3370 (株)フジタコーポレーション の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 331 | 348 | 322 | 348 | 37,900 | 348 |
2020-12-29 | 316 | 334 | 316 | 327 | 13,100 | 327 |
2020-12-28 | 330 | 330 | 315 | 315 | 17,700 | 315 |
2020-12-25 | 325 | 330 | 324 | 324 | 14,200 | 324 |
2020-12-24 | 341 | 341 | 325 | 325 | 27,800 | 325 |
2020-12-23 | 344 | 344 | 333 | 333 | 17,400 | 333 |
2020-12-22 | 352 | 353 | 338 | 338 | 11,600 | 338 |
2020-12-21 | 363 | 363 | 355 | 356 | 5,000 | 356 |
2020-12-18 | 361 | 368 | 361 | 364 | 19,500 | 364 |
2020-12-17 | 381 | 382 | 369 | 369 | 5,900 | 369 |
2020-12-16 | 386 | 386 | 381 | 381 | 6,000 | 381 |
2020-12-15 | 393 | 394 | 386 | 386 | 4,700 | 386 |
2020-12-14 | 393 | 393 | 388 | 390 | 14,000 | 390 |
2020-12-11 | 396 | 396 | 385 | 393 | 7,400 | 393 |
2020-12-10 | 395 | 401 | 395 | 399 | 1,200 | 399 |
2020-12-09 | 400 | 401 | 396 | 396 | 1,700 | 396 |
2020-12-08 | 401 | 403 | 398 | 403 | 1,700 | 403 |
2020-12-07 | 403 | 404 | 400 | 401 | 1,600 | 401 |
2020-12-04 | 404 | 406 | 403 | 403 | 1,600 | 403 |
2020-12-03 | 413 | 413 | 404 | 405 | 3,800 | 405 |
2020-12-02 | 404 | 413 | 403 | 413 | 11,500 | 413 |
2020-12-01 | 405 | 414 | 403 | 409 | 11,400 | 409 |
2020-11-30 | 415 | 417 | 394 | 403 | 23,000 | 403 |
2020-11-27 | 428 | 434 | 428 | 431 | 3,300 | 431 |
2020-11-26 | 432 | 434 | 427 | 427 | 8,000 | 427 |
2020-11-25 | 430 | 430 | 426 | 427 | 2,800 | 427 |
2020-11-24 | 425 | 431 | 422 | 426 | 1,900 | 426 |
2020-11-20 | 419 | 422 | 416 | 418 | 2,100 | 418 |
2020-11-19 | 418 | 423 | 418 | 419 | 1,900 | 419 |
2020-11-18 | 432 | 432 | 417 | 424 | 3,600 | 424 |
2020-11-17 | 423 | 432 | 418 | 425 | 9,900 | 425 |
2020-11-16 | 426 | 426 | 423 | 423 | 8,100 | 423 |
2020-11-13 | 438 | 438 | 425 | 426 | 2,600 | 426 |
2020-11-12 | 431 | 439 | 431 | 431 | 4,100 | 431 |
2020-11-11 | 435 | 435 | 427 | 431 | 6,600 | 431 |
2020-11-10 | 436 | 436 | 426 | 430 | 14,500 | 430 |
2020-11-09 | 426 | 429 | 425 | 428 | 4,500 | 428 |
2020-11-06 | 447 | 447 | 432 | 432 | 900 | 432 |
2020-11-05 | 432 | 436 | 431 | 431 | 1,300 | 431 |
2020-11-04 | 428 | 438 | 428 | 432 | 700 | 432 |
2020-11-02 | 430 | 439 | 424 | 425 | 3,100 | 425 |
2020-10-30 | 432 | 440 | 427 | 432 | 7,800 | 432 |
2020-10-29 | 443 | 446 | 438 | 439 | 2,900 | 439 |
2020-10-28 | 445 | 445 | 440 | 440 | 1,700 | 440 |
2020-10-27 | 448 | 461 | 446 | 447 | 3,100 | 447 |
2020-10-26 | 440 | 450 | 437 | 450 | 1,900 | 450 |
2020-10-23 | 447 | 450 | 428 | 440 | 18,700 | 440 |
2020-10-22 | 456 | 457 | 449 | 450 | 3,700 | 450 |
