8278 (株)フジの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-11-06	1,969	1,976	1,957	1,959	98,200	1,959
2025-11-05	1,990	2,002	1,968	1,969	115,900	1,969
2025-11-04	1,970	1,997	1,963	1,990	160,900	1,990
2025-10-31	1,959	1,977	1,953	1,970	178,600	1,970
2025-10-30	1,929	1,958	1,927	1,958	553,800	1,958
2025-10-29	1,942	1,943	1,924	1,924	184,700	1,924
2025-10-28	1,970	1,970	1,944	1,949	175,300	1,949
2025-10-27	1,970	1,980	1,967	1,976	82,600	1,976
2025-10-24	1,972	1,980	1,967	1,976	97,200	1,976
2025-10-23	1,974	1,989	1,970	1,983	84,400	1,983
2025-10-22	1,958	1,973	1,956	1,970	88,600	1,970
2025-10-21	1,961	1,970	1,958	1,958	81,100	1,958
2025-10-20	1,974	1,974	1,958	1,964	93,100	1,964
2025-10-17	1,958	1,966	1,957	1,965	84,800	1,965
2025-10-16	1,959	1,969	1,958	1,961	88,500	1,961
2025-10-15	1,972	1,984	1,958	1,958	137,900	1,958
2025-10-14	1,931	1,970	1,928	1,968	187,700	1,968
2025-10-10	1,955	1,960	1,934	1,939	235,400	1,939
2025-10-09	1,967	1,972	1,955	1,955	175,800	1,955
2025-10-08	1,993	1,996	1,967	1,967	180,900	1,967
2025-10-07	1,994	1,999	1,987	1,997	93,200	1,997
2025-10-06	1,997	2,002	1,991	1,994	97,500	1,994
2025-10-03	1,975	1,985	1,970	1,978	101,200	1,978
2025-10-02	1,996	1,996	1,970	1,970	168,400	1,970
2025-10-01	2,017	2,018	1,995	1,996	141,100	1,996
2025-09-30	2,030	2,030	2,015	2,020	108,000	2,020
2025-09-29	2,054	2,054	2,019	2,019	89,200	2,019
2025-09-26	2,042	2,059	2,040	2,059	105,000	2,059
2025-09-25	2,037	2,042	2,028	2,039	66,900	2,039
2025-09-24	2,025	2,035	2,017	2,035	52,600	2,035
2025-09-22	2,018	2,025	2,016	2,018	55,900	2,018
2025-09-19	2,030	2,036	2,019	2,026	114,500	2,026
2025-09-18	2,027	2,029	2,016	2,029	62,800	2,029
2025-09-17	2,021	2,028	2,010	2,023	45,000	2,023
2025-09-16	2,012	2,025	2,008	2,023	68,800	2,023
2025-09-12	2,018	2,019	2,006	2,012	67,600	2,012
2025-09-11	2,018	2,024	2,009	2,012	79,400	2,012
2025-09-10	2,020	2,027	2,014	2,019	47,100	2,019
2025-09-09	2,024	2,031	2,013	2,018	47,400	2,018
2025-09-08	2,023	2,025	2,011	2,019	51,600	2,019
2025-09-05	2,023	2,028	2,011	2,011	79,100	2,011
2025-09-04	2,019	2,027	2,011	2,023	65,100	2,023
2025-09-03	2,011	2,026	2,011	2,019	83,600	2,019
2025-09-02	2,015	2,016	2,005	2,011	69,400	2,011
2025-09-01	2,034	2,034	2,005	2,014	120,900	2,014
2025-08-29	2,053	2,053	2,004	2,007	173,700	2,007
2025-08-28	2,055	2,075	2,053	2,053	213,700	2,053
2025-08-27	2,048	2,090	2,048	2,079	425,200	2,079
2025-08-26	2,057	2,074	2,057	2,062	178,700	2,062
2025-08-25	2,055	2,076	2,054	2,068	137,000	2,068
2025-08-22	2,056	2,081	2,054	2,075	95,500	2,075
