3977 フュージョン(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 850 | 890 | 830 | 890 | 700 | 445 |
| 2018-12-27 | 845 | 880 | 845 | 880 | 500 | 440 |
| 2018-12-26 | 849 | 856 | 830 | 830 | 400 | 415 |
| 2018-12-25 | 808 | 850 | 802 | 834 | 1,400 | 417 |
| 2018-12-21 | 959 | 960 | 846 | 846 | 4,400 | 423 |
| 2018-12-20 | 994 | 994 | 944 | 944 | 1,400 | 472 |
| 2018-12-19 | 979 | 979 | 979 | 979 | 200 | 489.50 |
| 2018-12-18 | - | - | - | 1,009 | - | 504.50 |
| 2018-12-17 | 1,045 | 1,045 | 951 | 1,009 | 1,800 | 504.50 |
| 2018-12-14 | 1,088 | 1,088 | 1,045 | 1,045 | 200 | 522.50 |
| 2018-12-13 | 1,081 | 1,088 | 1,081 | 1,088 | 300 | 544 |
| 2018-12-12 | 1,196 | 1,196 | 1,196 | 1,196 | 500 | 598 |
| 2018-12-11 | 1,070 | 1,070 | 1,042 | 1,070 | 700 | 535 |
| 2018-12-10 | 1,050 | 1,050 | 1,040 | 1,040 | 300 | 520 |
| 2018-12-07 | 1,030 | 1,080 | 1,030 | 1,080 | 500 | 540 |
| 2018-12-06 | 1,026 | 1,040 | 1,005 | 1,040 | 1,400 | 520 |
| 2018-12-05 | 1,055 | 1,060 | 1,031 | 1,050 | 1,400 | 525 |
| 2018-12-04 | 1,145 | 1,145 | 1,110 | 1,110 | 300 | 555 |
| 2018-12-03 | 1,032 | 1,115 | 1,032 | 1,115 | 1,100 | 557.50 |
| 2018-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2018-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2018-11-28 | 1,100 | 1,150 | 1,100 | 1,100 | 1,100 | 550 |
| 2018-11-27 | - | - | - | 1,070 | - | 535 |
| 2018-11-26 | 1,070 | 1,100 | 1,070 | 1,070 | 700 | 535 |
| 2018-11-22 | 1,030 | 1,100 | 1,030 | 1,100 | 800 | 550 |
| 2018-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2018-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2018-11-19 | 1,001 | 1,001 | 999 | 1,000 | 500 | 500 |
| 2018-11-16 | 1,025 | 1,040 | 1,023 | 1,023 | 300 | 511.50 |
| 2018-11-15 | - | - | - | 1,070 | - | 535 |
| 2018-11-14 | 1,033 | 1,070 | 1,012 | 1,070 | 1,200 | 535 |
| 2018-11-13 | 1,080 | 1,080 | 1,050 | 1,050 | 300 | 525 |
| 2018-11-12 | 1,111 | 1,111 | 1,072 | 1,072 | 500 | 536 |
| 2018-11-09 | 1,200 | 1,200 | 1,140 | 1,140 | 200 | 570 |
| 2018-11-08 | - | - | - | 1,170 | - | 585 |
| 2018-11-07 | 1,140 | 1,380 | 1,140 | 1,170 | 5,400 | 585 |
| 2018-11-06 | 1,195 | 1,199 | 1,110 | 1,110 | 1,600 | 555 |
| 2018-11-05 | 1,150 | 1,199 | 1,120 | 1,199 | 1,000 | 599.50 |
| 2018-11-02 | 1,096 | 1,198 | 1,096 | 1,150 | 800 | 575 |
| 2018-11-01 | 1,046 | 1,066 | 1,046 | 1,066 | 300 | 533 |
| 2018-10-31 | 1,040 | 1,040 | 1,016 | 1,016 | 400 | 508 |
| 2018-10-30 | 986 | 1,013 | 985 | 1,013 | 900 | 506.50 |
| 2018-10-29 | 1,040 | 1,040 | 998 | 998 | 1,600 | 499 |
| 2018-10-26 | 1,024 | 1,080 | 1,018 | 1,018 | 3,100 | 509 |
| 2018-10-25 | 1,130 | 1,376 | 1,016 | 1,028 | 7,700 | 514 |
| 2018-10-24 | 1,120 | 1,130 | 1,070 | 1,100 | 1,500 | 550 |
| 2018-10-23 | 1,107 | 1,160 | 1,107 | 1,160 | 600 | 580 |
| 2018-10-22 | 1,090 | 1,090 | 1,077 | 1,077 | 300 | 538.50 |