2020-10-21 | 459 | 461 | 451 | 456 | 4,100 | 456 |
2020-10-20 | 463 | 464 | 456 | 456 | 1,200 | 456 |
2020-10-19 | 463 | 468 | 455 | 466 | 2,700 | 466 |
2020-10-16 | 471 | 472 | 455 | 458 | 11,100 | 458 |
2020-10-15 | 469 | 473 | 463 | 469 | 4,600 | 469 |
2020-10-14 | 478 | 487 | 470 | 472 | 17,600 | 472 |
2020-10-13 | 482 | 510 | 471 | 474 | 22,000 | 474 |
2020-10-12 | 481 | 481 | 474 | 476 | 2,300 | 476 |
2020-10-09 | 488 | 488 | 473 | 476 | 15,000 | 476 |
2020-10-08 | 493 | 496 | 487 | 494 | 1,000 | 494 |
2020-10-07 | 480 | 495 | 480 | 490 | 4,100 | 490 |
2020-10-06 | 504 | 504 | 485 | 488 | 3,000 | 488 |
2020-10-05 | 485 | 509 | 485 | 497 | 3,800 | 497 |
2020-10-02 | 516 | 516 | 485 | 485 | 9,700 | 485 |
2020-09-30 | 497 | 543 | 492 | 510 | 13,200 | 510 |
2020-09-29 | 496 | 496 | 485 | 494 | 3,200 | 494 |
2020-09-28 | 495 | 499 | 488 | 488 | 1,700 | 488 |
2020-09-25 | 491 | 497 | 488 | 488 | 2,900 | 488 |
2020-09-24 | 513 | 514 | 483 | 483 | 19,600 | 483 |
2020-09-23 | 528 | 528 | 515 | 515 | 5,200 | 515 |
2020-09-18 | 518 | 529 | 516 | 529 | 4,100 | 529 |
2020-09-17 | 534 | 534 | 518 | 518 | 10,100 | 518 |
2020-09-16 | 544 | 544 | 525 | 533 | 7,700 | 533 |
2020-09-15 | 523 | 550 | 515 | 534 | 34,900 | 534 |
2020-09-14 | 521 | 527 | 511 | 522 | 4,400 | 522 |
2020-09-11 | 506 | 515 | 506 | 511 | 2,200 | 511 |
2020-09-10 | 525 | 525 | 511 | 512 | 8,000 | 512 |
2020-09-09 | 519 | 540 | 510 | 526 | 12,800 | 526 |
2020-09-08 | 501 | 551 | 497 | 519 | 36,900 | 519 |
2020-09-07 | 500 | 520 | 492 | 503 | 14,100 | 503 |
2020-09-04 | 490 | 500 | 490 | 500 | 2,400 | 500 |
2020-09-03 | 499 | 500 | 499 | 500 | 3,300 | 500 |
2020-09-02 | 520 | 520 | 501 | 502 | 10,100 | 502 |
2020-09-01 | 500 | 529 | 494 | 518 | 12,700 | 518 |
2020-08-31 | 491 | 500 | 485 | 500 | 6,300 | 500 |
2020-08-28 | 524 | 524 | 489 | 489 | 19,900 | 489 |
2020-08-27 | 525 | 534 | 500 | 500 | 33,800 | 500 |
2020-08-26 | 481 | 559 | 481 | 532 | 135,000 | 532 |
2020-08-25 | 482 | 489 | 472 | 481 | 4,900 | 481 |
2020-08-24 | 473 | 489 | 473 | 474 | 7,600 | 474 |
2020-08-21 | 463 | 470 | 463 | 470 | 300 | 470 |
2020-08-20 | 465 | 477 | 465 | 471 | 2,100 | 471 |
2020-08-19 | 462 | 470 | 462 | 465 | 2,400 | 465 |
2020-08-18 | 475 | 475 | 466 | 467 | 900 | 467 |
2020-08-17 | 478 | 478 | 460 | 475 | 3,300 | 475 |
2020-08-14 | 477 | 484 | 468 | 470 | 5,400 | 470 |
2020-08-13 | 485 | 485 | 468 | 485 | 3,300 | 485 |
2020-08-12 | 458 | 489 | 455 | 479 | 7,100 | 479 |
2020-08-11 | 460 | 485 | 460 | 467 | 8,500 | 467 |
