3370 (株)フジタコーポレーション の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 855 | 855 | 837 | 845 | 26,900 | 845 |
2019-12-27 | 858 | 865 | 854 | 862 | 18,300 | 862 |
2019-12-26 | 841 | 869 | 841 | 857 | 35,800 | 857 |
2019-12-25 | 853 | 853 | 839 | 845 | 27,200 | 845 |
2019-12-24 | 852 | 875 | 838 | 842 | 45,000 | 842 |
2019-12-23 | 901 | 901 | 867 | 867 | 30,500 | 867 |
2019-12-20 | 905 | 907 | 889 | 891 | 30,400 | 891 |
2019-12-19 | 927 | 933 | 888 | 905 | 60,100 | 905 |
2019-12-18 | 957 | 967 | 932 | 935 | 30,200 | 935 |
2019-12-17 | 962 | 967 | 956 | 959 | 16,500 | 959 |
2019-12-16 | 983 | 983 | 955 | 958 | 23,500 | 958 |
2019-12-13 | 991 | 991 | 979 | 984 | 17,300 | 984 |
2019-12-12 | 1,000 | 1,000 | 976 | 982 | 34,900 | 982 |
2019-12-11 | 1,008 | 1,008 | 995 | 1,003 | 23,600 | 1,003 |
2019-12-10 | 1,010 | 1,012 | 999 | 1,008 | 17,600 | 1,008 |
2019-12-09 | 1,006 | 1,014 | 999 | 999 | 25,600 | 999 |
2019-12-06 | 1,000 | 1,012 | 995 | 1,006 | 27,700 | 1,006 |
2019-12-05 | 1,008 | 1,008 | 994 | 994 | 27,200 | 994 |
2019-12-04 | 994 | 1,009 | 991 | 1,002 | 30,500 | 1,002 |
2019-12-03 | 1,005 | 1,012 | 987 | 1,012 | 52,200 | 1,012 |
2019-12-02 | 995 | 1,021 | 973 | 1,012 | 181,100 | 1,012 |
2019-11-29 | 1,032 | 1,060 | 1,000 | 1,032 | 268,200 | 1,032 |
2019-11-28 | 995 | 1,140 | 995 | 1,075 | 574,100 | 1,075 |
2019-11-27 | 1,342 | 1,355 | 1,283 | 1,295 | 117,800 | 1,295 |
2019-11-26 | 1,397 | 1,445 | 1,375 | 1,402 | 61,600 | 1,402 |
2019-11-25 | 1,398 | 1,403 | 1,372 | 1,403 | 35,700 | 1,403 |
2019-11-22 | 1,333 | 1,410 | 1,331 | 1,400 | 86,600 | 1,400 |
2019-11-21 | 1,300 | 1,328 | 1,275 | 1,317 | 23,800 | 1,317 |
2019-11-20 | 1,350 | 1,350 | 1,303 | 1,311 | 26,000 | 1,311 |
2019-11-19 | 1,330 | 1,375 | 1,330 | 1,356 | 23,500 | 1,356 |
2019-11-18 | 1,315 | 1,340 | 1,275 | 1,329 | 17,300 | 1,329 |
2019-11-15 | 1,285 | 1,320 | 1,250 | 1,315 | 54,200 | 1,315 |
2019-11-14 | 1,350 | 1,418 | 1,261 | 1,272 | 74,800 | 1,272 |
2019-11-13 | 1,291 | 1,383 | 1,289 | 1,335 | 59,000 | 1,335 |
2019-11-12 | 1,254 | 1,305 | 1,238 | 1,261 | 26,200 | 1,261 |
2019-11-11 | 1,234 | 1,292 | 1,220 | 1,258 | 18,900 | 1,258 |
2019-11-08 | 1,308 | 1,308 | 1,230 | 1,238 | 45,300 | 1,238 |
2019-11-07 | 1,370 | 1,394 | 1,307 | 1,308 | 33,200 | 1,308 |
2019-11-06 | 1,380 | 1,429 | 1,361 | 1,372 | 25,400 | 1,372 |
