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 |
---|---|---|---|---|---|
2017/12/29 | 1,858 | 2,006 | 1,806 | 1,999 | 68,500 |
2017/12/28 | 1,831 | 1,899 | 1,740 | 1,867 | 66,200 |
2017/12/27 | 1,781 | 1,847 | 1,780 | 1,836 | 27,400 |
2017/12/26 | 1,787 | 1,922 | 1,735 | 1,808 | 114,400 |
2017/12/25 | 1,678 | 1,724 | 1,623 | 1,681 | 52,400 |
2017/12/22 | 1,741 | 1,889 | 1,695 | 1,747 | 72,000 |
2017/12/21 | 1,742 | 1,742 | 1,670 | 1,712 | 14,300 |
2017/12/20 | 1,790 | 1,798 | 1,700 | 1,717 | 35,500 |
2017/12/19 | 1,862 | 1,870 | 1,756 | 1,764 | 38,300 |
2017/12/18 | 2,007 | 2,007 | 1,851 | 1,857 | 54,500 |
2017/12/15 | 1,940 | 2,050 | 1,920 | 2,025 | 46,600 |
2017/12/14 | 1,950 | 2,108 | 1,877 | 1,953 | 108,000 |
2017/12/13 | 1,857 | 1,900 | 1,800 | 1,865 | 74,100 |
2017/12/12 | 1,775 | 2,130 | 1,742 | 1,937 | 261,300 |
2017/12/11 | 1,746 | 1,840 | 1,620 | 1,735 | 108,500 |
2017/12/08 | 1,853 | 1,853 | 1,713 | 1,746 | 52,800 |
2017/12/07 | 1,762 | 1,950 | 1,729 | 1,854 | 114,800 |
2017/12/06 | 2,050 | 2,200 | 1,754 | 1,802 | 182,400 |
2017/12/05 | 2,076 | 2,267 | 1,921 | 2,000 | 319,100 |
2017/12/04 | 2,210 | 2,258 | 2,203 | 2,258 | 139,200 |
2017/12/01 | 2,135 | 2,400 | 1,709 | 1,858 | 657,200 |
2017/11/30 | 2,060 | 2,085 | 2,005 | 2,085 | 90,800 |
2017/11/29 | 1,400 | 1,685 | 1,388 | 1,685 | 70,600 |
2017/11/28 | 1,401 | 1,530 | 1,173 | 1,385 | 330,500 |
2017/11/27 | 1,221 | 1,341 | 1,221 | 1,341 | 122,500 |
2017/11/24 | 891 | 1,041 | 866 | 1,041 | 57,300 |
2017/11/22 | 909 | 909 | 890 | 891 | 5,200 |
2017/11/21 | 902 | 908 | 880 | 908 | 7,800 |
2017/11/20 | 866 | 885 | 858 | 872 | 5,500 |
2017/11/17 | 937 | 937 | 855 | 865 | 19,300 |
2017/11/16 | 943 | 943 | 895 | 940 | 12,400 |
2017/11/15 | 955 | 960 | 929 | 958 | 17,500 |
2017/11/14 | 992 | 1,005 | 915 | 955 | 43,000 |
2017/11/13 | 866 | 964 | 866 | 947 | 182,500 |
2017/11/10 | 820 | 830 | 801 | 814 | 2,400 |
2017/11/09 | 821 | 821 | 817 | 820 | 800 |
2017/11/08 | 817 | 820 | 815 | 815 | 1,200 |
2017/11/07 | 824 | 829 | 815 | 829 | 1,700 |
2017/11/06 | 836 | 860 | 822 | 822 | 5,100 |
2017/11/02 | 838 | 839 | 831 | 839 | 700 |
2017/11/01 | 860 | 860 | 836 | 851 | 2,700 |
2017/10/31 | 847 | 860 | 830 | 860 | 8,200 |
2017/10/30 | 819 | 969 | 818 | 861 | 36,100 |
2017/10/27 | 820 | 820 | 819 | 819 | 300 |
