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 |
---|---|---|---|---|---|
2014/12/30 | 444 | 449 | 442 | 449 | 1,000 |
2014/12/25 | 436 | 443 | 426 | 426 | 900 |
2014/12/24 | 426 | 436 | 426 | 436 | 800 |
2014/12/22 | 432 | 435 | 417 | 435 | 2,900 |
2014/12/19 | 432 | 439 | 432 | 439 | 1,500 |
2014/12/18 | 443 | 443 | 425 | 429 | 2,900 |
2014/12/17 | 448 | 448 | 448 | 448 | 900 |
2014/12/16 | 456 | 457 | 456 | 456 | 1,100 |
2014/12/15 | 466 | 466 | 460 | 460 | 600 |
2014/12/12 | 468 | 468 | 460 | 460 | 1,200 |
2014/12/11 | 456 | 460 | 456 | 460 | 500 |
2014/12/10 | 470 | 472 | 456 | 464 | 1,400 |
2014/12/09 | 456 | 475 | 456 | 462 | 1,100 |
2014/12/08 | 465 | 465 | 459 | 463 | 2,600 |
2014/12/05 | 469 | 469 | 469 | 469 | 100 |
2014/12/04 | 471 | 471 | 461 | 461 | 1,200 |
2014/12/03 | 477 | 477 | 470 | 470 | 1,400 |
2014/12/02 | 468 | 471 | 468 | 469 | 2,400 |
2014/12/01 | 490 | 490 | 474 | 484 | 800 |
2014/11/28 | 483 | 498 | 476 | 490 | 6,300 |
2014/11/27 | 465 | 475 | 459 | 475 | 2,400 |
2014/11/26 | 451 | 476 | 441 | 459 | 4,800 |
2014/11/25 | 448 | 458 | 448 | 458 | 2,700 |
2014/11/21 | 446 | 456 | 446 | 448 | 2,900 |
2014/11/20 | 441 | 451 | 441 | 446 | 1,600 |
2014/11/19 | 456 | 456 | 443 | 444 | 1,000 |
2014/11/18 | 451 | 451 | 440 | 450 | 2,700 |
2014/11/17 | 450 | 472 | 442 | 443 | 3,400 |
2014/11/14 | 457 | 475 | 442 | 442 | 11,500 |
2014/11/13 | 450 | 458 | 443 | 458 | 2,500 |
2014/11/12 | 455 | 455 | 450 | 450 | 600 |
2014/11/11 | 467 | 477 | 456 | 464 | 800 |
2014/11/10 | 466 | 467 | 465 | 465 | 1,100 |
2014/11/07 | 472 | 481 | 460 | 478 | 1,900 |
2014/11/06 | 475 | 490 | 468 | 468 | 1,700 |
2014/11/05 | 463 | 465 | 463 | 465 | 200 |
2014/11/04 | 469 | 469 | 469 | 469 | 100 |
2014/10/31 | 478 | 490 | 478 | 485 | 4,800 |
2014/10/30 | 459 | 480 | 459 | 470 | 1,900 |
2014/10/29 | 452 | 486 | 452 | 459 | 4,300 |
2014/10/28 | 457 | 461 | 453 | 453 | 900 |
2014/10/27 | 454 | 471 | 454 | 456 | 2,200 |
2014/10/24 | 466 | 466 | 454 | 456 | 1,300 |
2014/10/23 | 460 | 466 | 460 | 466 | 600 |
2014/10/22 | 445 | 456 | 445 | 456 | 300 |
2014/10/21 | 440 | 454 | 438 | 453 | 3,800 |
2014/10/20 | 450 | 462 | 450 | 452 | 2,400 |
2014/10/17 | 454 | 463 | 448 | 448 | 10,800 |
2014/10/16 | 471 | 471 | 455 | 470 | 4,600 |
2014/10/15 | 483 | 500 | 479 | 483 | 8,300 |
2014/10/14 | 495 | 495 | 482 | 482 | 9,800 |
2014/10/10 | 497 | 507 | 492 | 503 | 17,300 |
2014/10/09 | 532 | 543 | 508 | 527 | 35,200 |
2014/10/08 | 547 | 574 | 514 | 546 | 56,600 |
2014/10/07 | 667 | 673 | 577 | 577 | 91,000 |
2014/10/06 | 676 | 677 | 582 | 677 | 177,200 |
2014/10/03 | 504 | 577 | 497 | 577 | 42,400 |
2014/10/02 | 525 | 545 | 490 | 497 | 36,200 |
2014/10/01 | 620 | 700 | 565 | 585 | 119,800 |
