3370 (株)フジタコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 249 | 257 | 245 | 256 | 45,700 | 256 |
| 2022-12-29 | 238 | 255 | 237 | 245 | 31,300 | 245 |
| 2022-12-28 | 264 | 276 | 238 | 241 | 199,400 | 241 |
| 2022-12-27 | 239 | 243 | 237 | 242 | 31,900 | 242 |
| 2022-12-26 | 243 | 245 | 236 | 238 | 36,600 | 238 |
| 2022-12-23 | 252 | 252 | 242 | 244 | 31,700 | 244 |
| 2022-12-22 | 248 | 256 | 247 | 252 | 33,400 | 252 |
| 2022-12-21 | 242 | 248 | 239 | 248 | 19,300 | 248 |
| 2022-12-20 | 263 | 264 | 236 | 243 | 104,600 | 243 |
| 2022-12-19 | 264 | 269 | 258 | 263 | 37,800 | 263 |
| 2022-12-16 | 265 | 269 | 262 | 262 | 16,700 | 262 |
| 2022-12-15 | 263 | 277 | 263 | 272 | 34,700 | 272 |
| 2022-12-14 | 269 | 271 | 261 | 262 | 22,700 | 262 |
| 2022-12-13 | 269 | 274 | 266 | 268 | 24,500 | 268 |
| 2022-12-12 | 268 | 270 | 257 | 267 | 47,400 | 267 |
| 2022-12-09 | 266 | 273 | 266 | 269 | 26,800 | 269 |
| 2022-12-08 | 271 | 271 | 265 | 266 | 17,200 | 266 |
| 2022-12-07 | 270 | 272 | 264 | 271 | 33,600 | 271 |
| 2022-12-06 | 267 | 275 | 261 | 271 | 55,700 | 271 |
| 2022-12-05 | 285 | 285 | 270 | 271 | 72,200 | 271 |
| 2022-12-02 | 282 | 286 | 274 | 286 | 70,000 | 286 |
| 2022-12-01 | 297 | 298 | 277 | 281 | 201,400 | 281 |
| 2022-11-30 | 309 | 317 | 285 | 294 | 400,800 | 294 |
| 2022-11-29 | 285 | 324 | 285 | 307 | 1,320,900 | 307 |
| 2022-11-28 | 261 | 288 | 259 | 278 | 382,600 | 278 |
| 2022-11-25 | 258 | 261 | 253 | 256 | 45,200 | 256 |
| 2022-11-24 | 260 | 265 | 256 | 257 | 59,600 | 257 |
| 2022-11-22 | 250 | 260 | 250 | 253 | 39,900 | 253 |
| 2022-11-21 | 260 | 260 | 252 | 252 | 41,700 | 252 |
| 2022-11-18 | 252 | 257 | 249 | 249 | 35,100 | 249 |
| 2022-11-17 | 250 | 263 | 250 | 255 | 73,400 | 255 |
| 2022-11-16 | 253 | 253 | 246 | 248 | 23,800 | 248 |
| 2022-11-15 | 246 | 253 | 241 | 250 | 52,400 | 250 |
| 2022-11-14 | 257 | 257 | 246 | 248 | 54,400 | 248 |
| 2022-11-11 | 258 | 258 | 249 | 256 | 51,900 | 256 |
| 2022-11-10 | 252 | 255 | 250 | 255 | 80,100 | 255 |
| 2022-11-09 | 255 | 259 | 252 | 254 | 84,500 | 254 |
| 2022-11-08 | 265 | 278 | 256 | 261 | 106,500 | 261 |
| 2022-11-07 | 260 | 260 | 252 | 257 | 46,500 | 257 |
| 2022-11-04 | 261 | 265 | 252 | 254 | 70,600 | 254 |
| 2022-11-02 | 264 | 271 | 261 | 263 | 40,800 | 263 |
| 2022-11-01 | 262 | 290 | 258 | 264 | 371,700 | 264 |
| 2022-10-31 | 266 | 266 | 256 | 258 | 85,400 | 258 |
| 2022-10-28 | 272 | 272 | 264 | 265 | 97,200 | 265 |
| 2022-10-27 | 278 | 280 | 271 | 275 | 61,600 | 275 |
| 2022-10-26 | 291 | 298 | 275 | 276 | 214,700 | 276 |
| 2022-10-25 | 294 | 295 | 291 | 291 | 52,000 | 291 |
| 2022-10-24 | 300 | 300 | 289 | 291 | 45,100 | 291 |
