8278 (株)フジ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4562,4692,4442,45616,6002,456
2015-12-292,4022,4452,4022,42419,6002,424
2015-12-282,4232,4362,3852,42041,9002,420
2015-12-252,3912,4212,3912,42011,5002,420
2015-12-242,4362,4362,3862,38820,6002,388
2015-12-222,4202,4342,4102,41841,3002,418
2015-12-212,5002,5012,4062,41147,3002,411
2015-12-182,5052,5182,4542,511101,9002,511
2015-12-172,5212,5572,4952,50541,8002,505
2015-12-162,5262,5402,4912,50745,7002,507
2015-12-152,5122,5412,5062,51727,0002,517
2015-12-142,5002,5312,4722,50136,5002,501
2015-12-112,5232,5592,5232,54341,5002,543
2015-12-102,5312,5712,4752,47533,3002,475
2015-12-092,6352,6472,5382,53829,9002,538
2015-12-082,6812,7042,6502,65725,7002,657
2015-12-072,6872,7322,6812,68120,1002,681
2015-12-042,7142,7142,6672,68128,1002,681
2015-12-032,7982,8162,7142,72225,5002,722
2015-12-022,8222,8222,7862,7986,6002,798
2015-12-012,8152,8462,8092,82212,7002,822
2015-11-302,8082,8162,7782,79718,7002,797
2015-11-272,9002,9192,8222,82925,2002,829
2015-11-262,8892,9092,8712,90020,6002,900
2015-11-252,8562,8872,8512,87119,0002,871
2015-11-242,8302,8602,8242,85114,6002,851
2015-11-202,8392,8392,7662,82116,4002,821
2015-11-192,7712,8492,7402,81727,0002,817
2015-11-182,7762,7952,7022,71621,8002,716
2015-11-172,7442,7602,7152,75221,3002,752
2015-11-162,7192,7252,6982,70738,2002,707
2015-11-132,7022,7192,6822,71916,2002,719
2015-11-122,6642,7202,6452,71321,5002,713
2015-11-112,5852,6672,5632,66415,7002,664
2015-11-102,6252,6252,5832,58613,9002,586
2015-11-092,5952,6332,5722,63322,8002,633
2015-11-062,5162,5772,5062,56817,9002,568
2015-11-052,4622,5122,4622,50617,5002,506
2015-11-042,4462,5042,4462,46212,2002,462
2015-11-022,4512,4522,4032,40623,2002,406
2015-10-302,4742,5062,4732,47814,8002,478
2015-10-292,4952,5062,4662,47410,2002,474
2015-10-282,5172,5222,4742,49513,5002,495
2015-10-272,5762,6062,5062,52717,8002,527
2015-10-262,5702,6092,5492,57618,2002,576
2015-10-232,5002,5622,4982,54924,9002,549
2015-10-222,4722,4842,4512,48010,3002,480
2015-10-212,4762,4972,4522,49418,0002,494
2015-10-202,5122,5202,4682,4747,1002,474
2015-10-192,4902,5182,4702,50227,5002,502
2015-10-162,5472,5792,5002,50636,2002,506
2015-10-152,5042,5402,5042,53820,6002,538
2015-10-142,5542,5592,4902,50422,0002,504
2015-10-132,6022,6052,5652,58018,0002,580
2015-10-092,6012,6262,5512,62521,3002,625
2015-10-082,6782,6782,5812,60026,1002,600
2015-10-072,6952,7062,5892,67448,3002,674
2015-10-062,9202,9202,6822,69574,4002,695
2015-10-052,9262,9502,9122,92022,4002,920
2015-10-022,8752,9652,8612,91232,6002,912
2015-10-012,8622,9002,8622,89114,5002,891
2015-09-302,7802,8912,7802,85932,0002,859
2015-09-292,7152,7542,7102,72231,6002,722
2015-09-282,6492,7212,6092,71531,2002,715
2015-09-252,6132,6692,5512,56932,0002,569
2015-09-242,6362,7042,6222,63028,9002,630
2015-09-182,6812,6992,6532,68820,7002,688
2015-09-172,6822,7082,6182,69228,4002,692
2015-09-162,6902,7002,6682,68216,0002,682
2015-09-152,6512,6892,6512,66315,8002,663
2015-09-142,6472,6842,6142,65114,5002,651
2015-09-112,5182,6622,5182,64743,0002,647
2015-09-102,5412,6812,4892,56819,0002,568
2015-09-092,5962,6062,5332,56426,2002,564
2015-09-082,6462,6822,5042,51031,5002,510
2015-09-072,7022,7022,6102,65821,0002,658
2015-09-042,7792,7792,6802,70817,9002,708
2015-09-032,7762,8262,7442,75121,1002,751
2015-09-022,7042,8742,7042,76031,0002,760
2015-09-012,9282,9282,7442,74836,2002,748
2015-08-312,9012,9572,8542,95627,5002,956