| 2018-10-19 | 1,065 | 1,095 | 1,065 | 1,095 | 600 | 547.50 |
| 2018-10-18 | 1,050 | 1,080 | 1,050 | 1,070 | 1,200 | 535 |
| 2018-10-17 | 1,080 | 1,080 | 1,030 | 1,030 | 900 | 515 |
| 2018-10-16 | 1,060 | 1,065 | 1,060 | 1,065 | 1,400 | 532.50 |
| 2018-10-15 | 1,059 | 1,059 | 1,030 | 1,045 | 5,400 | 522.50 |
| 2018-10-12 | 1,140 | 1,140 | 1,103 | 1,103 | 600 | 551.50 |
| 2018-10-11 | 1,170 | 1,170 | 1,140 | 1,140 | 1,100 | 570 |
| 2018-10-10 | - | - | - | 1,171 | - | 585.50 |
| 2018-10-09 | 1,180 | 1,180 | 1,171 | 1,171 | 300 | 585.50 |
| 2018-10-05 | 1,199 | 1,300 | 1,199 | 1,255 | 3,400 | 627.50 |
| 2018-10-04 | 1,199 | 1,199 | 1,197 | 1,197 | 600 | 598.50 |
| 2018-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2018-10-02 | 1,150 | 1,150 | 1,135 | 1,135 | 200 | 567.50 |
| 2018-10-01 | 1,131 | 1,136 | 1,131 | 1,136 | 200 | 568 |
| 2018-09-28 | - | - | - | 1,170 | - | 585 |
| 2018-09-27 | 1,110 | 1,170 | 1,110 | 1,170 | 2,200 | 585 |
| 2018-09-26 | - | - | - | 1,170 | - | 585 |
| 2018-09-25 | 1,240 | 1,240 | 1,170 | 1,170 | 700 | 585 |
| 2018-09-21 | 1,199 | 1,199 | 1,109 | 1,109 | 200 | 554.50 |
| 2018-09-20 | - | - | - | 1,170 | - | 585 |
| 2018-09-19 | 1,178 | 1,178 | 1,169 | 1,170 | 700 | 585 |
| 2018-09-18 | 1,219 | 1,219 | 1,180 | 1,180 | 1,000 | 590 |
| 2018-09-14 | 1,120 | 1,120 | 1,099 | 1,099 | 600 | 549.50 |
| 2018-09-13 | 1,090 | 1,100 | 1,046 | 1,100 | 1,900 | 550 |
| 2018-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 575 |
| 2018-09-11 | - | - | - | 1,195 | - | 597.50 |
| 2018-09-10 | - | - | - | 1,195 | - | 597.50 |
| 2018-09-07 | 1,230 | 1,230 | 1,065 | 1,195 | 8,100 | 597.50 |
| 2018-09-06 | - | - | - | 1,221 | - | 610.50 |
| 2018-09-05 | 1,240 | 1,240 | 1,221 | 1,221 | 800 | 610.50 |
| 2018-09-04 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 620 |
| 2018-09-03 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 640 |
| 2018-08-31 | - | - | - | 1,261 | - | 630.50 |
| 2018-08-30 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 630.50 |
| 2018-08-29 | 1,260 | 1,260 | 1,230 | 1,232 | 600 | 616 |
| 2018-08-28 | - | - | - | 1,360 | - | 680 |
| 2018-08-27 | - | - | - | 1,360 | - | 680 |
| 2018-08-24 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 680 |
| 2018-08-23 | - | - | - | 1,300 | - | 650 |
| 2018-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2018-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 650 |
| 2018-08-20 | 1,306 | 1,306 | 1,302 | 1,302 | 400 | 651 |
| 2018-08-17 | - | - | - | 1,350 | - | 675 |
| 2018-08-16 | 1,350 | 1,350 | 1,340 | 1,350 | 2,700 | 675 |
| 2018-08-15 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 685 |
| 2018-08-14 | - | - | - | 1,390 | - | 695 |
| 2018-08-13 | 1,410 | 1,410 | 1,380 | 1,390 | 400 | 695 |
| 2018-08-10 | - | - | - | 1,410 | - | 705 |
