フジタコーポレーション(3370)の株価時系列情報
フジタコーポレーション(3370)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 57,500 | 57,500 | 57,500 | 57,500 | 5 |
| 2009/12/29 | 53,500 | 55,500 | 53,500 | 55,500 | 2 |
| 2009/12/25 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2009/12/21 | 52,100 | 53,600 | 52,100 | 53,600 | 6 |
| 2009/12/15 | 54,100 | 56,000 | 54,100 | 56,000 | 11 |
| 2009/12/14 | 51,900 | 53,600 | 51,900 | 53,600 | 22 |
| 2009/12/10 | 56,900 | 56,900 | 53,900 | 56,400 | 13 |
| 2009/12/04 | 55,400 | 57,300 | 55,400 | 57,300 | 2 |
| 2009/11/30 | 57,400 | 57,400 | 57,400 | 57,400 | 5 |
| 2009/11/27 | 54,000 | 57,200 | 54,000 | 57,200 | 3 |
| 2009/11/25 | 57,300 | 57,300 | 57,300 | 57,300 | 5 |
| 2009/11/19 | 54,000 | 56,500 | 54,000 | 56,500 | 4 |
| 2009/11/18 | 54,000 | 56,800 | 54,000 | 56,800 | 3 |
| 2009/11/17 | 53,700 | 57,000 | 53,700 | 57,000 | 4 |
| 2009/11/13 | 57,200 | 57,200 | 57,200 | 57,200 | 6 |
| 2009/11/12 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2009/11/11 | 57,400 | 57,400 | 56,500 | 57,000 | 4 |
| 2009/11/10 | 57,500 | 57,500 | 57,500 | 57,500 | 4 |
| 2009/10/30 | 57,500 | 57,500 | 57,500 | 57,500 | 4 |
| 2009/10/29 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/10/28 | 54,500 | 57,500 | 54,500 | 57,500 | 3 |
| 2009/10/23 | 57,500 | 57,500 | 57,500 | 57,500 | 6 |
| 2009/10/22 | 56,000 | 57,000 | 56,000 | 57,000 | 2 |
| 2009/10/15 | 56,500 | 57,500 | 56,500 | 57,500 | 12 |
| 2009/10/14 | 55,000 | 57,000 | 55,000 | 57,000 | 4 |
| 2009/10/13 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/10/09 | 55,500 | 55,500 | 55,500 | 55,500 | 4 |
| 2009/09/30 | 55,500 | 55,500 | 55,500 | 55,500 | 5 |
| 2009/09/29 | 54,000 | 55,000 | 54,000 | 55,000 | 4 |
| 2009/09/25 | 53,000 | 55,500 | 53,000 | 55,500 | 5 |
| 2009/09/24 | 56,500 | 56,500 | 53,500 | 56,000 | 8 |
| 2009/09/15 | 55,000 | 55,000 | 55,000 | 55,000 | 8 |
| 2009/09/14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2009/09/11 | 54,000 | 54,500 | 54,000 | 54,500 | 2 |
| 2009/09/10 | 54,500 | 54,500 | 54,500 | 54,500 | 4 |
| 2009/09/02 | 52,400 | 54,500 | 52,400 | 54,500 | 9 |
| 2009/08/31 | 54,000 | 55,900 | 54,000 | 55,900 | 11 |
| 2009/08/27 | 52,500 | 55,000 | 52,500 | 55,000 | 3 |
| 2009/08/25 | 55,900 | 55,900 | 55,900 | 55,900 | 5 |
| 2009/08/17 | 54,000 | 56,400 | 54,000 | 56,400 | 3 |
| 2009/08/14 | 56,400 | 56,500 | 56,000 | 56,500 | 10 |
| 2009/08/11 | 54,500 | 56,500 | 54,500 | 56,500 | 2 |
| 2009/08/10 | 56,500 | 56,500 | 56,500 | 56,500 | 5 |
| 2009/08/06 | 54,000 | 56,000 | 54,000 | 56,000 | 5 |
| 2009/07/31 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2009/07/27 | 53,000 | 57,000 | 53,000 | 57,000 | 10 |
| 2009/07/24 | 56,500 | 57,000 | 56,000 | 57,000 | 7 |
| 2009/07/22 | 52,000 | 56,500 | 52,000 | 56,500 | 4 |
| 2009/07/15 | 56,500 | 56,500 | 56,500 | 56,500 | 7 |
| 2009/07/14 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2009/07/10 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2009/07/09 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2009/07/08 | 51,000 | 52,000 | 51,000 | 52,000 | 6 |
| 2009/07/06 | 54,000 | 55,000 | 54,000 | 55,000 | 2 |
| 2009/07/03 | 55,000 | 56,000 | 55,000 | 56,000 | 2 |
| 2009/06/30 | 57,000 | 57,000 | 56,000 | 56,500 | 12 |
| 2009/06/25 | 57,000 | 58,000 | 57,000 | 58,000 | 6 |
| 2009/06/22 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2009/06/16 | 57,400 | 57,400 | 57,400 | 57,400 | 17 |
| 2009/06/15 | 57,500 | 57,500 | 57,500 | 57,500 | 5 |
| 2009/06/11 | 54,000 | 56,500 | 54,000 | 56,500 | 6 |
| 2009/06/10 | 58,000 | 58,000 | 56,000 | 58,000 | 4 |