2014/09/30 | 622 | 622 | 592 | 600 | 110,200 |
2014/09/29 | 493 | 565 | 493 | 522 | 26,900 |
2014/09/26 | 485 | 485 | 485 | 485 | 100 |
2014/09/25 | 485 | 493 | 485 | 493 | 500 |
2014/09/24 | 478 | 481 | 473 | 477 | 600 |
2014/09/17 | 478 | 486 | 478 | 486 | 200 |
2014/09/16 | 497 | 497 | 483 | 483 | 800 |
2014/09/12 | 500 | 522 | 487 | 490 | 2,900 |
2014/09/11 | 498 | 498 | 498 | 498 | 100 |
2014/09/10 | 490 | 490 | 490 | 490 | 100 |
2014/09/08 | 492 | 506 | 492 | 506 | 500 |
2014/09/05 | 484 | 484 | 484 | 484 | 100 |
2014/09/04 | 484 | 484 | 484 | 484 | 100 |
2014/09/03 | 483 | 484 | 483 | 484 | 200 |
2014/09/02 | 474 | 483 | 474 | 483 | 300 |
2014/09/01 | 483 | 483 | 475 | 475 | 700 |
2014/08/29 | 487 | 487 | 475 | 475 | 600 |
2014/08/28 | 476 | 480 | 476 | 480 | 1,300 |
2014/08/27 | 476 | 476 | 476 | 476 | 100 |
2014/08/26 | 485 | 485 | 476 | 484 | 700 |
2014/08/25 | 482 | 490 | 482 | 485 | 1,200 |
2014/08/22 | 495 | 495 | 469 | 482 | 2,900 |
2014/08/18 | 502 | 506 | 500 | 500 | 5,500 |
2014/08/15 | 489 | 489 | 485 | 485 | 600 |
2014/08/14 | 492 | 495 | 492 | 495 | 400 |
2014/08/13 | 499 | 499 | 491 | 491 | 600 |
2014/08/11 | 491 | 491 | 491 | 491 | 100 |
2014/08/06 | 491 | 491 | 484 | 491 | 300 |
2014/08/04 | 488 | 495 | 488 | 493 | 500 |
2014/08/01 | 505 | 505 | 505 | 505 | 100 |
2014/07/31 | 503 | 507 | 497 | 505 | 1,300 |
2014/07/30 | 503 | 503 | 503 | 503 | 100 |
2014/07/29 | 503 | 503 | 503 | 503 | 200 |
2014/07/28 | 507 | 515 | 507 | 510 | 300 |
2014/07/25 | 501 | 501 | 501 | 501 | 300 |
2014/07/24 | 500 | 501 | 500 | 501 | 200 |
2014/07/23 | 492 | 500 | 492 | 500 | 400 |
2014/07/22 | 491 | 491 | 482 | 483 | 700 |
2014/07/18 | 497 | 497 | 491 | 491 | 400 |
2014/07/17 | 498 | 498 | 498 | 498 | 100 |
2014/07/16 | 507 | 508 | 498 | 498 | 1,700 |
2014/07/15 | 509 | 509 | 501 | 501 | 3,000 |
2014/07/14 | 504 | 515 | 504 | 509 | 1,300 |
2014/07/11 | 517 | 517 | 500 | 504 | 4,800 |
2014/07/10 | 523 | 533 | 523 | 533 | 900 |
2014/07/09 | 513 | 547 | 513 | 533 | 1,300 |
2014/07/08 | 513 | 558 | 513 | 523 | 3,500 |
2014/07/07 | 491 | 609 | 488 | 521 | 17,200 |
2014/07/04 | 509 | 509 | 509 | 509 | 200 |
2014/07/02 | 518 | 518 | 504 | 504 | 300 |
2014/07/01 | 524 | 524 | 507 | 508 | 5,100 |
2014/06/30 | 507 | 516 | 499 | 499 | 7,100 |
2014/06/27 | 527 | 527 | 527 | 527 | 100 |
2014/06/26 | 526 | 526 | 526 | 526 | 200 |
2014/06/25 | 536 | 536 | 536 | 536 | 200 |
2014/06/24 | 536 | 536 | 536 | 536 | 3,600 |
2014/06/20 | 510 | 510 | 510 | 510 | 900 |
2014/06/19 | 513 | 513 | 513 | 513 | 100 |
2014/06/18 | 511 | 519 | 510 | 519 | 400 |
2014/06/17 | 513 | 514 | 512 | 512 | 1,200 |
2014/06/16 | 533 | 533 | 523 | 523 | 300 |
2014/06/13 | 547 | 547 | 523 | 523 | 700 |
2014/06/12 | 538 | 538 | 537 | 537 | 200 |