2020-08-07 | 450 | 462 | 450 | 452 | 800 | 452 |
2020-08-06 | 450 | 461 | 450 | 450 | 3,200 | 450 |
2020-08-05 | 457 | 458 | 452 | 458 | 900 | 458 |
2020-08-04 | 460 | 460 | 442 | 449 | 3,200 | 449 |
2020-08-03 | 449 | 455 | 446 | 453 | 1,700 | 453 |
2020-07-31 | 469 | 469 | 449 | 449 | 10,300 | 449 |
2020-07-30 | 509 | 510 | 461 | 493 | 52,600 | 493 |
2020-07-29 | 417 | 502 | 416 | 502 | 75,200 | 502 |
2020-07-28 | 442 | 446 | 422 | 422 | 18,200 | 422 |
2020-07-27 | 461 | 461 | 432 | 441 | 17,700 | 441 |
2020-07-22 | 476 | 476 | 465 | 465 | 5,100 | 465 |
2020-07-21 | 469 | 477 | 468 | 468 | 2,900 | 468 |
2020-07-20 | 468 | 474 | 467 | 468 | 1,600 | 468 |
2020-07-17 | 493 | 495 | 466 | 474 | 9,000 | 474 |
2020-07-16 | 499 | 506 | 488 | 493 | 6,800 | 493 |
2020-07-15 | 495 | 511 | 495 | 508 | 10,900 | 508 |
2020-07-14 | 492 | 512 | 488 | 495 | 7,100 | 495 |
2020-07-13 | 494 | 500 | 476 | 488 | 8,600 | 488 |
2020-07-10 | 490 | 498 | 480 | 488 | 4,600 | 488 |
2020-07-09 | 513 | 517 | 492 | 496 | 9,600 | 496 |
2020-07-08 | 488 | 503 | 488 | 503 | 7,300 | 503 |
2020-07-07 | 487 | 500 | 487 | 495 | 13,700 | 495 |
2020-07-06 | 470 | 500 | 466 | 500 | 9,300 | 500 |
2020-07-03 | 459 | 473 | 456 | 462 | 21,900 | 462 |
2020-07-02 | 504 | 504 | 460 | 463 | 25,500 | 463 |
2020-07-01 | 502 | 504 | 483 | 494 | 13,200 | 494 |
2020-06-30 | 491 | 499 | 473 | 486 | 20,500 | 486 |
2020-06-29 | 498 | 505 | 484 | 486 | 42,800 | 486 |
2020-06-26 | 548 | 554 | 512 | 513 | 38,800 | 513 |
2020-06-25 | 561 | 567 | 548 | 548 | 36,800 | 548 |
2020-06-24 | 587 | 589 | 558 | 569 | 52,400 | 569 |
2020-06-23 | 612 | 612 | 580 | 594 | 79,700 | 594 |
2020-06-22 | 605 | 619 | 595 | 598 | 73,300 | 598 |
2020-06-19 | 629 | 664 | 595 | 622 | 205,900 | 622 |
2020-06-18 | 685 | 715 | 625 | 635 | 422,500 | 635 |
2020-06-17 | 575 | 615 | 556 | 615 | 155,600 | 615 |
2020-06-16 | 505 | 515 | 505 | 515 | 2,700 | 515 |
2020-06-15 | 527 | 528 | 502 | 502 | 6,000 | 502 |
2020-06-12 | 518 | 539 | 498 | 527 | 13,700 | 527 |
2020-06-11 | 567 | 568 | 548 | 548 | 7,200 | 548 |
2020-06-10 | 562 | 568 | 560 | 566 | 6,100 | 566 |
2020-06-09 | 572 | 572 | 543 | 565 | 11,300 | 565 |
2020-06-08 | 531 | 560 | 526 | 559 | 17,100 | 559 |
2020-06-05 | 542 | 542 | 520 | 531 | 5,500 | 531 |
2020-06-04 | 535 | 567 | 529 | 541 | 17,500 | 541 |
2020-06-03 | 529 | 535 | 525 | 535 | 4,600 | 535 |
2020-06-02 | 523 | 533 | 523 | 526 | 3,200 | 526 |
2020-06-01 | 537 | 537 | 518 | 528 | 3,800 | 528 |