| 2022-10-21 | 295 | 302 | 292 | 292 | 77,700 | 292 |
| 2022-10-20 | 301 | 301 | 295 | 296 | 70,500 | 296 |
| 2022-10-19 | 309 | 314 | 299 | 299 | 163,100 | 299 |
| 2022-10-18 | 321 | 331 | 306 | 307 | 336,100 | 307 |
| 2022-10-17 | 290 | 332 | 285 | 313 | 850,600 | 313 |
| 2022-10-14 | 309 | 315 | 276 | 290 | 423,600 | 290 |
| 2022-10-13 | 334 | 336 | 305 | 305 | 177,800 | 305 |
| 2022-10-12 | 319 | 337 | 319 | 330 | 165,600 | 330 |
| 2022-10-11 | 317 | 330 | 305 | 322 | 89,400 | 322 |
| 2022-10-07 | 300 | 329 | 292 | 318 | 279,800 | 318 |
| 2022-10-06 | 318 | 325 | 303 | 304 | 186,700 | 304 |
| 2022-10-05 | 334 | 342 | 318 | 318 | 197,900 | 318 |
| 2022-10-04 | 345 | 346 | 326 | 330 | 261,700 | 330 |
| 2022-10-03 | 311 | 345 | 308 | 341 | 479,200 | 341 |
| 2022-09-30 | 330 | 337 | 312 | 316 | 203,300 | 316 |
| 2022-09-29 | 329 | 358 | 324 | 329 | 430,000 | 329 |
| 2022-09-28 | 338 | 369 | 324 | 329 | 883,400 | 329 |
| 2022-09-27 | 356 | 381 | 333 | 339 | 757,900 | 339 |
| 2022-09-26 | 383 | 417 | 367 | 368 | 1,943,700 | 368 |
| 2022-09-22 | 331 | 398 | 331 | 351 | 3,158,300 | 351 |
| 2022-09-21 | 397 | 405 | 325 | 326 | 1,479,400 | 326 |
| 2022-09-20 | 346 | 417 | 346 | 405 | 4,991,100 | 405 |
| 2022-09-16 | 308 | 354 | 304 | 338 | 3,186,500 | 338 |
| 2022-09-15 | 277 | 357 | 272 | 292 | 2,892,500 | 292 |
| 2022-09-14 | 264 | 283 | 262 | 277 | 56,600 | 277 |
| 2022-09-13 | 269 | 293 | 269 | 278 | 298,700 | 278 |
| 2022-09-12 | 264 | 284 | 264 | 269 | 174,900 | 269 |
| 2022-09-09 | 264 | 264 | 256 | 260 | 75,700 | 260 |
| 2022-09-08 | 269 | 276 | 260 | 262 | 67,300 | 262 |
| 2022-09-07 | 281 | 287 | 263 | 268 | 177,700 | 268 |
| 2022-09-06 | 287 | 302 | 277 | 288 | 300,500 | 288 |
| 2022-09-05 | 296 | 317 | 290 | 291 | 953,800 | 291 |
| 2022-09-02 | 259 | 333 | 259 | 300 | 3,597,500 | 300 |
| 2022-09-01 | 274 | 274 | 252 | 253 | 252,000 | 253 |
| 2022-08-31 | 296 | 303 | 273 | 279 | 233,300 | 279 |
| 2022-08-30 | 301 | 309 | 288 | 303 | 318,100 | 303 |
| 2022-08-29 | 290 | 336 | 288 | 305 | 794,800 | 305 |
| 2022-08-26 | 300 | 342 | 289 | 314 | 2,021,500 | 314 |
| 2022-08-25 | 359 | 378 | 300 | 311 | 4,562,300 | 311 |
| 2022-08-24 | 223 | 303 | 220 | 303 | 945,900 | 303 |
| 2022-08-23 | 221 | 223 | 220 | 223 | 8,800 | 223 |
| 2022-08-22 | 221 | 228 | 219 | 228 | 4,100 | 228 |
| 2022-08-19 | 217 | 219 | 217 | 219 | 4,400 | 219 |
| 2022-08-18 | 218 | 220 | 216 | 218 | 3,300 | 218 |
| 2022-08-17 | 218 | 220 | 218 | 219 | 1,300 | 219 |
| 2022-08-16 | 215 | 220 | 215 | 220 | 5,500 | 220 |
| 2022-08-15 | 216 | 216 | 214 | 215 | 3,700 | 215 |
| 2022-08-12 | 217 | 217 | 211 | 216 | 12,500 | 216 |