2015-08-282,8102,9472,7652,90146,3002,901
2015-08-272,7702,7772,7142,724151,3002,724
2015-08-262,6862,7562,6702,731308,6002,731
2015-08-252,7332,8512,6642,67572,3002,675
2015-08-242,8502,9582,7832,78379,2002,783
2015-08-212,9132,9742,8612,92259,4002,922
2015-08-203,0003,0702,9542,96338,0002,963
2015-08-193,1503,1503,0153,03047,3003,030
2015-08-183,1503,2003,1303,15037,6003,150
2015-08-173,0153,1403,0153,13043,3003,130
2015-08-142,9293,0252,9203,01523,1003,015
2015-08-132,8702,9332,8662,92921,1002,929
2015-08-122,9612,9662,8402,87328,1002,873
2015-08-113,0103,0502,9502,98125,5002,981
2015-08-102,8992,9832,8922,98229,1002,982
2015-08-072,9202,9202,8502,90035,9002,900
2015-08-062,9242,9442,9092,92136,7002,921
2015-08-052,8702,9702,8702,90937,5002,909
2015-08-042,7902,8752,7852,86819,6002,868
2015-08-032,7682,8222,7612,80318,2002,803
2015-07-312,7232,8002,7232,76822,0002,768
2015-07-302,7222,7552,7152,72324,1002,723
2015-07-292,6472,7332,6232,70925,1002,709
2015-07-282,6062,6612,5812,64728,3002,647
2015-07-272,6402,6602,6072,61632,0002,616
2015-07-242,6112,6382,6062,63624,6002,636
2015-07-232,6022,6402,5982,60628,3002,606
2015-07-222,6042,6142,5612,57724,0002,577
2015-07-212,6002,6222,5872,61420,1002,614
2015-07-172,6032,6052,5002,57033,2002,570
2015-07-162,5452,6042,5332,60342,2002,603
2015-07-152,4442,5002,4442,50060,5002,500
2015-07-142,4112,4472,4082,44418,8002,444
2015-07-132,3202,3932,3202,38013,7002,380
2015-07-102,3242,3502,3022,30724,2002,307
2015-07-092,3352,3392,2702,33119,2002,331
2015-07-082,4002,4102,3542,35441,1002,354
2015-07-072,3992,4592,3992,45433,6002,454
2015-07-062,3612,3932,3252,35229,3002,352
2015-07-032,3782,3872,3552,36110,6002,361
2015-07-022,3592,3952,3592,38515,2002,385
2015-07-012,3352,3452,3212,3407,7002,340
2015-06-302,2722,3312,2722,32516,3002,325
2015-06-292,3282,3512,2652,27030,4002,270
2015-06-262,3882,3912,3332,35117,2002,351
2015-06-252,4192,4222,3802,38021,5002,380
2015-06-242,4002,4212,3702,41926,0002,419
2015-06-232,3732,4002,3592,39819,7002,398
2015-06-222,3222,3662,3092,35911,8002,359
2015-06-192,3282,3852,3062,30638,5002,306
2015-06-182,3142,3502,2972,32814,6002,328
2015-06-172,3042,3152,2702,30414,1002,304
2015-06-162,3402,3492,3052,31111,1002,311
2015-06-152,3572,3572,3412,34518,5002,345
2015-06-122,3512,3602,3472,35741,8002,357
2015-06-112,3112,3432,2992,32914,0002,329
2015-06-102,3042,3172,2912,29313,2002,293
2015-06-092,3222,3332,2892,30418,2002,304
2015-06-082,3512,3592,3242,32814,9002,328
2015-06-052,3432,3732,3432,36121,0002,361
2015-06-042,3462,3842,3382,34310,8002,343
2015-06-032,3032,3512,3032,34611,5002,346
2015-06-022,3282,3422,3032,31710,4002,317
2015-06-012,3492,3662,3052,33015,2002,330
2015-05-292,3512,3982,3502,37221,3002,372
2015-05-282,3652,3842,3432,35015,0002,350
2015-05-272,3302,3842,3272,38420,0002,384
2015-05-262,3252,3372,3162,33040,3002,330
2015-05-252,2902,3252,2902,32427,7002,324
2015-05-222,2692,2802,2592,28011,0002,280
2015-05-212,2492,2812,2352,26217,8002,262
2015-05-202,2512,2592,2202,25031,1002,250
2015-05-192,2272,2592,2272,24826,6002,248
2015-05-182,2072,2352,2072,22516,8002,225
2015-05-152,1832,2132,1832,20622,8002,206
2015-05-142,1902,2032,1652,18313,7002,183
2015-05-132,1962,2032,1862,1999,2002,199
2015-05-122,1922,2052,1812,20412,0002,204
2015-05-112,1802,2202,1802,20920,1002,209
2015-05-082,1302,1602,1242,15121,6002,151
2015-05-072,1182,1422,1082,12527,2002,125
2015-05-012,1302,1472,1072,11818,0002,118