2020-05-29 | 510 | 530 | 508 | 530 | 2,000 | 530 |
2020-05-28 | 516 | 529 | 516 | 520 | 6,200 | 520 |
2020-05-27 | 515 | 540 | 501 | 523 | 10,400 | 523 |
2020-05-26 | 525 | 525 | 510 | 515 | 5,900 | 515 |
2020-05-25 | 525 | 527 | 502 | 526 | 13,900 | 526 |
2020-05-22 | 537 | 544 | 525 | 538 | 18,400 | 538 |
2020-05-21 | 528 | 528 | 515 | 517 | 2,700 | 517 |
2020-05-20 | 495 | 539 | 495 | 509 | 7,600 | 509 |
2020-05-19 | 513 | 514 | 488 | 503 | 5,200 | 503 |
2020-05-18 | 542 | 542 | 509 | 513 | 3,700 | 513 |
2020-05-15 | 539 | 550 | 530 | 533 | 14,600 | 533 |
2020-05-14 | 503 | 544 | 503 | 539 | 28,400 | 539 |
2020-05-13 | 483 | 499 | 473 | 499 | 6,900 | 499 |
2020-05-12 | 473 | 494 | 473 | 475 | 6,800 | 475 |
2020-05-11 | 469 | 483 | 455 | 472 | 6,700 | 472 |
2020-05-08 | 458 | 463 | 457 | 463 | 5,600 | 463 |
2020-05-07 | 459 | 459 | 446 | 451 | 2,100 | 451 |
2020-05-01 | 474 | 474 | 444 | 444 | 5,100 | 444 |
2020-04-30 | 467 | 470 | 444 | 450 | 9,000 | 450 |
2020-04-28 | 441 | 468 | 440 | 468 | 4,700 | 468 |
2020-04-27 | 449 | 449 | 439 | 439 | 2,000 | 439 |
2020-04-24 | 439 | 449 | 432 | 449 | 6,600 | 449 |
2020-04-23 | 439 | 439 | 431 | 432 | 1,100 | 432 |
2020-04-22 | 453 | 456 | 422 | 439 | 7,700 | 439 |
2020-04-21 | 472 | 472 | 450 | 453 | 5,700 | 453 |
2020-04-20 | 492 | 492 | 470 | 474 | 7,300 | 474 |
2020-04-17 | 497 | 505 | 483 | 495 | 9,600 | 495 |
2020-04-16 | 490 | 496 | 471 | 476 | 8,400 | 476 |
2020-04-15 | 483 | 495 | 466 | 490 | 13,100 | 490 |
2020-04-14 | 483 | 495 | 463 | 483 | 69,500 | 483 |
2020-04-13 | 510 | 526 | 510 | 526 | 35,300 | 526 |
2020-04-10 | 382 | 446 | 382 | 446 | 41,100 | 446 |
2020-04-09 | 359 | 375 | 357 | 366 | 2,200 | 366 |
2020-04-08 | 374 | 376 | 364 | 367 | 3,200 | 367 |
2020-04-07 | 376 | 376 | 366 | 366 | 1,900 | 366 |
2020-04-06 | 360 | 361 | 360 | 360 | 1,100 | 360 |
2020-04-03 | 383 | 399 | 355 | 360 | 6,700 | 360 |
2020-04-02 | 400 | 410 | 393 | 395 | 5,300 | 395 |
2020-04-01 | 397 | 419 | 383 | 401 | 5,300 | 401 |
2020-03-31 | 401 | 405 | 377 | 389 | 6,900 | 389 |
2020-03-30 | 363 | 377 | 359 | 377 | 1,500 | 377 |
2020-03-27 | 358 | 411 | 345 | 395 | 7,900 | 395 |
2020-03-26 | 379 | 383 | 360 | 366 | 3,900 | 366 |
2020-03-25 | 378 | 400 | 373 | 379 | 18,700 | 379 |
2020-03-24 | 328 | 360 | 328 | 357 | 15,700 | 357 |
2020-03-23 | 312 | 322 | 307 | 322 | 2,400 | 322 |
2020-03-19 | 341 | 341 | 318 | 326 | 5,500 | 326 |
2020-03-18 | 338 | 350 | 323 | 325 | 14,300 | 325 |
2020-03-17 | 301 | 338 | 300 | 338 | 13,700 | 338 |