| 2009/06/05 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2009/06/04 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/06/03 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2009/06/02 | 59,000 | 59,000 | 58,000 | 58,000 | 6 |
| 2009/05/29 | 58,000 | 58,000 | 58,000 | 58,000 | 10 |
| 2009/05/28 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/05/27 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2009/05/26 | 53,500 | 54,500 | 53,500 | 54,500 | 2 |
| 2009/05/25 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2009/05/19 | 50,000 | 53,500 | 50,000 | 53,500 | 5 |
| 2009/05/15 | 55,000 | 55,000 | 50,100 | 53,000 | 9 |
| 2009/05/13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/05/12 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/04/30 | 49,500 | 49,500 | 49,000 | 49,000 | 13 |
| 2009/04/28 | 43,500 | 45,600 | 42,800 | 45,600 | 3 |
| 2009/04/24 | 43,700 | 45,900 | 43,700 | 45,900 | 4 |
| 2009/04/22 | 42,550 | 44,950 | 42,550 | 44,950 | 3 |
| 2009/04/15 | 46,800 | 46,800 | 46,000 | 46,000 | 8 |
| 2009/04/14 | 44,000 | 45,200 | 44,000 | 45,200 | 9 |
| 2009/04/13 | 46,400 | 46,400 | 44,000 | 44,000 | 3 |
| 2009/04/06 | 43,600 | 46,400 | 43,600 | 46,400 | 5 |
| 2009/04/03 | 44,600 | 47,400 | 44,000 | 47,400 | 3 |
| 2009/04/02 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2009/03/31 | 44,600 | 44,600 | 44,600 | 44,600 | 13 |
| 2009/03/27 | 37,000 | 40,600 | 37,000 | 40,600 | 2 |
| 2009/03/26 | 37,000 | 39,000 | 37,000 | 39,000 | 10 |
| 2009/03/25 | 39,050 | 41,000 | 39,050 | 41,000 | 3 |
| 2009/03/24 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/03/19 | 39,000 | 42,000 | 39,000 | 42,000 | 5 |
| 2009/03/18 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/03/13 | 39,000 | 39,000 | 39,000 | 39,000 | 10 |
| 2009/03/12 | 35,300 | 35,300 | 35,300 | 35,300 | 1 |
| 2009/03/11 | 35,300 | 35,300 | 35,300 | 35,300 | 1 |
| 2009/03/10 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/03/06 | 32,000 | 35,000 | 32,000 | 35,000 | 5 |
| 2009/03/05 | 30,400 | 32,000 | 30,400 | 32,000 | 10 |
| 2009/02/26 | 33,700 | 33,700 | 33,700 | 33,700 | 5 |
| 2009/02/23 | 31,300 | 33,700 | 31,300 | 33,700 | 3 |
| 2009/02/17 | 31,700 | 32,500 | 31,700 | 32,500 | 4 |
| 2009/02/16 | 32,500 | 35,700 | 32,500 | 35,700 | 9 |
| 2009/02/13 | 36,500 | 36,500 | 36,500 | 36,500 | 10 |
| 2009/02/12 | 33,900 | 34,000 | 33,900 | 34,000 | 2 |
| 2009/02/05 | 32,300 | 32,300 | 31,100 | 31,100 | 7 |
| 2009/02/04 | 33,600 | 35,200 | 31,500 | 32,000 | 17 |
| 2009/02/03 | 35,000 | 35,000 | 32,800 | 34,800 | 13 |
| 2009/02/02 | 36,000 | 36,000 | 32,000 | 34,200 | 18 |
| 2009/01/30 | 31,600 | 34,400 | 31,600 | 34,400 | 27 |
| 2009/01/29 | 29,250 | 32,000 | 28,500 | 32,000 | 31 |
| 2009/01/28 | 29,200 | 29,800 | 27,500 | 29,000 | 19 |
| 2009/01/27 | 32,100 | 32,100 | 29,390 | 31,000 | 25 |
| 2009/01/26 | 31,000 | 31,000 | 29,800 | 29,800 | 26 |
| 2009/01/23 | 34,200 | 34,200 | 33,800 | 33,800 | 16 |
| 2009/01/22 | 38,800 | 38,800 | 35,300 | 37,800 | 12 |
| 2009/01/21 | 41,650 | 41,650 | 33,600 | 37,200 | 46 |
| 2009/01/20 | 41,600 | 41,600 | 41,600 | 41,600 | 10 |
| 2009/01/19 | 45,600 | 45,600 | 45,600 | 45,600 | 2 |
| 2009/01/16 | 49,600 | 49,600 | 49,600 | 49,600 | 2 |
| 2009/01/15 | 54,600 | 54,600 | 54,600 | 54,600 | 13 |
| 2009/01/14 | 52,500 | 52,500 | 52,000 | 52,100 | 4 |
| 2009/01/13 | 51,500 | 55,000 | 51,500 | 55,000 | 10 |
| 2009/01/09 | 54,000 | 55,300 | 54,000 | 55,300 | 13 |
| 2009/01/08 | 51,800 | 55,000 | 51,000 | 55,000 | 25 |
| 2009/01/06 | 52,500 | 56,100 | 52,500 | 56,100 | 7 |
| 2009/01/05 | 53,900 | 56,000 | 53,900 | 56,000 | 6 |