3370 (株)フジタコーポレーション の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 289 | 289 | 284 | 285 | 6,400 | 285 |
2021-12-29 | 292 | 295 | 283 | 290 | 22,100 | 290 |
2021-12-28 | 299 | 301 | 287 | 292 | 47,900 | 292 |
2021-12-27 | 304 | 304 | 299 | 302 | 12,800 | 302 |
2021-12-24 | 310 | 310 | 301 | 302 | 29,700 | 302 |
2021-12-23 | 308 | 311 | 306 | 310 | 13,100 | 310 |
2021-12-22 | 304 | 313 | 303 | 308 | 15,600 | 308 |
2021-12-21 | 304 | 308 | 304 | 305 | 6,200 | 305 |
2021-12-20 | 306 | 309 | 303 | 307 | 25,000 | 307 |
2021-12-17 | 310 | 320 | 305 | 307 | 13,300 | 307 |
2021-12-16 | 311 | 313 | 309 | 313 | 5,100 | 313 |
2021-12-15 | 310 | 312 | 310 | 311 | 4,700 | 311 |
2021-12-14 | 310 | 313 | 305 | 311 | 15,900 | 311 |
2021-12-13 | 316 | 316 | 310 | 310 | 15,300 | 310 |
2021-12-10 | 323 | 323 | 314 | 316 | 36,400 | 316 |
2021-12-09 | 326 | 330 | 312 | 325 | 72,400 | 325 |
2021-12-08 | 339 | 339 | 321 | 330 | 201,300 | 330 |
2021-12-07 | 376 | 400 | 346 | 357 | 542,900 | 357 |
2021-12-06 | 314 | 320 | 313 | 320 | 1,400 | 320 |
2021-12-03 | 310 | 316 | 310 | 315 | 4,200 | 315 |
2021-12-02 | 313 | 315 | 310 | 311 | 17,900 | 311 |
2021-12-01 | 310 | 318 | 310 | 315 | 3,900 | 315 |
2021-11-30 | 326 | 329 | 318 | 318 | 20,600 | 318 |
2021-11-29 | 325 | 338 | 321 | 324 | 20,200 | 324 |
2021-11-26 | 353 | 354 | 347 | 349 | 4,100 | 349 |
2021-11-25 | 365 | 365 | 350 | 351 | 14,600 | 351 |
2021-11-24 | 364 | 364 | 360 | 360 | 3,500 | 360 |
2021-11-22 | 378 | 378 | 363 | 372 | 5,300 | 372 |
2021-11-19 | 379 | 387 | 370 | 370 | 12,500 | 370 |
2021-11-18 | 372 | 382 | 367 | 377 | 9,100 | 377 |
2021-11-17 | 367 | 375 | 364 | 364 | 5,200 | 364 |
2021-11-16 | 365 | 365 | 356 | 364 | 2,800 | 364 |
2021-11-15 | 358 | 380 | 358 | 365 | 6,600 | 365 |
2021-11-12 | 359 | 367 | 359 | 366 | 800 | 366 |
2021-11-11 | 370 | 370 | 359 | 359 | 1,200 | 359 |
2021-11-10 | 360 | 370 | 356 | 370 | 4,200 | 370 |
2021-11-09 | 360 | 361 | 360 | 360 | 1,100 | 360 |
2021-11-08 | 365 | 377 | 361 | 361 | 2,400 | 361 |
2021-11-05 | 374 | 374 | 360 | 361 | 5,300 | 361 |
2021-11-04 | 382 | 382 | 370 | 374 | 6,800 | 374 |
2021-11-02 | 347 | 372 | 347 | 370 | 20,300 | 370 |
2021-11-01 | 347 | 347 | 343 | 347 | 1,400 | 347 |
2021-10-29 | 348 | 350 | 347 | 347 | 4,000 | 347 |
2021-10-28 | 345 | 348 | 345 | 348 | 2,100 | 348 |
2021-10-27 | 350 | 354 | 349 | 349 | 3,500 | 349 |
2021-10-26 | 360 | 360 | 351 | 352 | 10,700 | 352 |
2021-10-25 | 371 | 371 | 360 | 360 | 2,900 | 360 |
2021-10-22 | 371 | 371 | 371 | 371 | 1,900 | 371 |
