 2,200 | 787 |
2017-09-04 | 814 | 814 | 811 | 811 | 400 | 811 |
2017-09-01 | 808 | 826 | 808 | 820 | 1,400 | 820 |
2017-08-31 | 804 | 810 | 802 | 810 | 1,700 | 810 |
2017-08-30 | 818 | 818 | 781 | 803 | 4,300 | 803 |
2017-08-29 | 825 | 825 | 810 | 815 | 500 | 815 |
2017-08-28 | 820 | 820 | 805 | 805 | 700 | 805 |
2017-08-25 | 835 | 835 | 824 | 824 | 500 | 824 |
2017-08-24 | 822 | 828 | 812 | 826 | 1,400 | 826 |
2017-08-22 | 825 | 825 | 825 | 825 | 200 | 825 |
2017-08-21 | 836 | 836 | 834 | 834 | 1,400 | 834 |
2017-08-18 | 834 | 838 | 830 | 838 | 1,200 | 838 |
2017-08-17 | 837 | 843 | 833 | 838 | 1,200 | 838 |
2017-08-16 | 850 | 850 | 832 | 832 | 300 | 832 |
2017-08-15 | 846 | 846 | 835 | 835 | 200 | 835 |
2017-08-14 | 831 | 846 | 831 | 846 | 1,200 | 846 |
2017-08-10 | 865 | 865 | 863 | 865 | 1,000 | 865 |
2017-08-09 | 865 | 865 | 865 | 865 | 1,700 | 865 |
2017-08-07 | 855 | 864 | 830 | 850 | 2,100 | 850 |
2017-08-04 | 851 | 851 | 851 | 851 | 700 | 851 |
2017-08-03 | 824 | 833 | 824 | 830 | 1,800 | 830 |
2017-08-02 | 840 | 852 | 825 | 852 | 1,400 | 852 |
2017-08-01 | 853 | 853 | 840 | 840 | 1,900 | 840 |
2017-07-31 | 854 | 858 | 850 | 858 | 2,100 | 858 |
2017-07-28 | 858 | 858 | 848 | 855 | 3,600 | 855 |
2017-07-27 | 858 | 859 | 857 | 859 | 800 | 859 |
2017-07-26 | 862 | 864 | 862 | 864 | 300 | 864 |
2017-07-25 | 861 | 861 | 856 | 856 | 700 | 856 |
2017-07-24 | 856 | 863 | 856 | 863 | 1,200 | 863 |
2017-07-21 | 850 | 864 | 850 | 859 | 2,300 | 859 |
2017-07-20 | 853 | 856 | 852 | 853 | 400 | 853 |
2017-07-19 | 857 | 867 | 832 | 856 | 4,000 | 856 |
2017-07-18 | 866 | 866 | 851 | 851 | 500 | 851 |
2017-07-14 | 844 | 862 | 844 | 862 | 3,200 | 862 |
2017-07-13 | 865 | 867 | 855 | 859 | 1,700 | 859 |
2017-07-12 | 850 | 864 | 850 | 864 | 1,800 | 864 |
2017-07-11 | 860 | 874 | 860 | 865 | 1,800 | 865 |
2017-07-10 | 860 | 869 | 850 | 869 | 2,300 | 869 |
2017-07-07 | 855 | 868 | 855 | 859 | 2,000 | 859 |
2017-07-06 | 867 | 867 | 858 | 858 | 300 | 858 |
2017-07-05 | 861 | 868 | 861 | 868 | 300 | 868 |
2017-07-04 | 850 | 858 | 843 | 858 | 1,400 | 858 |
2017-07-03 | 840 | 855 | 840 | 854 | 4,000 | 854 |
2017-06-30 | 848 | 848 | 840 | 840 | 1,100 | 840 |
2017-06-29 | 848 | 850 | 834 | 850 | 800 | 850 |
2017-06-28 | 839 | 842 | 836 | 841 | 1,100 | 841 |
2017-06-27 | 842 | 842 | 827 | 839 | 400 | 839 |
2017-06-26 | 822 | 852 | 822 | 835 | 1,300 | 835 |
2017-06-23 | 844 | 844 | 821 | 821 | 1,700 | 821 |
2017-06-22 | 830 | 844 | 828 | 844 | 1,800 | 844 |
2017-06-21 | 824 | 830 | 823 | 830 | 800 | 830 |
2017-06-20 | 826 | 828 | 820 | 825 | 900 | 825 |
2017-06-19 | 822 | 822 | 822 | 822 | 700 | 822 |
2017-06-16 | 814 | 828 | 814 | 828 | 1,600 | 828 |
2017-06-15 | 837 | 837 | 811 | 811 | 2,200 | 811 |
2017-06-14 | 844 | 856 | 831 | 844 | 2,400 | 844 |
2017-06-13 | 850 | 850 | 850 | 850 | 200 | 850 |