2019-11-05 | 1,375 | 1,406 | 1,373 | 1,380 | 34,400 | 1,380 |
2019-11-01 | 1,430 | 1,510 | 1,360 | 1,411 | 154,500 | 1,411 |
2019-10-31 | 1,438 | 1,570 | 1,388 | 1,400 | 158,900 | 1,400 |
2019-10-30 | 1,389 | 1,414 | 1,350 | 1,414 | 30,300 | 1,414 |
2019-10-29 | 1,423 | 1,435 | 1,381 | 1,403 | 44,700 | 1,403 |
2019-10-28 | 1,338 | 1,445 | 1,338 | 1,428 | 78,200 | 1,428 |
2019-10-25 | 1,317 | 1,367 | 1,307 | 1,336 | 25,400 | 1,336 |
2019-10-24 | 1,360 | 1,365 | 1,302 | 1,314 | 28,000 | 1,314 |
2019-10-23 | 1,290 | 1,390 | 1,281 | 1,356 | 47,200 | 1,356 |
2019-10-21 | 1,375 | 1,399 | 1,308 | 1,319 | 84,400 | 1,319 |
2019-10-18 | 1,380 | 1,438 | 1,346 | 1,415 | 221,500 | 1,415 |
2019-10-17 | 1,320 | 1,372 | 1,273 | 1,306 | 123,200 | 1,306 |
2019-10-16 | 1,251 | 1,275 | 1,234 | 1,266 | 28,100 | 1,266 |
2019-10-15 | 1,253 | 1,276 | 1,202 | 1,251 | 58,300 | 1,251 |
2019-10-11 | 1,187 | 1,300 | 1,178 | 1,232 | 148,600 | 1,232 |
2019-10-10 | 1,350 | 1,376 | 1,151 | 1,152 | 278,900 | 1,152 |
2019-10-09 | 1,380 | 1,506 | 1,285 | 1,288 | 1,104,300 | 1,288 |
2019-10-08 | 1,163 | 1,215 | 1,163 | 1,206 | 29,200 | 1,206 |
2019-10-07 | 1,130 | 1,184 | 1,124 | 1,164 | 13,900 | 1,164 |
2019-10-04 | 1,138 | 1,146 | 1,122 | 1,133 | 8,000 | 1,133 |
2019-10-03 | 1,126 | 1,176 | 1,102 | 1,140 | 19,300 | 1,140 |
2019-10-02 | 1,086 | 1,151 | 1,081 | 1,121 | 10,300 | 1,121 |
2019-10-01 | 1,110 | 1,116 | 1,086 | 1,091 | 6,500 | 1,091 |
2019-09-30 | 1,139 | 1,139 | 1,090 | 1,109 | 11,400 | 1,109 |
2019-09-27 | 1,124 | 1,128 | 1,110 | 1,118 | 6,500 | 1,118 |
2019-09-26 | 1,131 | 1,148 | 1,117 | 1,124 | 8,900 | 1,124 |
2019-09-25 | 1,128 | 1,140 | 1,117 | 1,124 | 15,600 | 1,124 |
2019-09-24 | 1,153 | 1,185 | 1,138 | 1,158 | 18,500 | 1,158 |
2019-09-20 | 1,159 | 1,173 | 1,131 | 1,153 | 20,600 | 1,153 |
2019-09-19 | 1,185 | 1,208 | 1,114 | 1,114 | 38,900 | 1,114 |
2019-09-18 | 1,150 | 1,214 | 1,140 | 1,185 | 53,000 | 1,185 |
2019-09-17 | 1,146 | 1,186 | 1,130 | 1,148 | 33,700 | 1,148 |
2019-09-13 | 1,096 | 1,150 | 1,087 | 1,130 | 30,700 | 1,130 |
2019-09-12 | 1,069 | 1,268 | 1,069 | 1,120 | 213,100 | 1,120 |
2019-09-11 | 1,054 | 1,054 | 1,035 | 1,050 | 4,700 | 1,050 |
2019-09-10 | 1,049 | 1,050 | 1,030 | 1,050 | 3,600 | 1,050 |
2019-09-09 | 1,070 | 1,078 | 1,044 | 1,047 | 11,900 | 1,047 |