| 2022-08-10 | 222 | 223 | 216 | 216 | 14,500 | 216 |
| 2022-08-09 | 222 | 223 | 222 | 222 | 2,100 | 222 |
| 2022-08-08 | 225 | 226 | 222 | 222 | 11,800 | 222 |
| 2022-08-05 | 223 | 223 | 222 | 222 | 800 | 222 |
| 2022-08-04 | 221 | 222 | 220 | 221 | 800 | 221 |
| 2022-08-03 | 221 | 222 | 220 | 220 | 8,600 | 220 |
| 2022-08-02 | 223 | 225 | 221 | 221 | 6,100 | 221 |
| 2022-08-01 | 221 | 222 | 220 | 222 | 9,100 | 222 |
| 2022-07-29 | 227 | 230 | 219 | 221 | 26,300 | 221 |
| 2022-07-28 | 230 | 230 | 225 | 226 | 6,900 | 226 |
| 2022-07-27 | 222 | 230 | 222 | 230 | 22,300 | 230 |
| 2022-07-26 | 220 | 225 | 217 | 225 | 24,400 | 225 |
| 2022-07-25 | 220 | 225 | 215 | 219 | 10,400 | 219 |
| 2022-07-22 | 214 | 228 | 214 | 223 | 22,700 | 223 |
| 2022-07-21 | 214 | 216 | 212 | 215 | 5,300 | 215 |
| 2022-07-20 | 214 | 216 | 210 | 216 | 13,200 | 216 |
| 2022-07-19 | 212 | 214 | 211 | 214 | 7,300 | 214 |
| 2022-07-15 | 213 | 213 | 207 | 213 | 14,400 | 213 |
| 2022-07-14 | 210 | 213 | 210 | 213 | 11,400 | 213 |
| 2022-07-13 | 210 | 212 | 209 | 211 | 3,900 | 211 |
| 2022-07-12 | 212 | 213 | 211 | 212 | 4,800 | 212 |
| 2022-07-11 | 210 | 213 | 208 | 212 | 4,800 | 212 |
| 2022-07-08 | 212 | 212 | 208 | 209 | 11,700 | 209 |
| 2022-07-07 | 209 | 214 | 209 | 209 | 26,800 | 209 |
| 2022-07-06 | 208 | 212 | 207 | 209 | 22,900 | 209 |
| 2022-07-05 | 210 | 210 | 206 | 206 | 12,000 | 206 |
| 2022-07-04 | 206 | 210 | 205 | 209 | 18,000 | 209 |
| 2022-07-01 | 207 | 210 | 206 | 207 | 3,600 | 207 |
| 2022-06-30 | 210 | 210 | 207 | 210 | 3,100 | 210 |
| 2022-06-29 | 206 | 209 | 205 | 208 | 6,600 | 208 |
| 2022-06-28 | 206 | 209 | 204 | 206 | 5,400 | 206 |
| 2022-06-27 | 208 | 214 | 204 | 205 | 31,800 | 205 |
| 2022-06-24 | 206 | 208 | 205 | 207 | 12,600 | 207 |
| 2022-06-23 | 206 | 209 | 206 | 208 | 2,400 | 208 |
| 2022-06-22 | 212 | 212 | 199 | 205 | 17,700 | 205 |
| 2022-06-21 | 205 | 211 | 205 | 208 | 9,400 | 208 |
| 2022-06-20 | 206 | 206 | 205 | 206 | 6,200 | 206 |
| 2022-06-17 | 208 | 208 | 205 | 206 | 16,100 | 206 |
| 2022-06-16 | 212 | 215 | 209 | 209 | 16,200 | 209 |
| 2022-06-15 | 217 | 217 | 209 | 211 | 39,900 | 211 |
| 2022-06-14 | 216 | 220 | 211 | 216 | 57,600 | 216 |
| 2022-06-13 | 215 | 246 | 213 | 213 | 212,400 | 213 |
| 2022-06-10 | 215 | 215 | 212 | 212 | 16,300 | 212 |
| 2022-06-09 | 213 | 214 | 212 | 214 | 5,300 | 214 |
| 2022-06-08 | 211 | 217 | 210 | 217 | 17,100 | 217 |
| 2022-06-07 | 209 | 212 | 209 | 212 | 10,600 | 212 |
| 2022-06-06 | 209 | 211 | 209 | 209 | 4,600 | 209 |
| 2022-06-03 | 209 | 210 | 206 | 206 | 9,700 | 206 |
| 2022-06-02 | 208 | 211 | 208 | 208 | 21,200 | 208 |
| 2022-06-01 | 212 | 213 | 210 | 211 | 8,100 | 211 |