2014/06/10 | 525 | 525 | 525 | 525 | 200 |
2014/06/05 | 525 | 535 | 525 | 535 | 200 |
2014/06/02 | 541 | 545 | 541 | 545 | 200 |
2014/05/30 | 532 | 532 | 532 | 532 | 400 |
2014/05/28 | 513 | 513 | 513 | 513 | 300 |
2014/05/26 | 520 | 520 | 520 | 520 | 200 |
2014/05/23 | 525 | 525 | 525 | 525 | 300 |
2014/05/22 | 515 | 515 | 515 | 515 | 100 |
2014/05/20 | 515 | 515 | 515 | 515 | 200 |
2014/05/16 | 530 | 530 | 530 | 530 | 100 |
2014/05/15 | 540 | 540 | 540 | 540 | 400 |
2014/05/14 | 529 | 530 | 529 | 530 | 500 |
2014/05/13 | 512 | 516 | 512 | 513 | 500 |
2014/05/09 | 558 | 558 | 518 | 518 | 500 |
2014/05/07 | 548 | 548 | 548 | 548 | 100 |
2014/05/02 | 540 | 540 | 540 | 540 | 100 |
2014/05/01 | 538 | 538 | 538 | 538 | 100 |
2014/04/30 | 532 | 532 | 532 | 532 | 500 |
2014/04/28 | 522 | 522 | 522 | 522 | 100 |
2014/04/25 | 522 | 522 | 522 | 522 | 200 |
2014/04/24 | 522 | 522 | 522 | 522 | 100 |
2014/04/23 | 515 | 515 | 515 | 515 | 300 |
2014/04/15 | 534 | 534 | 500 | 510 | 3,700 |
2014/04/14 | 544 | 544 | 544 | 544 | 300 |
2014/04/11 | 540 | 540 | 540 | 540 | 400 |
2014/04/10 | 610 | 610 | 590 | 590 | 300 |
2014/04/02 | 600 | 600 | 600 | 600 | 400 |
2014/03/31 | 570 | 600 | 570 | 600 | 500 |
2014/03/28 | 560 | 560 | 560 | 560 | 100 |
2014/03/25 | 560 | 560 | 560 | 560 | 300 |
2014/03/24 | 524 | 540 | 524 | 540 | 300 |
2014/03/18 | 520 | 520 | 520 | 520 | 100 |
2014/03/17 | 561 | 561 | 526 | 526 | 400 |
2014/03/14 | 551 | 551 | 551 | 551 | 400 |
2014/03/13 | 541 | 541 | 541 | 541 | 100 |
2014/03/11 | 540 | 540 | 540 | 540 | 100 |
2014/03/10 | 540 | 540 | 540 | 540 | 400 |
2014/03/07 | 540 | 540 | 540 | 540 | 200 |
2014/03/03 | 570 | 570 | 570 | 570 | 100 |
2014/02/28 | 567 | 567 | 567 | 567 | 400 |
2014/02/25 | 563 | 563 | 563 | 563 | 200 |
2014/02/24 | 555 | 555 | 555 | 555 | 100 |
2014/02/21 | 555 | 555 | 555 | 555 | 100 |
2014/02/17 | 566 | 566 | 555 | 555 | 200 |
2014/02/14 | 566 | 566 | 566 | 566 | 400 |
2014/02/13 | 556 | 556 | 556 | 556 | 100 |
2014/02/10 | 549 | 555 | 549 | 555 | 300 |
2014/02/04 | 514 | 535 | 514 | 535 | 300 |
2014/01/31 | 543 | 544 | 539 | 544 | 1,000 |
2014/01/30 | 527 | 528 | 525 | 525 | 600 |
2014/01/28 | 526 | 546 | 526 | 546 | 200 |
2014/01/27 | 536 | 536 | 531 | 531 | 300 |
2014/01/24 | 565 | 565 | 544 | 544 | 900 |
2014/01/23 | 558 | 560 | 558 | 560 | 1,100 |
2014/01/22 | 555 | 555 | 555 | 555 | 400 |
2014/01/21 | 555 | 555 | 555 | 555 | 100 |
2014/01/20 | 560 | 560 | 560 | 560 | 200 |
2014/01/16 | 562 | 562 | 562 | 562 | 100 |
2014/01/15 | 570 | 571 | 562 | 562 | 1,000 |
2014/01/14 | 562 | 562 | 562 | 562 | 200 |
2014/01/10 | 564 | 564 | 564 | 564 | 400 |
2014/01/08 | 560 | 560 | 556 | 556 | 300 |
2014/01/07 | 563 | 563 | 563 | 563 | 100 |
2014/01/06 | 563 | 563 | 553 | 553 | 200 |