2025-08-21	2,071	2,075	2,061	2,067	69,800	2,067
2025-08-20	2,061	2,083	2,058	2,075	95,700	2,075
2025-08-19	2,056	2,059	2,049	2,050	73,000	2,050
2025-08-18	2,044	2,063	2,044	2,056	123,600	2,056
2025-08-15	2,059	2,060	2,032	2,044	109,200	2,044
2025-08-14	2,068	2,073	2,054	2,059	98,700	2,059
2025-08-13	2,077	2,084	2,070	2,079	98,800	2,079
2025-08-12	2,087	2,087	2,065	2,087	123,900	2,087
2025-08-08	2,080	2,089	2,072	2,089	94,200	2,089
2025-08-07	2,077	2,095	2,071	2,084	114,100	2,084
2025-08-06	2,061	2,074	2,058	2,072	75,600	2,072
2025-08-05	2,055	2,063	2,053	2,060	73,500	2,060
2025-08-04	2,048	2,060	2,043	2,055	76,900	2,055
2025-08-01	2,035	2,065	2,033	2,063	157,100	2,063
2025-07-31	2,017	2,033	2,012	2,030	127,000	2,030
2025-07-30	2,007	2,012	2,006	2,008	63,900	2,008
2025-07-29	2,010	2,016	2,001	2,010	65,100	2,010
2025-07-28	2,016	2,019	2,003	2,018	72,900	2,018
2025-07-25	2,026	2,029	2,008	2,008	46,500	2,008
2025-07-24	2,009	2,025	2,009	2,025	72,300	2,025
2025-07-23	2,005	2,018	1,995	2,009	168,600	2,009
2025-07-22	2,015	2,021	2,004	2,013	74,700	2,013
2025-07-18	2,010	2,010	1,999	2,004	55,300	2,004
2025-07-17	2,002	2,011	1,992	2,005	63,600	2,005
2025-07-16	2,018	2,021	2,002	2,002	51,600	2,002
2025-07-15	2,028	2,032	2,001	2,018	97,700	2,018
2025-07-14	2,016	2,027	2,008	2,020	61,600	2,020
2025-07-11	1,989	2,023	1,984	2,015	104,300	2,015
2025-07-10	2,006	2,006	1,977	1,985	140,900	1,985
2025-07-09	1,994	2,008	1,994	1,998	51,100	1,998
2025-07-08	1,996	2,009	1,988	1,989	106,800	1,989
2025-07-07	2,000	2,002	1,990	1,996	55,800	1,996
2025-07-04	1,993	1,995	1,987	1,990	40,700	1,990
2025-07-03	1,991	1,992	1,984	1,992	48,500	1,992
2025-07-02	1,986	2,005	1,985	1,995	58,800	1,995
2025-07-01	1,988	1,996	1,983	1,985	62,400	1,985
2025-06-30	2,000	2,012	1,986	1,991	117,000	1,991
2025-06-27	1,980	1,991	1,976	1,988	96,200	1,988
2025-06-26	1,965	1,982	1,965	1,979	68,100	1,979
2025-06-25	1,983	1,983	1,966	1,969	107,100	1,969
2025-06-24	1,993	2,000	1,985	1,985	50,400	1,985
2025-06-23	1,981	1,995	1,981	1,983	59,700	1,983
2025-06-20	1,990	1,996	1,981	1,981	133,000	1,981
2025-06-19	1,985	2,001	1,982	1,996	70,600	1,996
2025-06-18	1,987	1,995	1,981	1,986	109,600	1,986
2025-06-17	2,006	2,013	1,990	1,990	94,000	1,990
2025-06-16	1,999	2,006	1,996	2,006	52,000	2,006
2025-06-13	1,997	1,999	1,992	1,995	71,600	1,995
2025-06-12	2,004	2,009	1,996	2,003	92,800	2,003
2025-06-11	2,011	2,016	2,006	2,006	51,800	2,006
2025-06-10	2,008	2,017	2,004	2,006	65,600	2,006
2025-06-09	2,020	2,026	2,006	2,010	58,900	2,010
2025-06-06	2,002	2,020	2,002	2,007	59,700	2,007