2021-10-21 | 384 | 384 | 370 | 370 | 9,100 | 370 |
2021-10-20 | 367 | 385 | 367 | 385 | 10,100 | 385 |
2021-10-19 | 374 | 375 | 365 | 365 | 6,500 | 365 |
2021-10-18 | 367 | 370 | 365 | 370 | 5,300 | 370 |
2021-10-15 | 377 | 377 | 367 | 367 | 3,600 | 367 |
2021-10-14 | 375 | 377 | 365 | 377 | 2,600 | 377 |
2021-10-13 | 376 | 377 | 376 | 377 | 1,100 | 377 |
2021-10-12 | 375 | 378 | 372 | 378 | 2,400 | 378 |
2021-10-11 | 368 | 379 | 368 | 370 | 3,600 | 370 |
2021-10-08 | 366 | 374 | 365 | 368 | 2,200 | 368 |
2021-10-07 | 370 | 375 | 367 | 368 | 2,500 | 368 |
2021-10-06 | 387 | 390 | 366 | 370 | 13,300 | 370 |
2021-10-05 | 386 | 395 | 380 | 395 | 8,200 | 395 |
2021-10-04 | 390 | 409 | 390 | 391 | 14,000 | 391 |
2021-10-01 | 400 | 400 | 386 | 388 | 5,300 | 388 |
2021-09-30 | 379 | 404 | 371 | 400 | 8,000 | 400 |
2021-09-29 | 385 | 399 | 380 | 380 | 17,100 | 380 |
2021-09-28 | 397 | 407 | 390 | 400 | 21,700 | 400 |
2021-09-27 | 373 | 407 | 362 | 397 | 39,300 | 397 |
2021-09-24 | 347 | 384 | 347 | 376 | 29,100 | 376 |
2021-09-22 | 340 | 346 | 339 | 346 | 2,300 | 346 |
2021-09-21 | 338 | 348 | 337 | 348 | 2,800 | 348 |
2021-09-17 | 337 | 358 | 337 | 353 | 11,200 | 353 |
2021-09-16 | 352 | 352 | 337 | 341 | 5,500 | 341 |
2021-09-15 | 354 | 354 | 339 | 350 | 3,500 | 350 |
2021-09-14 | 350 | 353 | 348 | 351 | 3,500 | 351 |
2021-09-13 | 345 | 350 | 345 | 347 | 8,200 | 347 |
2021-09-10 | 346 | 350 | 340 | 344 | 5,100 | 344 |
2021-09-09 | 349 | 352 | 345 | 348 | 3,600 | 348 |
2021-09-08 | 346 | 352 | 344 | 350 | 4,500 | 350 |
2021-09-07 | 348 | 349 | 341 | 342 | 2,400 | 342 |
2021-09-06 | 346 | 356 | 346 | 351 | 10,300 | 351 |
2021-09-03 | 353 | 353 | 344 | 345 | 5,400 | 345 |
2021-09-02 | 336 | 354 | 335 | 350 | 10,400 | 350 |
2021-09-01 | 341 | 344 | 333 | 343 | 4,900 | 343 |
2021-08-31 | 335 | 335 | 331 | 335 | 2,500 | 335 |
2021-08-30 | 337 | 339 | 333 | 338 | 15,100 | 338 |
2021-08-27 | 337 | 337 | 332 | 337 | 9,000 | 337 |
2021-08-26 | 327 | 337 | 327 | 337 | 5,500 | 337 |
2021-08-25 | 325 | 332 | 325 | 327 | 5,900 | 327 |
2021-08-24 | 325 | 326 | 320 | 325 | 7,200 | 325 |
2021-08-23 | 330 | 335 | 325 | 326 | 17,700 | 326 |
2021-08-20 | 330 | 330 | 327 | 330 | 5,300 | 330 |
2021-08-19 | 327 | 334 | 327 | 330 | 7,000 | 330 |
2021-08-18 | 328 | 332 | 327 | 330 | 4,600 | 330 |
2021-08-17 | 336 | 340 | 324 | 330 | 9,100 | 330 |
2021-08-16 | 338 | 346 | 329 | 341 | 12,700 | 341 |
2021-08-13 | 349 | 360 | 349 | 359 | 12,600 | 359 |
2021-08-12 | 339 | 350 | 339 | 341 | 11,600 | 341 |
2021-08-11 | 336 | 338 | 335 | 336 | 7,300 | 336 |