| 2022-05-31 | 210 | 213 | 209 | 211 | 5,400 | 211 |
| 2022-05-30 | 209 | 213 | 209 | 213 | 7,600 | 213 |
| 2022-05-27 | 208 | 209 | 206 | 208 | 5,900 | 208 |
| 2022-05-26 | 207 | 210 | 205 | 207 | 14,800 | 207 |
| 2022-05-25 | 206 | 207 | 203 | 207 | 2,900 | 207 |
| 2022-05-24 | 207 | 208 | 203 | 203 | 12,300 | 203 |
| 2022-05-23 | 209 | 209 | 204 | 205 | 5,600 | 205 |
| 2022-05-20 | 207 | 209 | 204 | 209 | 8,300 | 209 |
| 2022-05-19 | 204 | 205 | 204 | 205 | 2,600 | 205 |
| 2022-05-18 | 210 | 210 | 206 | 209 | 2,900 | 209 |
| 2022-05-17 | 210 | 210 | 206 | 207 | 5,700 | 207 |
| 2022-05-16 | 210 | 215 | 207 | 212 | 11,000 | 212 |
| 2022-05-13 | 209 | 210 | 205 | 210 | 5,200 | 210 |
| 2022-05-12 | 207 | 209 | 206 | 207 | 2,800 | 207 |
| 2022-05-11 | 213 | 213 | 206 | 211 | 9,800 | 211 |
| 2022-05-10 | 214 | 214 | 207 | 213 | 15,400 | 213 |
| 2022-05-09 | 213 | 217 | 213 | 217 | 5,200 | 217 |
| 2022-05-06 | 215 | 220 | 213 | 218 | 19,300 | 218 |
| 2022-05-02 | 210 | 215 | 210 | 215 | 1,100 | 215 |
| 2022-04-28 | 215 | 219 | 215 | 217 | 24,800 | 217 |
| 2022-04-27 | 215 | 219 | 211 | 213 | 8,200 | 213 |
| 2022-04-26 | 220 | 220 | 213 | 213 | 13,800 | 213 |
| 2022-04-25 | 223 | 223 | 218 | 218 | 10,400 | 218 |
| 2022-04-22 | 222 | 224 | 220 | 223 | 13,700 | 223 |
| 2022-04-21 | 222 | 226 | 222 | 225 | 16,000 | 225 |
| 2022-04-20 | 222 | 226 | 221 | 224 | 7,800 | 224 |
| 2022-04-19 | 221 | 224 | 219 | 224 | 5,600 | 224 |
| 2022-04-18 | 225 | 227 | 217 | 225 | 24,500 | 225 |
| 2022-04-15 | 226 | 229 | 224 | 225 | 9,100 | 225 |
| 2022-04-14 | 225 | 231 | 223 | 228 | 26,100 | 228 |
| 2022-04-13 | 222 | 225 | 221 | 222 | 9,200 | 222 |
| 2022-04-12 | 224 | 224 | 221 | 223 | 9,200 | 223 |
| 2022-04-11 | 222 | 227 | 221 | 226 | 15,800 | 226 |
| 2022-04-08 | 228 | 228 | 220 | 222 | 13,400 | 222 |
| 2022-04-07 | 226 | 229 | 222 | 225 | 7,900 | 225 |
| 2022-04-06 | 223 | 228 | 221 | 227 | 20,700 | 227 |
| 2022-04-05 | 224 | 227 | 222 | 225 | 14,500 | 225 |
| 2022-04-04 | 229 | 229 | 222 | 225 | 16,500 | 225 |
| 2022-04-01 | 224 | 229 | 221 | 224 | 25,000 | 224 |
| 2022-03-31 | 221 | 230 | 220 | 228 | 30,900 | 228 |
| 2022-03-30 | 235 | 243 | 222 | 226 | 53,100 | 226 |
| 2022-03-29 | 232 | 242 | 226 | 237 | 69,200 | 237 |
| 2022-03-28 | 252 | 287 | 236 | 240 | 522,000 | 240 |
| 2022-03-25 | 244 | 251 | 226 | 245 | 193,300 | 245 |
| 2022-03-24 | 218 | 283 | 210 | 244 | 1,038,000 | 244 |
| 2022-03-23 | 224 | 238 | 216 | 221 | 104,000 | 221 |
| 2022-03-22 | 209 | 259 | 201 | 228 | 299,900 | 228 |
| 2022-03-18 | 200 | 208 | 194 | 208 | 29,000 | 208 |
| 2022-03-17 | 200 | 201 | 196 | 200 | 28,700 | 200 |