| 2018-08-09 | - | - | - | 1,410 | - | 705 |
| 2018-08-08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2018-08-07 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2018-08-06 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 701 |
| 2018-08-03 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 724.50 |
| 2018-08-02 | - | - | - | 1,449 | - | 724.50 |
| 2018-08-01 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 724.50 |
| 2018-07-31 | 1,430 | 1,430 | 1,419 | 1,419 | 900 | 709.50 |
| 2018-07-30 | - | - | - | 1,441 | - | 720.50 |
| 2018-07-27 | - | - | - | 1,441 | - | 720.50 |
| 2018-07-26 | 1,450 | 1,450 | 1,441 | 1,441 | 200 | 720.50 |
| 2018-07-25 | 1,535 | 1,535 | 1,465 | 1,465 | 300 | 732.50 |
| 2018-07-24 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 730 |
| 2018-07-23 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2018-07-20 | 1,489 | 1,489 | 1,489 | 1,489 | 600 | 744.50 |
| 2018-07-19 | 1,529 | 1,529 | 1,529 | 1,529 | 300 | 764.50 |
| 2018-07-18 | 1,499 | 1,499 | 1,499 | 1,499 | 700 | 749.50 |
| 2018-07-17 | - | - | - | 1,497 | - | 748.50 |
| 2018-07-13 | 1,497 | 1,497 | 1,497 | 1,497 | 200 | 748.50 |
| 2018-07-12 | - | - | - | 1,498 | - | 749 |
| 2018-07-11 | - | - | - | 1,498 | - | 749 |
| 2018-07-10 | - | - | - | 1,498 | - | 749 |
| 2018-07-09 | 1,460 | 1,498 | 1,460 | 1,498 | 500 | 749 |
| 2018-07-06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 720 |
| 2018-07-05 | 1,475 | 1,475 | 1,400 | 1,414 | 1,400 | 707 |
| 2018-07-04 | - | - | - | 1,465 | - | 732.50 |
| 2018-07-03 | 1,451 | 1,481 | 1,450 | 1,465 | 1,100 | 732.50 |
| 2018-07-02 | 1,480 | 1,498 | 1,443 | 1,443 | 300 | 721.50 |
| 2018-06-29 | - | - | - | 1,460 | - | 730 |
| 2018-06-28 | - | - | - | 1,460 | - | 730 |
| 2018-06-27 | 1,460 | 1,460 | 1,460 | 1,460 | 400 | 730 |
| 2018-06-26 | 1,403 | 1,449 | 1,400 | 1,449 | 1,000 | 724.50 |
| 2018-06-25 | 1,560 | 1,560 | 1,450 | 1,450 | 1,700 | 725 |
| 2018-06-22 | 1,521 | 1,530 | 1,520 | 1,530 | 600 | 765 |
| 2018-06-21 | 1,530 | 1,581 | 1,530 | 1,581 | 400 | 790.50 |
| 2018-06-20 | 1,510 | 1,510 | 1,505 | 1,505 | 700 | 752.50 |
| 2018-06-19 | 1,563 | 1,563 | 1,503 | 1,503 | 600 | 751.50 |
| 2018-06-18 | 1,550 | 1,550 | 1,530 | 1,530 | 300 | 765 |
| 2018-06-15 | 1,590 | 1,590 | 1,540 | 1,550 | 4,000 | 775 |
| 2018-06-14 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 795 |
| 2018-06-13 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2018-06-12 | 1,584 | 1,624 | 1,584 | 1,624 | 200 | 812 |
| 2018-06-11 | 1,560 | 1,600 | 1,560 | 1,600 | 200 | 800 |
| 2018-06-08 | 1,604 | 1,614 | 1,600 | 1,600 | 600 | 800 |
| 2018-06-07 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 830 |
| 2018-06-06 | - | - | - | 1,670 | - | 835 |
| 2018-06-05 | - | - | - | 1,670 | - | 835 |