2021-08-10 | 333 | 336 | 328 | 333 | 3,300 | 333 |
2021-08-06 | 333 | 336 | 328 | 333 | 22,300 | 333 |
2021-08-05 | 345 | 348 | 341 | 341 | 4,200 | 341 |
2021-08-04 | 348 | 352 | 345 | 345 | 3,500 | 345 |
2021-08-03 | 349 | 350 | 343 | 344 | 4,800 | 344 |
2021-08-02 | 352 | 352 | 345 | 349 | 2,900 | 349 |
2021-07-30 | 348 | 355 | 348 | 352 | 3,000 | 352 |
2021-07-29 | 351 | 353 | 346 | 348 | 4,100 | 348 |
2021-07-28 | 350 | 356 | 350 | 350 | 3,900 | 350 |
2021-07-27 | 349 | 356 | 349 | 355 | 2,600 | 355 |
2021-07-26 | 354 | 360 | 351 | 351 | 3,600 | 351 |
2021-07-21 | 352 | 359 | 346 | 350 | 7,700 | 350 |
2021-07-20 | 356 | 359 | 344 | 344 | 6,500 | 344 |
2021-07-19 | 363 | 369 | 357 | 357 | 12,700 | 357 |
2021-07-16 | 367 | 369 | 363 | 363 | 3,300 | 363 |
2021-07-15 | 373 | 373 | 366 | 366 | 1,100 | 366 |
2021-07-14 | 377 | 377 | 366 | 373 | 3,200 | 373 |
2021-07-13 | 377 | 377 | 360 | 371 | 22,200 | 371 |
2021-07-12 | 377 | 379 | 374 | 374 | 2,600 | 374 |
2021-07-09 | 370 | 377 | 367 | 370 | 4,700 | 370 |
2021-07-08 | 383 | 384 | 371 | 378 | 5,400 | 378 |
2021-07-07 | 386 | 388 | 382 | 382 | 3,600 | 382 |
2021-07-06 | 382 | 388 | 381 | 382 | 3,300 | 382 |
2021-07-05 | 390 | 391 | 380 | 390 | 14,000 | 390 |
2021-07-02 | 375 | 385 | 375 | 385 | 8,700 | 385 |
2021-07-01 | 377 | 377 | 374 | 375 | 3,100 | 375 |
2021-06-30 | 376 | 381 | 372 | 379 | 9,400 | 379 |
2021-06-29 | 387 | 387 | 363 | 363 | 12,000 | 363 |
2021-06-28 | 384 | 390 | 383 | 383 | 8,700 | 383 |
2021-06-25 | 393 | 393 | 383 | 384 | 8,100 | 384 |
2021-06-24 | 389 | 389 | 380 | 385 | 6,600 | 385 |
2021-06-23 | 396 | 397 | 385 | 389 | 3,500 | 389 |
2021-06-22 | 391 | 399 | 391 | 394 | 2,000 | 394 |
2021-06-21 | 385 | 400 | 385 | 386 | 23,800 | 386 |
2021-06-18 | 404 | 404 | 390 | 397 | 7,000 | 397 |
2021-06-17 | 400 | 401 | 394 | 401 | 8,800 | 401 |
2021-06-16 | 400 | 404 | 385 | 394 | 14,000 | 394 |
2021-06-15 | 405 | 405 | 400 | 402 | 5,900 | 402 |
2021-06-14 | 401 | 405 | 400 | 405 | 5,100 | 405 |
2021-06-11 | 406 | 406 | 400 | 401 | 12,000 | 401 |
2021-06-10 | 422 | 422 | 393 | 406 | 27,300 | 406 |
2021-06-09 | 409 | 433 | 409 | 421 | 73,600 | 421 |
2021-06-08 | 408 | 413 | 400 | 412 | 16,800 | 412 |
2021-06-07 | 411 | 428 | 405 | 406 | 24,700 | 406 |
2021-06-04 | 421 | 440 | 402 | 407 | 89,000 | 407 |
2021-06-03 | 409 | 430 | 406 | 412 | 61,200 | 412 |
2021-06-02 | 395 | 411 | 393 | 404 | 15,600 | 404 |
2021-06-01 | 386 | 435 | 386 | 391 | 58,500 | 391 |
2021-05-31 | 389 | 390 | 383 | 383 | 7,300 | 383 |
