3370 (株)フジタコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	257	264	257	261	16,300	261
2023-12-28	258	258	256	257	10,700	257
2023-12-27	255	261	255	256	36,700	256
2023-12-26	256	260	253	256	32,400	256
2023-12-25	260	260	256	257	33,600	257
2023-12-22	259	262	258	258	10,300	258
2023-12-21	263	263	259	259	9,400	259
2023-12-20	270	270	263	265	13,300	265
2023-12-19	275	275	267	268	12,700	268
2023-12-18	263	273	260	273	76,600	273
2023-12-15	253	265	253	259	27,600	259
2023-12-14	258	259	251	251	16,900	251
2023-12-13	255	258	252	256	13,900	256
2023-12-12	254	256	251	252	20,500	252
2023-12-11	255	259	254	254	22,200	254
2023-12-08	261	263	252	255	36,600	255
2023-12-07	275	276	263	263	48,800	263
2023-12-06	289	289	274	274	88,600	274
2023-12-05	284	294	284	289	23,400	289
2023-12-04	282	288	280	284	35,900	284
2023-12-01	302	302	282	283	108,600	283
2023-11-30	304	312	294	297	157,600	297
2023-11-29	287	315	285	304	298,800	304
2023-11-28	290	294	280	283	104,100	283
2023-11-27	294	315	282	288	630,000	288
2023-11-24	293	322	289	293	1,120,900	293
2023-11-22	266	308	264	277	595,000	277
2023-11-21	270	273	265	270	29,500	270
2023-11-20	272	272	267	267	14,800	267
2023-11-17	264	270	263	270	19,200	270
2023-11-16	257	269	257	264	38,100	264
2023-11-15	263	270	257	258	40,500	258
2023-11-14	257	261	252	258	34,700	258
2023-11-13	250	255	250	251	9,800	251
2023-11-10	252	253	250	251	12,800	251
2023-11-09	258	258	245	252	15,400	252
2023-11-08	262	262	255	255	11,300	255
2023-11-07	257	262	255	262	15,500	262
2023-11-06	250	255	249	255	18,200	255
2023-11-02	253	253	244	249	17,200	249
2023-11-01	252	252	244	247	17,400	247
2023-10-31	239	251	236	250	49,800	250
2023-10-30	246	247	238	239	50,500	239
2023-10-27	260	263	248	250	103,900	250
2023-10-26	251	277	246	266	776,700	266
2023-10-25	238	246	236	243	22,800	243
2023-10-24	244	244	225	234	34,100	234
2023-10-23	246	248	243	244	7,400	244
2023-10-20	245	247	241	246	15,600	246
2023-10-19	250	251	246	246	10,600	246
2023-10-18	250	258	250	250	18,500	250
2023-10-17	247	252	243	248	17,100	248
2023-10-16	255	258	241	249	60,300	249
2023-10-13	265	265	257	260	12,700	260
2023-10-12	261	263	259	263	20,600	263
2023-10-11	263	265	259	261	8,800	261
2023-10-10	261	265	259	263	29,000	263
2023-10-06	260	261	254	261	34,900	261
2023-10-05	260	260	258	258	35,600	258
2023-10-04	259	265	255	255	96,800	255
2023-10-03	284	284	269	269	57,000	269
2023-10-02	283	290	283	284	22,000	284
2023-09-29	285	288	283	283	14,100	283
2023-09-28	288	290	284	284	17,800	284
2023-09-27	288	295	287	288	40,900	288
2023-09-26	285	292	283	287	26,800	287
2023-09-25	285	287	283	283	28,300	283
2023-09-22	279	283	278	283	38,400	283
2023-09-21	291	291	280	280	66,700	280
2023-09-20	297	297	290	292	32,700	292
2023-09-19	294	299	288	294	41,500	294
2023-09-15	308	309	282	289	231,100	289
2023-09-14	320	322	309	309	73,100	309
2023-09-13	327	331	319	321	45,600	321
2023-09-12	323	342	317	323	151,600	323
2023-09-11	312	330	311	323	65,000	323
2023-09-08	313	314	309	312	22,000	312
2023-09-07	313	314	308	312	43,900	312
2023-09-06	313	320	313	313	22,300	313
2023-09-05	319	321	312	312	47,200	312
2023-09-04	314	322	307	321	91,500	321
2023-09-01	319	322	312	312	59,800	312