2017/10/26 | 819 | 820 | 818 | 818 | 2,300 |
2017/10/25 | 824 | 824 | 818 | 818 | 700 |
2017/10/24 | 818 | 824 | 818 | 818 | 700 |
2017/10/23 | 818 | 818 | 818 | 818 | 200 |
2017/10/20 | 822 | 822 | 816 | 820 | 800 |
2017/10/19 | 817 | 823 | 817 | 823 | 300 |
2017/10/18 | 816 | 818 | 816 | 818 | 800 |
2017/10/17 | 819 | 822 | 810 | 820 | 1,300 |
2017/10/16 | 820 | 820 | 812 | 812 | 800 |
2017/10/13 | 816 | 816 | 810 | 816 | 400 |
2017/10/11 | 817 | 817 | 812 | 817 | 1,200 |
2017/10/10 | 813 | 820 | 813 | 820 | 300 |
2017/10/06 | 817 | 817 | 817 | 817 | 300 |
2017/10/05 | 817 | 817 | 815 | 817 | 600 |
2017/10/04 | 819 | 821 | 806 | 821 | 2,500 |
2017/10/03 | 802 | 815 | 802 | 813 | 1,900 |
2017/10/02 | 820 | 820 | 809 | 809 | 900 |
2017/09/29 | 825 | 825 | 810 | 815 | 700 |
2017/09/28 | 814 | 815 | 808 | 815 | 2,800 |
2017/09/27 | 820 | 821 | 813 | 813 | 500 |
2017/09/26 | 815 | 830 | 796 | 815 | 3,700 |
2017/09/25 | 812 | 824 | 810 | 816 | 700 |
2017/09/22 | 815 | 833 | 795 | 822 | 6,700 |
2017/09/21 | 799 | 830 | 799 | 830 | 2,800 |
2017/09/20 | 828 | 828 | 812 | 812 | 1,000 |
2017/09/19 | 818 | 828 | 818 | 828 | 1,200 |
2017/09/15 | 815 | 818 | 806 | 818 | 700 |
2017/09/14 | 816 | 817 | 806 | 811 | 2,200 |
2017/09/13 | 812 | 812 | 801 | 801 | 700 |
2017/09/12 | 813 | 813 | 813 | 813 | 100 |
2017/09/11 | 780 | 812 | 771 | 810 | 2,200 |
2017/09/08 | 764 | 791 | 764 | 791 | 2,500 |
2017/09/07 | 785 | 794 | 785 | 794 | 400 |
2017/09/06 | 772 | 801 | 772 | 796 | 3,000 |
2017/09/05 | 802 | 805 | 786 | 787 | 2,200 |
2017/09/04 | 814 | 814 | 811 | 811 | 400 |
2017/09/01 | 808 | 826 | 808 | 820 | 1,400 |
2017/08/31 | 804 | 810 | 802 | 810 | 1,700 |
2017/08/30 | 818 | 818 | 781 | 803 | 4,300 |
2017/08/29 | 825 | 825 | 810 | 815 | 500 |
2017/08/28 | 820 | 820 | 805 | 805 | 700 |
2017/08/25 | 835 | 835 | 824 | 824 | 500 |
2017/08/24 | 822 | 828 | 812 | 826 | 1,400 |
2017/08/22 | 825 | 825 | 825 | 825 | 200 |
2017/08/21 | 836 | 836 | 834 | 834 | 1,400 |
2017/08/18 | 834 | 838 | 830 | 838 | 1,200 |
2017/08/17 | 837 | 843 | 833 | 838 | 1,200 |
2017/08/16 | 850 | 850 | 832 | 832 | 300 |
2017/08/15 | 846 | 846 | 835 | 835 | 200 |
2017/08/14 | 831 | 846 | 831 | 846 | 1,200 |
2017/08/10 | 865 | 865 | 863 | 865 | 1,000 |
2017/08/09 | 865 | 865 | 865 | 865 | 1,700 |
2017/08/07 | 855 | 864 | 830 | 850 | 2,100 |