2021-05-28 | 384 | 384 | 377 | 378 | 9,000 | 378 |
2021-05-27 | 396 | 396 | 378 | 381 | 9,400 | 381 |
2021-05-26 | 393 | 396 | 381 | 393 | 47,300 | 393 |
2021-05-25 | 405 | 415 | 395 | 405 | 75,200 | 405 |
2021-05-24 | 392 | 450 | 392 | 430 | 248,700 | 430 |
2021-05-21 | 383 | 386 | 374 | 384 | 9,500 | 384 |
2021-05-20 | 368 | 376 | 366 | 376 | 8,000 | 376 |
2021-05-19 | 360 | 364 | 355 | 364 | 6,200 | 364 |
2021-05-18 | 333 | 359 | 333 | 355 | 10,700 | 355 |
2021-05-17 | 363 | 363 | 337 | 340 | 9,700 | 340 |
2021-05-14 | 358 | 358 | 348 | 358 | 3,000 | 358 |
2021-05-13 | 360 | 368 | 342 | 348 | 19,100 | 348 |
2021-05-12 | 390 | 390 | 358 | 358 | 23,100 | 358 |
2021-05-11 | 391 | 399 | 390 | 395 | 1,700 | 395 |
2021-05-10 | 396 | 396 | 390 | 392 | 5,600 | 392 |
2021-05-07 | 399 | 401 | 395 | 399 | 6,400 | 399 |
2021-05-06 | 405 | 405 | 394 | 395 | 4,100 | 395 |
2021-04-30 | 403 | 406 | 398 | 399 | 4,400 | 399 |
2021-04-28 | 403 | 406 | 395 | 402 | 4,900 | 402 |
2021-04-27 | 398 | 408 | 398 | 406 | 6,000 | 406 |
2021-04-26 | 403 | 403 | 390 | 398 | 3,600 | 398 |
2021-04-23 | 394 | 395 | 390 | 390 | 2,300 | 390 |
2021-04-22 | 392 | 397 | 391 | 391 | 3,200 | 391 |
2021-04-21 | 396 | 403 | 391 | 391 | 6,200 | 391 |
2021-04-20 | 409 | 409 | 399 | 400 | 9,300 | 400 |
2021-04-19 | 407 | 410 | 406 | 409 | 4,300 | 409 |
2021-04-16 | 404 | 410 | 402 | 406 | 3,200 | 406 |
2021-04-15 | 415 | 415 | 404 | 410 | 6,900 | 410 |
2021-04-14 | 403 | 405 | 402 | 405 | 3,300 | 405 |
2021-04-13 | 407 | 407 | 402 | 404 | 5,700 | 404 |
2021-04-12 | 406 | 411 | 406 | 407 | 2,900 | 407 |
2021-04-09 | 405 | 408 | 405 | 406 | 6,200 | 406 |
2021-04-08 | 413 | 417 | 406 | 409 | 10,500 | 409 |
2021-04-07 | 410 | 413 | 404 | 413 | 7,900 | 413 |
2021-04-06 | 410 | 410 | 406 | 407 | 3,500 | 407 |
2021-04-05 | 401 | 416 | 398 | 411 | 11,400 | 411 |
2021-04-02 | 397 | 408 | 396 | 401 | 19,800 | 401 |
2021-04-01 | 400 | 404 | 397 | 400 | 15,700 | 400 |
2021-03-31 | 404 | 406 | 402 | 405 | 4,800 | 405 |
2021-03-30 | 406 | 408 | 400 | 407 | 20,800 | 407 |
2021-03-29 | 410 | 410 | 396 | 400 | 14,400 | 400 |
2021-03-26 | 405 | 410 | 396 | 403 | 23,800 | 403 |
2021-03-25 | 392 | 410 | 392 | 401 | 19,600 | 401 |
2021-03-24 | 408 | 410 | 385 | 395 | 57,500 | 395 |
2021-03-23 | 413 | 424 | 408 | 414 | 17,900 | 414 |
2021-03-22 | 421 | 421 | 407 | 416 | 17,700 | 416 |
2021-03-19 | 433 | 435 | 411 | 417 | 33,800 | 417 |
2021-03-18 | 429 | 435 | 423 | 428 | 32,500 | 428 |
2021-03-17 | 421 | 431 | 415 | 424 | 33,700 | 424 |
2021-03-16 | 418 | 422 | 409 | 421 | 47,300 | 421 |
