8278 (株)フジ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,710 | 1,710 | 1,710 | 1,710 | 5,800 | 1,710 |
| 1997-12-26 | 1,710 | 1,710 | 1,700 | 1,700 | 3,700 | 1,700 |
| 1997-12-25 | 1,700 | 1,720 | 1,700 | 1,720 | 14,100 | 1,720 |
| 1997-12-24 | 1,700 | 1,700 | 1,690 | 1,690 | 6,200 | 1,690 |
| 1997-12-22 | 1,690 | 1,720 | 1,690 | 1,720 | 7,200 | 1,720 |
| 1997-12-19 | 1,690 | 1,690 | 1,690 | 1,690 | 6,900 | 1,690 |
| 1997-12-18 | 1,720 | 1,720 | 1,700 | 1,700 | 7,600 | 1,700 |
| 1997-12-17 | 1,720 | 1,720 | 1,690 | 1,720 | 3,200 | 1,720 |
| 1997-12-16 | 1,720 | 1,720 | 1,690 | 1,690 | 9,400 | 1,690 |
| 1997-12-15 | 1,700 | 1,720 | 1,690 | 1,690 | 60,800 | 1,690 |
| 1997-12-12 | 1,690 | 1,710 | 1,690 | 1,700 | 19,900 | 1,700 |
| 1997-12-11 | 1,700 | 1,710 | 1,690 | 1,710 | 33,800 | 1,710 |
| 1997-12-10 | 1,700 | 1,700 | 1,700 | 1,700 | 16,100 | 1,700 |
| 1997-12-09 | 1,700 | 1,700 | 1,680 | 1,700 | 5,900 | 1,700 |
| 1997-12-08 | 1,700 | 1,700 | 1,660 | 1,690 | 11,300 | 1,690 |
| 1997-12-04 | 1,710 | 1,710 | 1,700 | 1,700 | 21,100 | 1,700 |
| 1997-12-03 | 1,710 | 1,710 | 1,710 | 1,710 | 3,700 | 1,710 |
| 1997-12-02 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1997-12-01 | 1,710 | 1,720 | 1,710 | 1,710 | 7,000 | 1,710 |
| 1997-11-28 | 1,700 | 1,710 | 1,700 | 1,710 | 3,800 | 1,710 |
| 1997-11-27 | 1,710 | 1,720 | 1,700 | 1,700 | 4,300 | 1,700 |
| 1997-11-26 | 1,710 | 1,730 | 1,710 | 1,730 | 3,500 | 1,730 |
| 1997-11-25 | 1,700 | 1,720 | 1,700 | 1,720 | 8,100 | 1,720 |
| 1997-11-21 | 1,720 | 1,720 | 1,720 | 1,720 | 6,200 | 1,720 |
| 1997-11-20 | 1,720 | 1,730 | 1,700 | 1,720 | 18,700 | 1,720 |
| 1997-11-17 | 1,700 | 1,750 | 1,700 | 1,710 | 54,800 | 1,710 |
| 1997-11-14 | 1,740 | 1,740 | 1,700 | 1,700 | 9,600 | 1,700 |
| 1997-11-13 | 1,740 | 1,740 | 1,730 | 1,740 | 27,200 | 1,740 |
| 1997-11-12 | 1,730 | 1,740 | 1,720 | 1,730 | 27,300 | 1,730 |
| 1997-11-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 | 1,700 |
| 1997-11-10 | 1,700 | 1,710 | 1,700 | 1,700 | 1,200 | 1,700 |
| 1997-11-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 1,700 |
| 1997-11-06 | 1,710 | 1,710 | 1,710 | 1,710 | 2,300 | 1,710 |
| 1997-11-05 | 1,730 | 1,730 | 1,700 | 1,700 | 9,300 | 1,700 |
| 1997-11-04 | 1,710 | 1,710 | 1,700 | 1,710 | 2,000 | 1,710 |
| 1997-10-31 | 1,710 | 1,710 | 1,710 | 1,710 | 13,000 | 1,710 |
| 1997-10-30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1997-10-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1997-10-28 | 1,730 | 1,730 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1997-10-27 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 1997-10-24 | 1,740 | 1,740 | 1,730 | 1,730 | 12,300 | 1,730 |
| 1997-10-23 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 1997-10-22 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 1997-10-21 | 1,730 | 1,750 | 1,730 | 1,750 | 14,400 | 1,750 |
| 1997-10-20 | 1,740 | 1,750 | 1,730 | 1,730 | 3,200 | 1,730 |