2019-09-06 | 1,029 | 1,067 | 1,024 | 1,048 | 26,000 | 1,048 |
2019-09-05 | 1,016 | 1,035 | 1,013 | 1,030 | 14,100 | 1,030 |
2019-09-04 | 1,030 | 1,038 | 1,018 | 1,028 | 7,400 | 1,028 |
2019-09-03 | 1,030 | 1,036 | 1,020 | 1,029 | 7,600 | 1,029 |
2019-09-02 | 1,022 | 1,035 | 996 | 1,035 | 17,800 | 1,035 |
2019-08-30 | 1,009 | 1,021 | 1,004 | 1,018 | 18,600 | 1,018 |
2019-08-29 | 1,011 | 1,035 | 993 | 1,011 | 22,600 | 1,011 |
2019-08-28 | 1,023 | 1,029 | 1,006 | 1,010 | 56,900 | 1,010 |
2019-08-27 | 1,155 | 1,155 | 1,072 | 1,072 | 18,500 | 1,072 |
2019-08-26 | 1,063 | 1,119 | 1,061 | 1,105 | 11,400 | 1,105 |
2019-08-23 | 1,150 | 1,150 | 1,120 | 1,123 | 7,700 | 1,123 |
2019-08-22 | 1,145 | 1,183 | 1,141 | 1,154 | 12,400 | 1,154 |
2019-08-21 | 1,183 | 1,183 | 1,141 | 1,150 | 6,300 | 1,150 |
2019-08-20 | 1,137 | 1,177 | 1,132 | 1,175 | 16,200 | 1,175 |
2019-08-19 | 1,105 | 1,140 | 1,105 | 1,128 | 12,100 | 1,128 |
2019-08-16 | 1,073 | 1,120 | 1,073 | 1,096 | 13,900 | 1,096 |
2019-08-15 | 1,050 | 1,075 | 1,050 | 1,063 | 20,800 | 1,063 |
2019-08-14 | 1,109 | 1,130 | 1,086 | 1,104 | 11,700 | 1,104 |
2019-08-13 | 1,154 | 1,161 | 1,062 | 1,085 | 25,800 | 1,085 |
2019-08-09 | 1,066 | 1,199 | 1,060 | 1,140 | 36,400 | 1,140 |
2019-08-08 | 1,068 | 1,086 | 1,048 | 1,069 | 7,400 | 1,069 |
2019-08-07 | 1,065 | 1,099 | 1,060 | 1,080 | 6,500 | 1,080 |
2019-08-06 | 1,053 | 1,099 | 960 | 1,095 | 27,600 | 1,095 |
2019-08-05 | 1,121 | 1,148 | 1,090 | 1,105 | 12,100 | 1,105 |
2019-08-02 | 1,118 | 1,146 | 1,084 | 1,140 | 21,600 | 1,140 |
2019-08-01 | 1,156 | 1,160 | 1,131 | 1,148 | 14,900 | 1,148 |
2019-07-31 | 1,180 | 1,199 | 1,161 | 1,172 | 13,000 | 1,172 |
2019-07-30 | 1,161 | 1,229 | 1,150 | 1,193 | 18,700 | 1,193 |
2019-07-29 | 1,194 | 1,194 | 1,163 | 1,170 | 8,300 | 1,170 |
2019-07-26 | 1,220 | 1,225 | 1,152 | 1,188 | 33,200 | 1,188 |
2019-07-25 | 1,255 | 1,267 | 1,222 | 1,235 | 33,300 | 1,235 |
2019-07-24 | 1,182 | 1,296 | 1,182 | 1,225 | 88,000 | 1,225 |
2019-07-23 | 1,196 | 1,199 | 1,166 | 1,182 | 19,600 | 1,182 |
2019-07-22 | 1,169 | 1,220 | 1,152 | 1,186 | 38,400 | 1,186 |
2019-07-19 | 1,135 | 1,202 | 1,108 | 1,184 | 65,100 | 1,184 |
2019-07-18 | 1,165 | 1,220 | 1,081 | 1,102 | 124,900 | 1,102 |
2019-07-17 | 1,085 | 1,133 | 1,082 | 1,105 | 36,000 | 1,105 |
2019-07-16 | 1,128 | 1,145 | 1,088 | 1,088 | 40,100 | 1,088 |