2017-06-12 | 860 | 860 | 842 | 842 | 800 | 842 |
2017-06-09 | 861 | 862 | 847 | 860 | 2,000 | 860 |
2017-06-08 | 865 | 876 | 865 | 866 | 2,300 | 866 |
2017-06-07 | 864 | 871 | 864 | 865 | 600 | 865 |
2017-06-06 | 871 | 872 | 851 | 865 | 2,100 | 865 |
2017-06-05 | 878 | 884 | 878 | 884 | 200 | 884 |
2017-06-02 | 898 | 898 | 877 | 880 | 1,400 | 880 |
2017-06-01 | 896 | 896 | 884 | 884 | 2,700 | 884 |
2017-05-31 | 888 | 898 | 873 | 886 | 6,300 | 886 |
2017-05-30 | 885 | 930 | 850 | 873 | 6,800 | 873 |
2017-05-29 | 830 | 870 | 830 | 870 | 3,200 | 870 |
2017-05-26 | 829 | 839 | 821 | 830 | 1,000 | 830 |
2017-05-25 | 828 | 831 | 828 | 829 | 600 | 829 |
2017-05-24 | 825 | 833 | 823 | 823 | 1,800 | 823 |
2017-05-23 | 819 | 834 | 818 | 821 | 500 | 821 |
2017-05-22 | 833 | 833 | 821 | 821 | 400 | 821 |
2017-05-19 | 815 | 826 | 815 | 819 | 1,000 | 819 |
2017-05-18 | 815 | 830 | 815 | 830 | 600 | 830 |
2017-05-17 | 815 | 830 | 815 | 830 | 500 | 830 |
2017-05-16 | 836 | 836 | 815 | 830 | 900 | 830 |
2017-05-15 | 864 | 864 | 806 | 830 | 5,600 | 830 |
2017-05-12 | 868 | 882 | 866 | 866 | 600 | 866 |
2017-05-11 | 860 | 925 | 860 | 867 | 4,500 | 867 |
2017-05-10 | 870 | 870 | 857 | 870 | 600 | 870 |
2017-05-09 | 865 | 874 | 851 | 872 | 3,900 | 872 |
2017-05-08 | 843 | 843 | 835 | 835 | 1,000 | 835 |
2017-05-02 | 837 | 845 | 830 | 844 | 2,900 | 844 |
2017-05-01 | 853 | 853 | 839 | 839 | 700 | 839 |
2017-04-28 | 862 | 862 | 840 | 848 | 1,800 | 848 |
2017-04-27 | 842 | 842 | 838 | 838 | 200 | 838 |
2017-04-26 | 868 | 868 | 833 | 837 | 2,600 | 837 |
2017-04-25 | 852 | 867 | 836 | 854 | 2,700 | 854 |
2017-04-24 | 865 | 865 | 836 | 852 | 1,500 | 852 |
2017-04-21 | 859 | 865 | 846 | 865 | 2,400 | 865 |
2017-04-20 | 872 | 872 | 854 | 870 | 1,100 | 870 |
2017-04-19 | 875 | 875 | 853 | 869 | 600 | 869 |
2017-04-18 | 833 | 860 | 833 | 860 | 3,600 | 860 |
2017-04-17 | 845 | 848 | 845 | 848 | 1,100 | 848 |
2017-04-14 | 882 | 882 | 855 | 856 | 1,300 | 856 |
2017-04-13 | 837 | 879 | 831 | 850 | 1,700 | 850 |
2017-04-12 | 876 | 889 | 852 | 867 | 1,600 | 867 |
2017-04-11 | 867 | 867 | 846 | 861 | 2,300 | 861 |
2017-04-10 | 900 | 900 | 867 | 867 | 4,200 | 867 |
2017-04-07 | 859 | 864 | 840 | 840 | 3,600 | 840 |
2017-04-06 | 862 | 880 | 833 | 859 | 6,300 | 859 |
2017-04-05 | 877 | 891 | 877 | 880 | 3,400 | 880 |
2017-04-04 | 931 | 938 | 830 | 900 | 9,800 | 900 |
2017-04-03 | 956 | 956 | 928 | 928 | 4,100 | 928 |
2017-03-31 | 951 | 955 | 910 | 911 | 5,400 | 911 |
2017-03-30 | 968 | 968 | 936 | 936 | 6,000 | 936 |
2017-03-29 | 906 | 1,030 | 906 | 953 | 16,800 | 953 |
2017-03-28 | 902 | 927 | 900 | 905 | 8,200 | 905 |
2017-03-27 | 979 | 979 | 903 | 932 | 37,900 | 932 |
2017-03-24 | 860 | 1,009 | 860 | 1,009 | 57,000 | 1,009 |
2017-03-23 | 879 | 883 | 858 | 859 | 10,100 | 859 |