2021-03-15 | 426 | 442 | 417 | 417 | 54,500 | 417 |
2021-03-12 | 411 | 433 | 408 | 415 | 27,000 | 415 |
2021-03-11 | 413 | 420 | 408 | 413 | 29,100 | 413 |
2021-03-10 | 410 | 415 | 407 | 408 | 37,600 | 408 |
2021-03-09 | 408 | 423 | 403 | 417 | 37,700 | 417 |
2021-03-08 | 419 | 423 | 402 | 408 | 95,900 | 408 |
2021-03-05 | 432 | 432 | 405 | 418 | 82,100 | 418 |
2021-03-04 | 465 | 465 | 425 | 432 | 81,700 | 432 |
2021-03-03 | 478 | 480 | 460 | 460 | 59,400 | 460 |
2021-03-02 | 475 | 489 | 458 | 478 | 83,800 | 478 |
2021-03-01 | 452 | 500 | 448 | 480 | 174,100 | 480 |
2021-02-26 | 479 | 537 | 457 | 460 | 549,700 | 460 |
2021-02-25 | 491 | 505 | 455 | 479 | 419,600 | 479 |
2021-02-24 | 433 | 511 | 433 | 511 | 876,000 | 511 |
2021-02-22 | 415 | 450 | 406 | 431 | 102,100 | 431 |
2021-02-19 | 409 | 424 | 408 | 413 | 26,100 | 413 |
2021-02-18 | 423 | 449 | 415 | 416 | 56,200 | 416 |
2021-02-17 | 418 | 450 | 403 | 429 | 153,700 | 429 |
2021-02-16 | 433 | 436 | 412 | 424 | 124,900 | 424 |
2021-02-15 | 422 | 460 | 406 | 449 | 248,900 | 449 |
2021-02-12 | 481 | 492 | 456 | 469 | 237,500 | 469 |
2021-02-10 | 476 | 534 | 472 | 505 | 775,100 | 505 |
2021-02-09 | 480 | 540 | 465 | 529 | 1,859,600 | 529 |
2021-02-08 | 376 | 464 | 355 | 464 | 2,170,600 | 464 |
2021-02-05 | 320 | 397 | 316 | 384 | 1,384,900 | 384 |
2021-02-04 | 318 | 318 | 314 | 317 | 13,600 | 317 |
2021-02-03 | 318 | 320 | 315 | 315 | 12,700 | 315 |
2021-02-02 | 314 | 317 | 314 | 317 | 5,100 | 317 |
2021-02-01 | 315 | 315 | 311 | 312 | 9,100 | 312 |
2021-01-29 | 319 | 319 | 312 | 312 | 13,200 | 312 |
2021-01-28 | 310 | 318 | 308 | 318 | 11,100 | 318 |
2021-01-27 | 320 | 320 | 313 | 314 | 11,900 | 314 |
2021-01-26 | 316 | 324 | 315 | 317 | 27,500 | 317 |
2021-01-25 | 315 | 315 | 313 | 314 | 4,800 | 314 |
2021-01-22 | 316 | 316 | 312 | 312 | 4,300 | 312 |
2021-01-21 | 314 | 315 | 312 | 313 | 4,300 | 313 |
2021-01-20 | 314 | 317 | 313 | 315 | 4,600 | 315 |
2021-01-19 | 318 | 319 | 310 | 315 | 7,200 | 315 |
2021-01-18 | 320 | 320 | 312 | 316 | 12,200 | 316 |
2021-01-15 | 318 | 320 | 308 | 318 | 7,700 | 318 |
2021-01-14 | 320 | 321 | 315 | 315 | 13,400 | 315 |
2021-01-13 | 321 | 321 | 313 | 320 | 37,200 | 320 |
2021-01-12 | 321 | 322 | 316 | 317 | 15,100 | 317 |
2021-01-08 | 320 | 327 | 316 | 317 | 22,000 | 317 |
2021-01-07 | 322 | 326 | 319 | 319 | 8,700 | 319 |
2021-01-06 | 332 | 333 | 320 | 324 | 16,700 | 324 |
2021-01-05 | 346 | 346 | 331 | 332 | 7,800 | 332 |
2021-01-04 | 349 | 349 | 334 | 339 | 7,500 | 339 |
分割・併合履歴 : [2013-09-26]1株→100株