2019-07-12 | 1,182 | 1,201 | 1,130 | 1,139 | 63,900 | 1,139 |
2019-07-11 | 1,198 | 1,236 | 1,152 | 1,187 | 115,800 | 1,187 |
2019-07-10 | 1,231 | 1,270 | 1,180 | 1,200 | 113,100 | 1,200 |
2019-07-09 | 1,260 | 1,276 | 1,171 | 1,173 | 118,500 | 1,173 |
2019-07-08 | 1,280 | 1,347 | 1,220 | 1,270 | 419,200 | 1,270 |
2019-07-05 | 1,326 | 1,430 | 1,225 | 1,225 | 645,300 | 1,225 |
2019-07-04 | 1,451 | 1,605 | 1,277 | 1,315 | 1,985,100 | 1,315 |
2019-07-03 | 1,052 | 1,363 | 1,027 | 1,363 | 1,115,700 | 1,363 |
2019-07-02 | 1,182 | 1,317 | 1,051 | 1,063 | 1,698,700 | 1,063 |
2019-07-01 | 1,045 | 1,045 | 1,045 | 1,045 | 9,000 | 1,045 |
2019-06-28 | 895 | 940 | 889 | 895 | 47,500 | 895 |
2019-06-27 | 891 | 892 | 881 | 890 | 28,100 | 890 |
2019-06-26 | 901 | 909 | 888 | 891 | 24,400 | 891 |
2019-06-25 | 911 | 926 | 888 | 900 | 28,600 | 900 |
2019-06-24 | 903 | 930 | 896 | 906 | 57,700 | 906 |
2019-06-21 | 973 | 1,004 | 926 | 926 | 88,300 | 926 |
2019-06-20 | 1,016 | 1,113 | 985 | 1,003 | 324,000 | 1,003 |
2019-06-19 | 915 | 1,063 | 914 | 1,063 | 373,700 | 1,063 |
2019-06-18 | 908 | 928 | 902 | 913 | 13,400 | 913 |
2019-06-17 | 897 | 918 | 895 | 907 | 16,700 | 907 |
2019-06-14 | 881 | 924 | 873 | 904 | 22,600 | 904 |
2019-06-13 | 899 | 899 | 884 | 884 | 8,900 | 884 |
2019-06-12 | 893 | 905 | 883 | 884 | 10,200 | 884 |
2019-06-11 | 898 | 932 | 882 | 896 | 30,100 | 896 |
2019-06-10 | 900 | 910 | 885 | 895 | 16,800 | 895 |
2019-06-07 | 882 | 910 | 880 | 898 | 20,000 | 898 |
2019-06-06 | 925 | 955 | 880 | 889 | 45,000 | 889 |
2019-06-05 | 892 | 1,009 | 890 | 955 | 166,100 | 955 |
2019-06-04 | 900 | 917 | 858 | 895 | 55,700 | 895 |
2019-06-03 | 970 | 987 | 900 | 900 | 135,400 | 900 |
2019-05-31 | 1,028 | 1,066 | 976 | 980 | 163,300 | 980 |
2019-05-30 | 1,024 | 1,084 | 1,005 | 1,030 | 149,000 | 1,030 |
2019-05-29 | 1,066 | 1,144 | 1,017 | 1,059 | 280,000 | 1,059 |
2019-05-28 | 1,198 | 1,247 | 1,041 | 1,093 | 570,700 | 1,093 |
2019-05-27 | 1,372 | 1,542 | 1,102 | 1,138 | 1,392,600 | 1,138 |
2019-05-24 | 1,341 | 1,342 | 1,303 | 1,342 | 159,400 | 1,342 |
2019-05-23 | 884 | 1,042 | 884 | 1,042 | 103,700 | 1,042 |
2019-05-22 | 941 | 975 | 891 | 892 | 176,900 | 892 |
2019-05-21 | 842 | 999 | 823 | 999 | 154,800 | 999 |
2019-05-20 | 864 | 864 | 819 | 849 | 4,200 | 849 |