2017/08/04 | 851 | 851 | 851 | 851 | 700 |
2017/08/03 | 824 | 833 | 824 | 830 | 1,800 |
2017/08/02 | 840 | 852 | 825 | 852 | 1,400 |
2017/08/01 | 853 | 853 | 840 | 840 | 1,900 |
2017/07/31 | 854 | 858 | 850 | 858 | 2,100 |
2017/07/28 | 858 | 858 | 848 | 855 | 3,600 |
2017/07/27 | 858 | 859 | 857 | 859 | 800 |
2017/07/26 | 862 | 864 | 862 | 864 | 300 |
2017/07/25 | 861 | 861 | 856 | 856 | 700 |
2017/07/24 | 856 | 863 | 856 | 863 | 1,200 |
2017/07/21 | 850 | 864 | 850 | 859 | 2,300 |
2017/07/20 | 853 | 856 | 852 | 853 | 400 |
2017/07/19 | 857 | 867 | 832 | 856 | 4,000 |
2017/07/18 | 866 | 866 | 851 | 851 | 500 |
2017/07/14 | 844 | 862 | 844 | 862 | 3,200 |
2017/07/13 | 865 | 867 | 855 | 859 | 1,700 |
2017/07/12 | 850 | 864 | 850 | 864 | 1,800 |
2017/07/11 | 860 | 874 | 860 | 865 | 1,800 |
2017/07/10 | 860 | 869 | 850 | 869 | 2,300 |
2017/07/07 | 855 | 868 | 855 | 859 | 2,000 |
2017/07/06 | 867 | 867 | 858 | 858 | 300 |
2017/07/05 | 861 | 868 | 861 | 868 | 300 |
2017/07/04 | 850 | 858 | 843 | 858 | 1,400 |
2017/07/03 | 840 | 855 | 840 | 854 | 4,000 |
2017/06/30 | 848 | 848 | 840 | 840 | 1,100 |
2017/06/29 | 848 | 850 | 834 | 850 | 800 |
2017/06/28 | 839 | 842 | 836 | 841 | 1,100 |
2017/06/27 | 842 | 842 | 827 | 839 | 400 |
2017/06/26 | 822 | 852 | 822 | 835 | 1,300 |
2017/06/23 | 844 | 844 | 821 | 821 | 1,700 |
2017/06/22 | 830 | 844 | 828 | 844 | 1,800 |
2017/06/21 | 824 | 830 | 823 | 830 | 800 |
2017/06/20 | 826 | 828 | 820 | 825 | 900 |
2017/06/19 | 822 | 822 | 822 | 822 | 700 |
2017/06/16 | 814 | 828 | 814 | 828 | 1,600 |
2017/06/15 | 837 | 837 | 811 | 811 | 2,200 |
2017/06/14 | 844 | 856 | 831 | 844 | 2,400 |
2017/06/13 | 850 | 850 | 850 | 850 | 200 |
2017/06/12 | 860 | 860 | 842 | 842 | 800 |
2017/06/09 | 861 | 862 | 847 | 860 | 2,000 |
2017/06/08 | 865 | 876 | 865 | 866 | 2,300 |
2017/06/07 | 864 | 871 | 864 | 865 | 600 |
2017/06/06 | 871 | 872 | 851 | 865 | 2,100 |
2017/06/05 | 878 | 884 | 878 | 884 | 200 |
2017/06/02 | 898 | 898 | 877 | 880 | 1,400 |
2017/06/01 | 896 | 896 | 884 | 884 | 2,700 |
2017/05/31 | 888 | 898 | 873 | 886 | 6,300 |
2017/05/30 | 885 | 930 | 850 | 873 | 6,800 |
2017/05/29 | 830 | 870 | 830 | 870 | 3,200 |
2017/05/26 | 829 | 839 | 821 | 830 | 1,000 |
2017/05/25 | 828 | 831 | 828 | 829 | 600 |
2017/05/24 | 825 | 833 | 823 | 823 | 1,800 |