| 2018-06-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,500 | 835 |
| 2018-06-01 | 1,665 | 1,665 | 1,665 | 1,665 | 200 | 832.50 |
| 2018-05-31 | 1,660 | 1,665 | 1,660 | 1,665 | 1,300 | 832.50 |
| 2018-05-30 | 1,630 | 1,665 | 1,630 | 1,665 | 1,000 | 832.50 |
| 2018-05-29 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2018-05-28 | 1,660 | 1,665 | 1,660 | 1,665 | 1,600 | 832.50 |
| 2018-05-25 | 1,655 | 1,655 | 1,640 | 1,650 | 500 | 825 |
| 2018-05-24 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 807.50 |
| 2018-05-23 | 1,650 | 1,660 | 1,650 | 1,650 | 2,100 | 825 |
| 2018-05-22 | - | - | - | 1,570 | - | 785 |
| 2018-05-21 | - | - | - | 1,570 | - | 785 |
| 2018-05-18 | 1,600 | 1,600 | 1,570 | 1,570 | 600 | 785 |
| 2018-05-17 | 1,590 | 1,590 | 1,580 | 1,580 | 700 | 790 |
| 2018-05-16 | 1,546 | 1,546 | 1,546 | 1,546 | 200 | 773 |
| 2018-05-15 | - | - | - | 1,637 | - | 818.50 |
| 2018-05-14 | 1,637 | 1,637 | 1,637 | 1,637 | 500 | 818.50 |
| 2018-05-11 | 1,524 | 1,525 | 1,524 | 1,525 | 400 | 762.50 |
| 2018-05-10 | 1,525 | 1,525 | 1,515 | 1,515 | 400 | 757.50 |
| 2018-05-09 | - | - | - | 1,670 | - | 835 |
| 2018-05-08 | 1,564 | 1,670 | 1,564 | 1,670 | 2,400 | 835 |
| 2018-05-07 | 1,570 | 1,599 | 1,570 | 1,599 | 300 | 799.50 |
| 2018-05-02 | 1,599 | 1,600 | 1,560 | 1,599 | 800 | 799.50 |
| 2018-05-01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2018-04-27 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 790 |
| 2018-04-26 | - | - | - | 1,647 | - | 823.50 |
| 2018-04-25 | 1,647 | 1,647 | 1,647 | 1,647 | 600 | 823.50 |
| 2018-04-24 | 1,560 | 1,630 | 1,550 | 1,630 | 1,100 | 815 |
| 2018-04-23 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 815 |
| 2018-04-20 | 1,544 | 1,550 | 1,544 | 1,550 | 300 | 775 |
| 2018-04-19 | 1,550 | 1,550 | 1,510 | 1,539 | 500 | 769.50 |
| 2018-04-18 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 757.50 |
| 2018-04-17 | 1,509 | 1,509 | 1,509 | 1,509 | 200 | 754.50 |
| 2018-04-16 | 1,501 | 1,581 | 1,501 | 1,581 | 300 | 790.50 |
| 2018-04-13 | 1,535 | 1,570 | 1,530 | 1,570 | 400 | 785 |
| 2018-04-11 | 1,550 | 1,565 | 1,550 | 1,565 | 400 | 782.50 |
| 2018-04-10 | 1,555 | 1,560 | 1,555 | 1,560 | 900 | 780 |
| 2018-04-09 | 1,505 | 1,587 | 1,475 | 1,533 | 6,800 | 766.50 |
| 2018-04-06 | 1,614 | 1,650 | 1,614 | 1,650 | 1,400 | 825 |
| 2018-04-05 | 1,585 | 1,600 | 1,550 | 1,575 | 1,000 | 787.50 |
| 2018-04-04 | 1,600 | 1,600 | 1,585 | 1,585 | 1,500 | 792.50 |
| 2018-04-03 | 1,575 | 1,598 | 1,570 | 1,598 | 1,000 | 799 |
| 2018-03-30 | 1,571 | 1,572 | 1,571 | 1,572 | 1,100 | 786 |
| 2018-03-29 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | 771.50 |
| 2018-03-28 | 1,541 | 1,542 | 1,541 | 1,542 | 200 | 771 |
| 2018-03-26 | 1,580 | 1,610 | 1,499 | 1,504 | 2,600 | 752 |
| 2018-03-23 | 1,610 | 1,640 | 1,565 | 1,565 | 1,400 | 782.50 |