2019-05-17 | 809 | 837 | 809 | 837 | 3,300 | 837 |
2019-05-16 | 864 | 864 | 808 | 810 | 5,100 | 810 |
2019-05-15 | 841 | 848 | 826 | 834 | 5,000 | 834 |
2019-05-14 | 783 | 834 | 783 | 834 | 11,100 | 834 |
2019-05-13 | 853 | 865 | 813 | 813 | 4,600 | 813 |
2019-05-10 | 840 | 847 | 828 | 838 | 8,700 | 838 |
2019-05-09 | 869 | 870 | 835 | 840 | 10,400 | 840 |
2019-05-08 | 876 | 895 | 872 | 872 | 5,400 | 872 |
2019-05-07 | 899 | 899 | 871 | 894 | 7,600 | 894 |
2019-04-26 | 896 | 896 | 872 | 885 | 3,000 | 885 |
2019-04-25 | 873 | 895 | 870 | 886 | 8,300 | 886 |
2019-04-24 | 883 | 890 | 870 | 872 | 4,700 | 872 |
2019-04-23 | 918 | 929 | 861 | 884 | 9,600 | 884 |
2019-04-22 | 903 | 927 | 901 | 910 | 6,400 | 910 |
2019-04-19 | 907 | 919 | 902 | 915 | 6,300 | 915 |
2019-04-18 | 912 | 940 | 898 | 911 | 27,500 | 911 |
2019-04-17 | 901 | 920 | 893 | 900 | 5,800 | 900 |
2019-04-16 | 896 | 934 | 893 | 896 | 11,300 | 896 |
2019-04-15 | 885 | 910 | 880 | 881 | 7,500 | 881 |
2019-04-12 | 882 | 882 | 863 | 880 | 6,800 | 880 |
2019-04-11 | 907 | 907 | 885 | 885 | 4,300 | 885 |
2019-04-10 | 889 | 918 | 888 | 895 | 9,000 | 895 |
2019-04-09 | 905 | 915 | 885 | 891 | 19,400 | 891 |
2019-04-08 | 1,030 | 1,040 | 932 | 950 | 35,900 | 950 |
2019-04-05 | 925 | 999 | 925 | 981 | 44,000 | 981 |
2019-04-04 | 874 | 927 | 874 | 920 | 17,600 | 920 |
2019-04-03 | 849 | 940 | 842 | 872 | 48,500 | 872 |
2019-04-02 | 879 | 879 | 840 | 849 | 11,400 | 849 |
2019-04-01 | 892 | 893 | 858 | 858 | 16,900 | 858 |
2019-03-29 | 899 | 900 | 870 | 888 | 8,600 | 888 |
2019-03-28 | 923 | 925 | 852 | 885 | 28,400 | 885 |
2019-03-27 | 890 | 929 | 876 | 915 | 59,800 | 915 |
2019-03-26 | 838 | 982 | 833 | 905 | 172,500 | 905 |
2019-03-25 | 850 | 850 | 832 | 832 | 6,300 | 832 |
2019-03-22 | 860 | 861 | 850 | 854 | 3,900 | 854 |
2019-03-20 | 844 | 859 | 844 | 847 | 5,300 | 847 |
2019-03-19 | 858 | 858 | 843 | 844 | 4,700 | 844 |
2019-03-18 | 844 | 858 | 844 | 854 | 7,900 | 854 |
2019-03-15 | 834 | 861 | 828 | 859 | 16,100 | 859 |
2019-03-14 | 839 | 848 | 834 | 834 | 9,700 | 834 |
2019-03-13 | 857 | 857 | 828 | 844 | 22,800 | 844 |
2019-03-12 | 859 | 868 | 850 | 850 | 82,800 | 850 |
2019-03-11 | 913 | 913 | 876 | 888 | 22,000 | 888 |
2019-03-08 | 920 | 938 | 900 | 928 | 22,200 | 928 |
2019-03-07 | 968 | 995 | 950 | 950 | 13,600 | 950 |