2015-04-302,2052,2062,1202,14628,4002,146
2015-04-282,2002,2202,1812,20525,2002,205
2015-04-272,1942,2072,1872,19620,2002,196
2015-04-242,1722,2132,1722,19447,2002,194
2015-04-232,1672,1802,1542,17213,2002,172
2015-04-222,1502,1722,1432,16424,9002,164
2015-04-212,1422,1602,1222,15427,5002,154
2015-04-202,1592,1612,1262,15815,3002,158
2015-04-172,1092,1822,1082,17145,6002,171
2015-04-162,1212,1392,0902,11024,7002,110
2015-04-152,1302,1442,0912,14137,6002,141
2015-04-142,1442,1722,1002,13046,4002,130
2015-04-132,1382,1382,0802,11015,5002,110
2015-04-102,1302,1382,1002,12436,5002,124
2015-04-092,1232,1272,0702,11618,6002,116
2015-04-082,1302,1372,1002,12326,5002,123
2015-04-072,1432,1462,1082,10930,8002,109
2015-04-062,1432,1452,1092,12615,9002,126
2015-04-032,1302,1432,1142,14316,6002,143
2015-04-022,0932,1372,0872,12731,4002,127
2015-04-012,0652,0852,0572,07526,8002,075
2015-03-312,0962,0962,0602,06513,3002,065
2015-03-302,0592,0842,0562,07115,1002,071
2015-03-272,0622,0882,0522,05916,4002,059
2015-03-262,1002,1002,0552,06115,3002,061
2015-03-252,1052,1202,0872,10024,8002,100
2015-03-242,1172,1172,0502,10527,9002,105
2015-03-232,1152,1152,0912,10815,2002,108
2015-03-202,1202,1252,0912,11719,8002,117
2015-03-192,1312,1352,1032,10418,0002,104
2015-03-182,1402,1402,1092,13016,9002,130
2015-03-172,1552,1552,0382,11824,9002,118
2015-03-162,1802,1882,1292,13839,7002,138
2015-03-132,1822,1882,1712,18054,5002,180
2015-03-122,1442,1762,1442,16621,2002,166
2015-03-112,1282,1442,1232,13514,9002,135
2015-03-102,1452,1472,1142,12825,1002,128
2015-03-092,1152,1452,1092,1409,6002,140
2015-03-062,1302,1462,1172,12921,2002,129
2015-03-052,1132,1432,1132,12718,3002,127
2015-03-042,1112,1222,1052,11311,7002,113
2015-03-032,1142,1332,1032,11111,3002,111
2015-03-022,1222,1442,1052,10615,7002,106
2015-02-272,1422,1422,1152,11818,0002,118
2015-02-262,1412,1792,1412,15816,3002,158
2015-02-252,1792,1802,1202,13388,7002,133
2015-02-242,1862,2152,1812,186178,2002,186
2015-02-232,2072,2262,1762,19388,8002,193
2015-02-202,2002,2112,1902,20921,5002,209
2015-02-192,1752,2102,1752,19827,3002,198
2015-02-182,1692,1952,1682,18029,3002,180
2015-02-172,1752,1822,1532,15833,7002,158
2015-02-162,2132,2332,1982,20138,6002,201
2015-02-132,2082,2142,1932,21324,3002,213
2015-02-122,1822,2162,1812,18141,1002,181
2015-02-102,1632,1772,1532,1779,3002,177
2015-02-092,1732,1902,1602,16514,7002,165
2015-02-062,1762,1862,1732,17811,4002,178
2015-02-052,1942,1992,1632,18924,0002,189
2015-02-042,1632,1992,1572,19415,6002,194
2015-02-032,1782,1782,1212,14725,4002,147
2015-02-022,1412,1682,1232,15718,7002,157
2015-01-302,1572,1942,1302,14124,6002,141
2015-01-292,1552,1962,1552,17518,1002,175
2015-01-282,1492,1982,1452,19216,5002,192
2015-01-272,1232,1502,1232,15014,8002,150
2015-01-262,1022,1162,1002,11220,7002,112
2015-01-232,0822,1042,0822,1009,3002,100
2015-01-222,1002,1002,0602,07821,1002,078
2015-01-212,1202,1202,1032,1048,2002,104
2015-01-202,0762,1282,0752,12514,4002,125
2015-01-192,0952,1032,0902,0965,7002,096
2015-01-162,1272,1282,0582,09525,7002,095
2015-01-152,0852,1272,0852,12722,5002,127
2015-01-142,0852,0992,0782,08511,9002,085
2015-01-132,0902,1002,0712,09619,4002,096
2015-01-092,1052,1052,0832,10317,9002,103
2015-01-082,0902,1162,0722,10924,8002,109
2015-01-072,0812,0972,0812,08320,8002,083
2015-01-062,1262,1362,1002,10126,1002,101
2015-01-052,1872,1882,1452,14524,3002,145

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