2025-06-05	2,005	2,015	1,997	2,013	129,500	2,013
2025-06-04	2,005	2,015	2,002	2,009	68,300	2,009
2025-06-03	2,007	2,015	2,002	2,009	75,100	2,009
2025-06-02	2,038	2,038	2,009	2,014	135,000	2,014
2025-05-30	2,030	2,042	2,023	2,032	101,200	2,032
2025-05-29	2,041	2,045	2,030	2,036	94,900	2,036
2025-05-28	2,060	2,063	2,041	2,041	72,300	2,041
2025-05-27	2,049	2,052	2,044	2,052	34,900	2,052
2025-05-26	2,058	2,060	2,038	2,045	63,400	2,045
2025-05-23	2,064	2,064	2,042	2,048	49,700	2,048
2025-05-22	2,057	2,068	2,050	2,051	70,100	2,051
2025-05-21	2,061	2,071	2,055	2,057	97,300	2,057
2025-05-20	2,095	2,095	2,058	2,061	92,200	2,061
2025-05-19	2,100	2,106	2,087	2,101	50,800	2,101
2025-05-16	2,082	2,093	2,069	2,087	44,500	2,087
2025-05-15	2,073	2,083	2,057	2,082	70,400	2,082
2025-05-14	2,098	2,098	2,060	2,073	70,700	2,073
2025-05-13	2,134	2,134	2,098	2,106	50,200	2,106
2025-05-12	2,134	2,135	2,113	2,134	49,000	2,134
2025-05-09	2,106	2,132	2,105	2,130	60,700	2,130
2025-05-08	2,085	2,106	2,073	2,106	58,000	2,106
2025-05-07	2,082	2,105	2,082	2,083	79,400	2,083
2025-05-02	2,069	2,090	2,061	2,082	69,500	2,082
2025-05-01	2,081	2,086	2,069	2,069	64,900	2,069
2025-04-30	2,092	2,094	2,062	2,081	91,200	2,081
2025-04-28	2,060	2,084	2,059	2,079	96,400	2,079
2025-04-25	2,066	2,083	2,056	2,056	88,900	2,056
2025-04-24	2,136	2,139	2,086	2,086	78,200	2,086
2025-04-23	2,134	2,145	2,125	2,143	79,300	2,143
2025-04-22	2,092	2,147	2,090	2,128	113,000	2,128
2025-04-21	2,070	2,099	2,066	2,099	72,600	2,099
2025-04-18	2,051	2,077	2,050	2,067	119,800	2,067
2025-04-17	2,045	2,052	2,030	2,037	58,900	2,037
2025-04-16	2,040	2,057	2,032	2,045	74,800	2,045
2025-04-15	2,035	2,052	2,025	2,034	97,300	2,034
2025-04-14	2,072	2,077	2,035	2,035	144,700	2,035
2025-04-11	2,126	2,134	2,056	2,065	281,700	2,065
2025-04-10	2,160	2,262	2,142	2,257	166,300	2,257
2025-04-09	2,115	2,147	2,093	2,138	89,700	2,138
2025-04-08	2,103	2,136	2,083	2,132	102,300	2,132
2025-04-07	2,029	2,100	2,010	2,068	155,900	2,068
2025-04-04	2,126	2,140	2,110	2,136	106,500	2,136
2025-04-03	2,125	2,153	2,114	2,152	76,700	2,152
2025-04-02	2,189	2,189	2,150	2,162	67,600	2,162
2025-04-01	2,193	2,197	2,170	2,180	66,400	2,180
2025-03-31	2,200	2,202	2,167	2,170	110,400	2,170
2025-03-28	2,198	2,212	2,185	2,212	103,600	2,212
2025-03-27	2,176	2,200	2,169	2,195	106,100	2,195
2025-03-26	2,171	2,194	2,162	2,176	103,400	2,176
2025-03-25	2,166	2,168	2,132	2,154	83,100	2,154
2025-03-24	2,185	2,191	2,174	2,183	54,000	2,183
2025-03-21	2,182	2,206	2,176	2,200	79,500	2,200