2019-03-06 | 988 | 1,003 | 975 | 979 | 9,600 | 979 |
2019-03-05 | 1,017 | 1,018 | 983 | 998 | 24,300 | 998 |
2019-03-04 | 1,032 | 1,094 | 1,019 | 1,047 | 20,500 | 1,047 |
2019-03-01 | 1,020 | 1,029 | 1,001 | 1,002 | 6,600 | 1,002 |
2019-02-28 | 990 | 1,050 | 990 | 1,004 | 25,200 | 1,004 |
2019-02-27 | 973 | 1,010 | 960 | 993 | 16,200 | 993 |
2019-02-26 | 975 | 986 | 963 | 974 | 8,500 | 974 |
2019-02-25 | 969 | 994 | 949 | 971 | 11,000 | 971 |
2019-02-22 | 960 | 975 | 940 | 971 | 15,500 | 971 |
2019-02-21 | 979 | 979 | 946 | 960 | 7,200 | 960 |
2019-02-20 | 972 | 988 | 955 | 971 | 10,700 | 971 |
2019-02-19 | 971 | 981 | 952 | 963 | 6,400 | 963 |
2019-02-18 | 936 | 995 | 936 | 971 | 16,400 | 971 |
2019-02-15 | 938 | 954 | 924 | 935 | 7,400 | 935 |
2019-02-14 | 955 | 959 | 936 | 937 | 10,000 | 937 |
2019-02-13 | 943 | 963 | 936 | 942 | 11,600 | 942 |
2019-02-12 | 948 | 973 | 945 | 954 | 18,200 | 954 |
2019-02-08 | 977 | 1,014 | 947 | 957 | 18,400 | 957 |
2019-02-07 | 1,020 | 1,034 | 985 | 1,000 | 10,900 | 1,000 |
2019-02-06 | 970 | 1,046 | 970 | 1,020 | 28,400 | 1,020 |
2019-02-05 | 980 | 982 | 968 | 974 | 5,400 | 974 |
2019-02-04 | 953 | 995 | 953 | 980 | 13,300 | 980 |
2019-02-01 | 976 | 1,024 | 958 | 968 | 45,500 | 968 |
2019-01-31 | 965 | 999 | 965 | 988 | 12,700 | 988 |
2019-01-30 | 999 | 1,000 | 948 | 950 | 28,000 | 950 |
2019-01-29 | 1,026 | 1,048 | 983 | 1,013 | 36,400 | 1,013 |
2019-01-28 | 964 | 1,116 | 961 | 1,056 | 100,000 | 1,056 |
2019-01-25 | 964 | 990 | 950 | 966 | 12,700 | 966 |
2019-01-24 | 976 | 976 | 956 | 957 | 5,800 | 957 |
2019-01-23 | 921 | 978 | 908 | 978 | 15,000 | 978 |
2019-01-22 | 924 | 954 | 901 | 921 | 14,500 | 921 |
2019-01-21 | 987 | 996 | 909 | 923 | 18,600 | 923 |
2019-01-18 | 1,002 | 1,003 | 973 | 985 | 12,800 | 985 |
2019-01-17 | 968 | 1,025 | 950 | 998 | 26,900 | 998 |
2019-01-16 | 1,011 | 1,019 | 954 | 983 | 28,800 | 983 |
2019-01-15 | 1,036 | 1,064 | 996 | 1,002 | 20,600 | 1,002 |
2019-01-11 | 1,082 | 1,082 | 1,015 | 1,018 | 62,800 | 1,018 |
2019-01-10 | 1,131 | 1,300 | 1,040 | 1,103 | 280,200 | 1,103 |
2019-01-09 | 1,012 | 1,076 | 970 | 1,011 | 56,300 | 1,011 |
2019-01-08 | 1,008 | 1,036 | 950 | 994 | 55,100 | 994 |
2019-01-07 | 885 | 1,086 | 881 | 933 | 139,500 | 933 |
2019-01-04 | 770 | 945 | 767 | 945 | 50,500 | 945 |
分割・併合履歴 : [2013-09-26]1株→100株