2023-08-31	321	323	312	316	43,700	316
2023-08-30	315	322	311	320	78,300	320
2023-08-29	310	334	302	313	341,600	313
2023-08-28	316	319	304	305	102,400	305
2023-08-25	300	315	296	311	167,100	311
2023-08-24	324	326	302	305	212,100	305
2023-08-23	313	334	310	324	445,200	324
2023-08-22	317	331	305	319	495,700	319
2023-08-21	361	364	314	318	865,700	318
2023-08-18	365	368	338	360	1,686,900	360
2023-08-17	325	381	312	381	4,569,200	381
2023-08-16	276	331	274	301	685,600	301
2023-08-15	280	285	271	283	49,000	283
2023-08-14	277	284	272	284	38,900	284
2023-08-10	290	294	270	272	102,800	272
2023-08-09	273	288	265	276	107,500	276
2023-08-08	274	274	271	272	5,800	272
2023-08-07	270	274	270	274	4,000	274
2023-08-04	271	274	268	274	11,200	274
2023-08-03	272	273	271	271	3,000	271
2023-08-02	273	274	269	273	8,300	273
2023-08-01	273	273	271	272	8,600	272
2023-07-31	272	272	269	272	7,200	272
2023-07-28	274	274	268	271	14,800	271
2023-07-27	272	273	269	272	10,400	272
2023-07-26	271	274	268	271	17,200	271
2023-07-25	272	272	268	272	5,500	272
2023-07-24	268	272	268	271	6,000	271
2023-07-21	268	269	266	269	12,100	269
2023-07-20	271	271	267	268	4,700	268
2023-07-19	270	271	268	271	8,500	271
2023-07-18	270	271	267	271	6,700	271
2023-07-14	270	271	268	268	6,300	268
2023-07-13	267	268	261	267	17,400	267
2023-07-12	269	269	265	267	11,300	267
2023-07-11	271	271	269	269	2,800	269
2023-07-10	272	272	267	270	2,700	270
2023-07-07	267	273	267	272	11,200	272
2023-07-06	272	272	267	270	9,700	270
2023-07-05	274	274	269	272	17,000	272
2023-07-04	271	273	268	273	16,600	273
2023-07-03	270	270	265	268	6,500	268
2023-06-30	265	267	264	267	8,700	267
2023-06-29	268	268	263	263	4,500	263
2023-06-28	265	265	262	264	11,000	264
2023-06-27	263	267	263	267	10,400	267
2023-06-26	268	272	262	267	13,000	267
2023-06-23	270	272	265	265	13,900	265
2023-06-22	271	276	268	268	20,600	268
2023-06-21	269	277	266	276	43,200	276
2023-06-20	269	274	265	268	25,400	268
2023-06-19	283	298	267	268	378,000	268
2023-06-16	261	262	259	262	3,100	262
2023-06-15	262	263	259	262	12,200	262
2023-06-14	261	264	260	260	7,200	260
2023-06-13	260	263	259	261	8,500	261
2023-06-12	260	262	256	260	11,800	260
2023-06-09	257	263	255	258	5,300	258
2023-06-08	259	262	256	257	9,100	257
2023-06-07	255	259	255	259	3,200	259
2023-06-06	256	263	254	259	5,100	259
2023-06-05	261	261	256	257	6,100	257
2023-06-02	259	259	253	257	7,800	257
2023-06-01	255	260	254	260	7,900	260
2023-05-31	260	260	250	252	15,600	252
2023-05-30	248	260	245	260	24,900	260
2023-05-29	250	253	247	251	22,600	251
2023-05-26	256	259	253	254	12,700	254
2023-05-25	258	263	257	258	6,300	258
2023-05-24	255	260	250	260	52,300	260
2023-05-23	266	266	258	259	50,800	259
2023-05-22	277	277	262	263	31,000	263
2023-05-19	275	276	268	269	23,600	269
2023-05-18	271	279	271	277	13,800	277
2023-05-17	264	285	261	269	84,800	269
2023-05-16	271	274	262	263	129,500	263
2023-05-15	288	293	275	293	70,800	293
2023-05-12	294	300	284	290	173,000	290
2023-05-11	268	301	267	286	572,800	286
2023-05-10	270	278	265	268	50,400	268
2023-05-09	269	271	262	267	35,800	267
2023-05-08	265	271	264	271	23,200	271
2023-05-02	265	276	259	264	102,600	264
2023-05-01	270	277	261	264	52,300	264