2025-03-19	2,178	2,188	2,171	2,182	57,900	2,182
2025-03-18	2,175	2,192	2,165	2,180	95,300	2,180
2025-03-17	2,176	2,176	2,161	2,164	64,200	2,164
2025-03-14	2,194	2,195	2,170	2,176	106,500	2,176
2025-03-13	2,175	2,193	2,168	2,193	89,500	2,193
2025-03-12	2,195	2,201	2,165	2,183	102,000	2,183
2025-03-11	2,198	2,216	2,186	2,203	114,200	2,203
2025-03-10	2,188	2,198	2,177	2,186	65,500	2,186
2025-03-07	2,185	2,191	2,165	2,184	98,400	2,184
2025-03-06	2,155	2,184	2,155	2,184	108,500	2,184
2025-03-05	2,156	2,165	2,135	2,146	116,000	2,146
2025-03-04	2,126	2,142	2,113	2,135	174,600	2,135
2025-03-03	2,077	2,168	2,073	2,152	311,500	2,152
2025-02-28	2,062	2,078	2,049	2,070	213,000	2,070
2025-02-27	2,027	2,057	2,012	2,050	820,800	2,050
2025-02-26	2,065	2,067	2,046	2,066	610,500	2,066
2025-02-25	2,035	2,049	2,034	2,036	262,300	2,036
2025-02-21	2,019	2,037	2,018	2,037	212,800	2,037
2025-02-20	2,050	2,050	2,018	2,021	161,100	2,021
2025-02-19	2,033	2,057	2,031	2,044	147,500	2,044
2025-02-18	2,057	2,065	2,048	2,051	168,700	2,051
2025-02-17	2,093	2,098	2,054	2,056	372,600	2,056
2025-02-14	2,112	2,117	2,105	2,113	100,500	2,113
2025-02-13	2,104	2,111	2,094	2,107	92,800	2,107
2025-02-12	2,099	2,104	2,089	2,098	100,800	2,098
2025-02-10	2,090	2,105	2,084	2,099	186,500	2,099
2025-02-07	2,091	2,105	2,090	2,105	76,000	2,105
2025-02-06	2,105	2,114	2,096	2,096	147,200	2,096
2025-02-05	2,101	2,129	2,101	2,107	119,000	2,107
2025-02-04	2,146	2,146	2,096	2,099	210,000	2,099
2025-02-03	2,140	2,141	2,115	2,130	117,500	2,130
2025-01-31	2,153	2,153	2,131	2,140	114,100	2,140
2025-01-30	2,087	2,150	2,087	2,147	348,800	2,147
2025-01-29	2,127	2,127	2,098	2,110	173,500	2,110
2025-01-28	2,130	2,139	2,126	2,127	111,100	2,127
2025-01-27	2,093	2,115	2,088	2,110	241,300	2,110
2025-01-24	2,094	2,094	2,077	2,078	143,800	2,078
2025-01-23	2,067	2,074	2,055	2,067	254,300	2,067
2025-01-22	2,087	2,087	2,065	2,070	248,700	2,070
2025-01-21	2,085	2,099	2,079	2,080	129,400	2,080
2025-01-20	2,100	2,100	2,063	2,084	204,200	2,084
2025-01-17	2,090	2,112	2,089	2,101	159,800	2,101
2025-01-16	2,091	2,100	2,069	2,085	289,700	2,085
2025-01-15	2,109	2,116	2,081	2,091	423,000	2,091
2025-01-14	2,048	2,057	1,995	2,009	277,700	2,009
2025-01-10	1,991	2,059	1,980	2,034	322,300	2,034
2025-01-09	1,992	2,011	1,992	2,003	340,300	2,003
2025-01-08	2,001	2,022	1,995	1,999	233,100	1,999
2025-01-07	2,069	2,069	2,010	2,010	441,000	2,010
2025-01-06	2,071	2,085	2,060	2,069	398,300	2,069

分割・併合履歴： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日

8278 (株)フジ の時系列データ [2025年度]

8278 (株)フジの時系列データ [2025年度]