| 2018-03-22 | 1,560 | 1,600 | 1,550 | 1,577 | 2,100 | 788.50 |
| 2018-03-20 | 1,520 | 1,530 | 1,520 | 1,530 | 300 | 765 |
| 2018-03-19 | 1,545 | 1,545 | 1,505 | 1,505 | 900 | 752.50 |
| 2018-03-15 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 741 |
| 2018-03-13 | 1,488 | 1,500 | 1,472 | 1,500 | 400 | 750 |
| 2018-03-12 | 1,502 | 1,528 | 1,488 | 1,488 | 500 | 744 |
| 2018-03-06 | 1,470 | 1,549 | 1,470 | 1,530 | 900 | 765 |
| 2018-02-28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2018-02-27 | 1,460 | 1,480 | 1,450 | 1,480 | 1,000 | 740 |
| 2018-02-26 | 1,505 | 1,505 | 1,500 | 1,500 | 200 | 750 |
| 2018-02-23 | 1,539 | 1,539 | 1,539 | 1,539 | 200 | 769.50 |
| 2018-02-22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2018-02-21 | 1,500 | 1,500 | 1,481 | 1,500 | 800 | 750 |
| 2018-02-20 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2018-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2018-02-16 | 1,448 | 1,480 | 1,448 | 1,480 | 500 | 740 |
| 2018-02-15 | 1,381 | 1,450 | 1,381 | 1,450 | 200 | 725 |
| 2018-02-14 | 1,397 | 1,400 | 1,389 | 1,390 | 2,400 | 695 |
| 2018-02-13 | 1,484 | 1,484 | 1,397 | 1,397 | 700 | 698.50 |
| 2018-02-09 | 1,391 | 1,425 | 1,391 | 1,425 | 1,000 | 712.50 |
| 2018-02-08 | 1,500 | 1,500 | 1,495 | 1,495 | 200 | 747.50 |
| 2018-02-07 | 1,526 | 1,526 | 1,485 | 1,485 | 1,600 | 742.50 |
| 2018-02-06 | 1,541 | 1,541 | 1,304 | 1,376 | 8,200 | 688 |
| 2018-02-05 | 1,641 | 1,641 | 1,602 | 1,602 | 1,100 | 801 |
| 2018-02-02 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 820.50 |
| 2018-02-01 | 1,615 | 1,646 | 1,601 | 1,646 | 1,700 | 823 |
| 2018-01-31 | 1,647 | 1,650 | 1,625 | 1,625 | 1,200 | 812.50 |
| 2018-01-30 | 1,690 | 1,690 | 1,645 | 1,645 | 1,900 | 822.50 |
| 2018-01-29 | 1,706 | 1,706 | 1,690 | 1,690 | 1,200 | 845 |
| 2018-01-26 | 1,665 | 1,705 | 1,665 | 1,705 | 400 | 852.50 |
| 2018-01-25 | 1,710 | 1,710 | 1,653 | 1,660 | 1,100 | 830 |
| 2018-01-24 | 1,681 | 1,685 | 1,670 | 1,670 | 700 | 835 |
| 2018-01-23 | 1,666 | 1,700 | 1,666 | 1,670 | 1,900 | 835 |
| 2018-01-22 | 1,702 | 1,751 | 1,651 | 1,676 | 2,200 | 838 |
| 2018-01-19 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 870 |
| 2018-01-18 | 1,684 | 1,710 | 1,684 | 1,700 | 2,100 | 850 |
| 2018-01-17 | 1,700 | 1,700 | 1,652 | 1,654 | 500 | 827 |
| 2018-01-16 | 1,661 | 1,700 | 1,651 | 1,700 | 1,500 | 850 |
| 2018-01-15 | 1,700 | 1,700 | 1,660 | 1,662 | 600 | 831 |
| 2018-01-12 | 1,731 | 1,731 | 1,731 | 1,731 | 300 | 865.50 |
| 2018-01-11 | 1,800 | 1,809 | 1,728 | 1,780 | 800 | 890 |
| 2018-01-10 | 1,700 | 1,810 | 1,700 | 1,810 | 2,800 | 905 |
| 2018-01-09 | 1,643 | 1,700 | 1,633 | 1,646 | 3,900 | 823 |
| 2018-01-05 | 1,599 | 1,669 | 1,599 | 1,650 | 800 | 825 |
| 2018-01-04 | 1,571 | 1,615 | 1,571 | 1,598 | 1,300 | 799 |
分割・併合履歴 ： [2023-08-30]1株→2株