2020-03-16 | 321 | 321 | 300 | 314 | 14,500 | 314 |
2020-03-13 | 325 | 330 | 303 | 330 | 21,200 | 330 |
2020-03-12 | 388 | 391 | 349 | 373 | 17,000 | 373 |
2020-03-11 | 420 | 428 | 381 | 396 | 11,600 | 396 |
2020-03-10 | 366 | 412 | 366 | 408 | 37,600 | 408 |
2020-03-09 | 450 | 450 | 412 | 421 | 20,500 | 421 |
2020-03-06 | 474 | 480 | 468 | 476 | 9,900 | 476 |
2020-03-05 | 495 | 505 | 493 | 495 | 13,400 | 495 |
2020-03-04 | 474 | 503 | 474 | 503 | 4,800 | 503 |
2020-03-03 | 501 | 512 | 478 | 498 | 16,700 | 498 |
2020-03-02 | 456 | 530 | 456 | 493 | 39,000 | 493 |
2020-02-28 | 482 | 484 | 449 | 451 | 36,900 | 451 |
2020-02-27 | 564 | 573 | 517 | 521 | 16,300 | 521 |
2020-02-26 | 584 | 590 | 572 | 572 | 18,100 | 572 |
2020-02-25 | 620 | 621 | 599 | 599 | 29,000 | 599 |
2020-02-21 | 619 | 634 | 619 | 634 | 3,800 | 634 |
2020-02-20 | 636 | 636 | 619 | 625 | 17,600 | 625 |
2020-02-19 | 631 | 634 | 621 | 634 | 8,200 | 634 |
2020-02-18 | 665 | 665 | 619 | 622 | 34,900 | 622 |
2020-02-17 | 694 | 694 | 661 | 665 | 22,000 | 665 |
2020-02-14 | 727 | 740 | 700 | 700 | 23,200 | 700 |
2020-02-13 | 714 | 728 | 711 | 719 | 13,200 | 719 |
2020-02-12 | 703 | 714 | 701 | 707 | 10,100 | 707 |
2020-02-10 | 700 | 716 | 700 | 700 | 12,200 | 700 |
2020-02-07 | 724 | 724 | 698 | 698 | 7,800 | 698 |
2020-02-06 | 697 | 729 | 697 | 712 | 26,700 | 712 |
2020-02-05 | 705 | 706 | 690 | 696 | 10,400 | 696 |
2020-02-04 | 695 | 702 | 688 | 688 | 10,600 | 688 |
2020-02-03 | 681 | 707 | 681 | 693 | 19,200 | 693 |
2020-01-31 | 700 | 752 | 697 | 706 | 15,800 | 706 |
2020-01-30 | 713 | 716 | 700 | 700 | 15,300 | 700 |
2020-01-29 | 723 | 731 | 711 | 717 | 8,100 | 717 |
2020-01-28 | 710 | 732 | 707 | 723 | 20,800 | 723 |
2020-01-27 | 763 | 764 | 700 | 733 | 33,000 | 733 |
2020-01-24 | 790 | 790 | 768 | 771 | 22,900 | 771 |
2020-01-23 | 806 | 806 | 790 | 790 | 30,400 | 790 |
2020-01-22 | 808 | 811 | 805 | 806 | 9,600 | 806 |
2020-01-21 | 808 | 814 | 807 | 808 | 15,300 | 808 |
2020-01-20 | 810 | 819 | 808 | 808 | 13,800 | 808 |
2020-01-17 | 816 | 821 | 808 | 810 | 14,900 | 810 |
2020-01-16 | 812 | 815 | 810 | 812 | 16,600 | 812 |
2020-01-15 | 813 | 819 | 810 | 812 | 13,400 | 812 |
2020-01-14 | 827 | 827 | 810 | 821 | 13,500 | 821 |
2020-01-10 | 809 | 819 | 806 | 819 | 19,200 | 819 |
2020-01-09 | 821 | 821 | 810 | 810 | 22,300 | 810 |
2020-01-08 | 830 | 831 | 803 | 816 | 28,100 | 816 |
2020-01-07 | 828 | 841 | 828 | 830 | 18,800 | 830 |
2020-01-06 | 845 | 845 | 825 | 831 | 30,900 | 831 |
分割・併合履歴 : [2013-09-26]1株→100株