| 2022-03-16 | 200 | 203 | 194 | 199 | 19,600 | 199 |
| 2022-03-15 | 197 | 200 | 195 | 199 | 15,200 | 199 |
| 2022-03-14 | 200 | 200 | 199 | 199 | 4,900 | 199 |
| 2022-03-11 | 201 | 203 | 196 | 199 | 8,300 | 199 |
| 2022-03-10 | 198 | 207 | 190 | 200 | 35,600 | 200 |
| 2022-03-09 | 201 | 204 | 195 | 200 | 16,000 | 200 |
| 2022-03-08 | 212 | 214 | 202 | 202 | 8,800 | 202 |
| 2022-03-07 | 217 | 217 | 206 | 213 | 7,800 | 213 |
| 2022-03-04 | 220 | 225 | 218 | 220 | 5,600 | 220 |
| 2022-03-03 | 223 | 224 | 217 | 220 | 9,200 | 220 |
| 2022-03-02 | 222 | 222 | 219 | 222 | 9,300 | 222 |
| 2022-03-01 | 222 | 228 | 218 | 221 | 6,200 | 221 |
| 2022-02-28 | 224 | 227 | 216 | 220 | 17,300 | 220 |
| 2022-02-25 | 228 | 228 | 220 | 221 | 11,500 | 221 |
| 2022-02-24 | 229 | 229 | 222 | 222 | 10,800 | 222 |
| 2022-02-22 | 229 | 232 | 229 | 232 | 10,700 | 232 |
| 2022-02-21 | 237 | 243 | 226 | 230 | 13,900 | 230 |
| 2022-02-18 | 234 | 239 | 227 | 230 | 13,500 | 230 |
| 2022-02-17 | 241 | 244 | 231 | 234 | 15,800 | 234 |
| 2022-02-16 | 237 | 238 | 231 | 236 | 3,600 | 236 |
| 2022-02-15 | 237 | 237 | 233 | 237 | 900 | 237 |
| 2022-02-14 | 235 | 237 | 230 | 237 | 6,100 | 237 |
| 2022-02-10 | 239 | 239 | 235 | 235 | 8,900 | 235 |
| 2022-02-09 | 241 | 241 | 227 | 232 | 7,900 | 232 |
| 2022-02-08 | 237 | 247 | 235 | 243 | 15,200 | 243 |
| 2022-02-07 | 244 | 244 | 236 | 237 | 11,000 | 237 |
| 2022-02-04 | 236 | 244 | 235 | 244 | 6,300 | 244 |
| 2022-02-03 | 234 | 237 | 231 | 237 | 3,700 | 237 |
| 2022-02-02 | 236 | 236 | 232 | 234 | 8,600 | 234 |
| 2022-02-01 | 238 | 238 | 229 | 234 | 9,400 | 234 |
| 2022-01-31 | 224 | 233 | 220 | 231 | 9,600 | 231 |
| 2022-01-28 | 231 | 232 | 227 | 232 | 5,100 | 232 |
| 2022-01-27 | 235 | 241 | 227 | 227 | 39,300 | 227 |
| 2022-01-26 | 245 | 249 | 242 | 243 | 5,200 | 243 |
| 2022-01-25 | 248 | 250 | 244 | 244 | 12,100 | 244 |
| 2022-01-24 | 246 | 248 | 245 | 246 | 7,400 | 246 |
| 2022-01-21 | 249 | 249 | 246 | 247 | 4,100 | 247 |
| 2022-01-20 | 245 | 250 | 245 | 249 | 4,800 | 249 |
| 2022-01-19 | 264 | 264 | 246 | 250 | 28,600 | 250 |
| 2022-01-18 | 274 | 274 | 266 | 267 | 22,900 | 267 |
| 2022-01-17 | 274 | 275 | 271 | 271 | 4,900 | 271 |
| 2022-01-14 | 278 | 278 | 273 | 277 | 13,500 | 277 |
| 2022-01-13 | 287 | 294 | 277 | 278 | 16,500 | 278 |
| 2022-01-12 | 276 | 280 | 275 | 279 | 5,000 | 279 |
| 2022-01-11 | 278 | 279 | 275 | 275 | 6,000 | 275 |
| 2022-01-07 | 281 | 284 | 279 | 283 | 5,500 | 283 |
| 2022-01-06 | 277 | 288 | 277 | 285 | 27,300 | 285 |
| 2022-01-05 | 289 | 289 | 283 | 285 | 6,200 | 285 |
| 2022-01-04 | 289 | 289 | 283 | 286 | 9,900 | 286 |
分割・併合履歴 ： [2013-09-26]1株→100株