2023-04-28	278	284	268	268	66,300	268
2023-04-27	275	280	261	279	164,000	279
2023-04-26	295	303	265	274	414,900	274
2023-04-25	265	305	259	287	1,450,600	287
2023-04-24	250	318	246	265	1,677,800	265
2023-04-21	244	257	244	248	64,600	248
2023-04-20	240	249	240	244	33,800	244
2023-04-19	242	242	239	240	7,400	240
2023-04-18	240	241	237	241	16,700	241
2023-04-17	245	246	237	239	32,700	239
2023-04-14	244	246	243	243	15,700	243
2023-04-13	245	247	243	247	15,300	247
2023-04-12	248	248	245	245	12,200	245
2023-04-11	247	248	245	248	8,600	248
2023-04-10	244	247	244	247	7,200	247
2023-04-07	242	244	242	244	14,400	244
2023-04-06	243	244	242	243	20,800	243
2023-04-05	246	248	243	243	22,300	243
2023-04-04	246	248	245	247	16,000	247
2023-04-03	245	248	244	248	16,700	248
2023-03-31	243	244	242	243	13,800	243
2023-03-30	245	245	240	244	14,900	244
2023-03-29	241	244	240	242	17,100	242
2023-03-28	241	245	240	241	24,600	241
2023-03-27	247	248	236	243	61,700	243
2023-03-24	249	251	249	249	31,400	249
2023-03-23	250	254	250	252	13,000	252
2023-03-22	249	252	249	251	35,800	251
2023-03-20	253	255	251	251	42,300	251
2023-03-17	258	263	257	258	21,900	258
2023-03-16	259	261	255	261	20,400	261
2023-03-15	270	270	255	260	27,400	260
2023-03-14	271	271	263	267	18,000	267
2023-03-13	267	271	261	271	28,100	271
2023-03-10	276	276	269	270	16,900	270
2023-03-09	274	275	272	272	20,200	272
2023-03-08	274	276	273	275	14,600	275
2023-03-07	273	274	270	271	12,600	271
2023-03-06	272	274	267	268	35,400	268
2023-03-03	275	275	268	270	31,500	270
2023-03-02	286	287	268	271	105,500	271
2023-03-01	292	295	285	287	44,100	287
2023-02-28	302	309	284	292	381,500	292
2023-02-27	291	291	281	286	44,500	286
2023-02-24	292	296	289	291	51,800	291
2023-02-22	299	299	289	291	51,100	291
2023-02-21	291	296	287	287	43,900	287
2023-02-20	300	300	289	294	96,500	294
2023-02-17	298	328	284	288	414,600	288
2023-02-16	278	302	277	290	131,100	290
2023-02-15	271	277	271	273	8,500	273
2023-02-14	278	278	270	277	9,800	277
2023-02-13	280	280	272	278	24,600	278
2023-02-10	274	277	271	277	19,700	277
2023-02-09	270	274	269	274	6,300	274
2023-02-08	270	274	262	273	19,200	273
2023-02-07	275	277	267	271	26,200	271
2023-02-06	278	278	274	275	14,000	275
2023-02-03	277	278	270	278	12,400	278
2023-02-02	275	278	272	277	8,700	277
2023-02-01	272	275	272	275	11,100	275
2023-01-31	273	273	269	272	9,200	272
2023-01-30	272	277	265	269	26,800	269
2023-01-27	287	295	274	276	46,800	276
2023-01-26	294	298	286	288	40,100	288
2023-01-25	281	294	276	294	79,200	294
2023-01-24	287	288	273	273	70,100	273
2023-01-23	269	285	260	284	78,300	284
2023-01-20	259	262	258	261	10,700	261
2023-01-19	257	260	254	260	9,200	260
2023-01-18	249	259	249	259	13,700	259
2023-01-17	246	254	246	252	13,700	252
2023-01-16	254	255	250	250	7,900	250
2023-01-13	256	257	248	253	18,300	253
2023-01-12	259	259	252	256	6,200	256
2023-01-11	259	260	253	257	7,800	257
2023-01-10	250	258	250	257	15,100	257
2023-01-06	246	253	246	248	11,000	248
2023-01-05	248	250	245	245	7,200	245
2023-01-04	257	257	244	247	12,800	247

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3370 (株)フジタコーポレーション の時系列データ [2023年度]

3370 (株)フジタコーポレーションの時系列データ [2023年度]