| 1997-10-17 | 1,750 | 1,760 | 1,750 | 1,760 | 10,000 | 1,760 |
| 1997-10-16 | 1,750 | 1,750 | 1,750 | 1,750 | 7,900 | 1,750 |
| 1997-10-15 | 1,750 | 1,760 | 1,750 | 1,750 | 45,500 | 1,750 |
| 1997-10-14 | 1,750 | 1,750 | 1,720 | 1,750 | 27,600 | 1,750 |
| 1997-10-13 | 1,740 | 1,750 | 1,740 | 1,750 | 13,700 | 1,750 |
| 1997-10-09 | 1,740 | 1,750 | 1,740 | 1,740 | 8,200 | 1,740 |
| 1997-10-08 | 1,740 | 1,750 | 1,740 | 1,750 | 3,100 | 1,750 |
| 1997-10-07 | 1,720 | 1,760 | 1,720 | 1,740 | 5,100 | 1,740 |
| 1997-10-06 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1997-10-03 | 1,760 | 1,760 | 1,760 | 1,760 | 2,500 | 1,760 |
| 1997-10-02 | 1,710 | 1,760 | 1,710 | 1,760 | 5,600 | 1,760 |
| 1997-10-01 | 1,750 | 1,760 | 1,730 | 1,760 | 19,400 | 1,760 |
| 1997-09-30 | 1,760 | 1,760 | 1,750 | 1,760 | 12,200 | 1,760 |
| 1997-09-29 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1997-09-26 | 1,750 | 1,760 | 1,750 | 1,760 | 3,100 | 1,760 |
| 1997-09-25 | 1,760 | 1,760 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1997-09-24 | 1,700 | 1,760 | 1,700 | 1,760 | 3,300 | 1,760 |
| 1997-09-22 | 1,740 | 1,760 | 1,740 | 1,760 | 4,600 | 1,760 |
| 1997-09-19 | 1,720 | 1,760 | 1,720 | 1,760 | 3,700 | 1,760 |
| 1997-09-18 | 1,750 | 1,750 | 1,750 | 1,750 | 12,700 | 1,750 |
| 1997-09-17 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 1,760 |
| 1997-09-16 | 1,760 | 1,770 | 1,750 | 1,770 | 35,700 | 1,770 |
| 1997-09-12 | 1,780 | 1,780 | 1,760 | 1,760 | 13,100 | 1,760 |
| 1997-09-11 | 1,760 | 1,760 | 1,750 | 1,760 | 6,100 | 1,760 |
| 1997-09-10 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,760 |
| 1997-09-09 | 1,760 | 1,760 | 1,750 | 1,750 | 7,300 | 1,750 |
| 1997-09-08 | 1,760 | 1,760 | 1,750 | 1,760 | 6,100 | 1,760 |
| 1997-09-05 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 1997-09-04 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1997-09-03 | 1,760 | 1,760 | 1,750 | 1,760 | 12,500 | 1,760 |
| 1997-09-02 | 1,760 | 1,760 | 1,760 | 1,760 | 6,900 | 1,760 |
| 1997-08-27 | 1,760 | 1,760 | 1,760 | 1,760 | 5,500 | 1,760 |
| 1997-08-26 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 1,760 |
| 1997-08-25 | 1,800 | 1,810 | 1,750 | 1,750 | 15,200 | 1,750 |
| 1997-08-20 | 1,800 | 1,800 | 1,800 | 1,800 | 18,800 | 1,800 |
| 1997-08-19 | 1,740 | 1,760 | 1,740 | 1,760 | 5,200 | 1,760 |
| 1997-08-18 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1997-08-15 | 1,760 | 1,770 | 1,750 | 1,770 | 50,900 | 1,770 |
| 1997-08-14 | 1,770 | 1,770 | 1,770 | 1,770 | 700 | 1,770 |
| 1997-08-13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 1997-08-12 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 1,770 |
| 1997-08-06 | 1,780 | 1,780 | 1,770 | 1,770 | 2,500 | 1,770 |
| 1997-08-05 | 1,810 | 1,810 | 1,780 | 1,780 | 3,200 | 1,780 |
| 1997-08-04 | 1,820 | 1,820 | 1,800 | 1,810 | 400 | 1,810 |
| 1997-08-01 | 1,820 | 1,820 | 1,770 | 1,800 | 29,600 | 1,800 |
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