2017-03-22 | 924 | 937 | 870 | 888 | 37,600 | 888 |
2017-03-21 | 1,094 | 1,118 | 952 | 954 | 204,500 | 954 |
2017-03-17 | 974 | 974 | 944 | 974 | 118,200 | 974 |
2017-03-16 | 828 | 838 | 815 | 824 | 3,100 | 824 |
2017-03-15 | 868 | 868 | 814 | 821 | 6,300 | 821 |
2017-03-14 | 857 | 869 | 849 | 853 | 7,300 | 853 |
2017-03-13 | 907 | 919 | 870 | 887 | 15,800 | 887 |
2017-03-10 | 973 | 1,067 | 890 | 892 | 119,300 | 892 |
2017-03-09 | 1,078 | 1,078 | 1,078 | 1,078 | 7,400 | 1,078 |
2017-03-08 | 794 | 928 | 794 | 928 | 25,400 | 928 |
2017-03-07 | 744 | 778 | 744 | 778 | 2,300 | 778 |
2017-03-06 | 757 | 757 | 742 | 742 | 1,600 | 742 |
2017-03-03 | 751 | 758 | 735 | 755 | 4,300 | 755 |
2017-03-02 | 760 | 760 | 758 | 758 | 200 | 758 |
2017-03-01 | 761 | 761 | 761 | 761 | 300 | 761 |
2017-02-28 | 769 | 769 | 768 | 769 | 500 | 769 |
2017-02-27 | 752 | 757 | 751 | 757 | 600 | 757 |
2017-02-24 | 760 | 760 | 756 | 760 | 800 | 760 |
2017-02-23 | 759 | 767 | 754 | 760 | 2,500 | 760 |
2017-02-22 | 755 | 760 | 750 | 754 | 1,900 | 754 |
2017-02-21 | 741 | 750 | 741 | 750 | 500 | 750 |
2017-02-20 | 725 | 738 | 725 | 735 | 4,400 | 735 |
2017-02-17 | 772 | 772 | 756 | 760 | 2,400 | 760 |
2017-02-16 | 776 | 787 | 775 | 780 | 3,000 | 780 |
2017-02-15 | 789 | 797 | 775 | 785 | 1,500 | 785 |
2017-02-14 | 780 | 789 | 776 | 789 | 800 | 789 |
2017-02-13 | 775 | 784 | 775 | 784 | 3,300 | 784 |
2017-02-10 | 783 | 784 | 779 | 784 | 1,400 | 784 |
2017-02-09 | 792 | 792 | 791 | 792 | 1,400 | 792 |
2017-02-08 | 814 | 814 | 795 | 795 | 800 | 795 |
2017-02-07 | 790 | 807 | 778 | 807 | 2,000 | 807 |
2017-02-06 | 790 | 790 | 774 | 775 | 2,900 | 775 |
2017-02-03 | 781 | 789 | 781 | 782 | 2,700 | 782 |
2017-02-02 | 798 | 799 | 782 | 782 | 2,100 | 782 |
2017-02-01 | 815 | 815 | 768 | 798 | 5,000 | 798 |
2017-01-31 | 782 | 826 | 782 | 802 | 11,400 | 802 |
2017-01-30 | 810 | 810 | 783 | 800 | 10,900 | 800 |
2017-01-27 | 852 | 852 | 805 | 814 | 8,900 | 814 |
2017-01-26 | 894 | 894 | 842 | 842 | 13,200 | 842 |
2017-01-25 | 878 | 887 | 830 | 864 | 23,000 | 864 |
2017-01-24 | 905 | 930 | 850 | 852 | 42,500 | 852 |
2017-01-23 | 1,000 | 1,028 | 912 | 941 | 142,700 | 941 |
2017-01-20 | 1,090 | 1,090 | 1,090 | 1,090 | 47,600 | 1,090 |
2017-01-19 | 940 | 940 | 940 | 940 | 34,100 | 940 |
2017-01-18 | 700 | 790 | 700 | 790 | 28,000 | 790 |
2017-01-17 | 686 | 690 | 686 | 690 | 1,800 | 690 |
2017-01-16 | 694 | 695 | 686 | 686 | 1,600 | 686 |
2017-01-13 | 698 | 706 | 695 | 695 | 2,200 | 695 |
2017-01-12 | 719 | 719 | 707 | 707 | 1,200 | 707 |
2017-01-11 | 713 | 718 | 708 | 718 | 700 | 718 |
2017-01-10 | 723 | 723 | 703 | 713 | 1,900 | 713 |
2017-01-06 | 700 | 708 | 698 | 708 | 1,500 | 708 |
2017-01-05 | 705 | 708 | 698 | 708 | 900 | 708 |
2017-01-04 | 693 | 706 | 693 | 706 | 1,300 | 706 |
分割・併合履歴 : [2013-09-26]1株→100株