2017/05/23 | 819 | 834 | 818 | 821 | 500 |
2017/05/22 | 833 | 833 | 821 | 821 | 400 |
2017/05/19 | 815 | 826 | 815 | 819 | 1,000 |
2017/05/18 | 815 | 830 | 815 | 830 | 600 |
2017/05/17 | 815 | 830 | 815 | 830 | 500 |
2017/05/16 | 836 | 836 | 815 | 830 | 900 |
2017/05/15 | 864 | 864 | 806 | 830 | 5,600 |
2017/05/12 | 868 | 882 | 866 | 866 | 600 |
2017/05/11 | 860 | 925 | 860 | 867 | 4,500 |
2017/05/10 | 870 | 870 | 857 | 870 | 600 |
2017/05/09 | 865 | 874 | 851 | 872 | 3,900 |
2017/05/08 | 843 | 843 | 835 | 835 | 1,000 |
2017/05/02 | 837 | 845 | 830 | 844 | 2,900 |
2017/05/01 | 853 | 853 | 839 | 839 | 700 |
2017/04/28 | 862 | 862 | 840 | 848 | 1,800 |
2017/04/27 | 842 | 842 | 838 | 838 | 200 |
2017/04/26 | 868 | 868 | 833 | 837 | 2,600 |
2017/04/25 | 852 | 867 | 836 | 854 | 2,700 |
2017/04/24 | 865 | 865 | 836 | 852 | 1,500 |
2017/04/21 | 859 | 865 | 846 | 865 | 2,400 |
2017/04/20 | 872 | 872 | 854 | 870 | 1,100 |
2017/04/19 | 875 | 875 | 853 | 869 | 600 |
2017/04/18 | 833 | 860 | 833 | 860 | 3,600 |
2017/04/17 | 845 | 848 | 845 | 848 | 1,100 |
2017/04/14 | 882 | 882 | 855 | 856 | 1,300 |
2017/04/13 | 837 | 879 | 831 | 850 | 1,700 |
2017/04/12 | 876 | 889 | 852 | 867 | 1,600 |
2017/04/11 | 867 | 867 | 846 | 861 | 2,300 |
2017/04/10 | 900 | 900 | 867 | 867 | 4,200 |
2017/04/07 | 859 | 864 | 840 | 840 | 3,600 |
2017/04/06 | 862 | 880 | 833 | 859 | 6,300 |
2017/04/05 | 877 | 891 | 877 | 880 | 3,400 |
2017/04/04 | 931 | 938 | 830 | 900 | 9,800 |
2017/04/03 | 956 | 956 | 928 | 928 | 4,100 |
2017/03/31 | 951 | 955 | 910 | 911 | 5,400 |
2017/03/30 | 968 | 968 | 936 | 936 | 6,000 |
2017/03/29 | 906 | 1,030 | 906 | 953 | 16,800 |
2017/03/28 | 902 | 927 | 900 | 905 | 8,200 |
2017/03/27 | 979 | 979 | 903 | 932 | 37,900 |
2017/03/24 | 860 | 1,009 | 860 | 1,009 | 57,000 |
2017/03/23 | 879 | 883 | 858 | 859 | 10,100 |
2017/03/22 | 924 | 937 | 870 | 888 | 37,600 |
2017/03/21 | 1,094 | 1,118 | 952 | 954 | 204,500 |
2017/03/17 | 974 | 974 | 944 | 974 | 118,200 |
2017/03/16 | 828 | 838 | 815 | 824 | 3,100 |
2017/03/15 | 868 | 868 | 814 | 821 | 6,300 |
2017/03/14 | 857 | 869 | 849 | 853 | 7,300 |
2017/03/13 | 907 | 919 | 870 | 887 | 15,800 |
2017/03/10 | 973 | 1,067 | 890 | 892 | 119,300 |
2017/03/09 | 1,078 | 1,078 | 1,078 | 1,078 | 7,400 |
2017/03/08 | 794 | 928 | 794 | 928 | 25,400 |
2017/03/07 | 744 | 778 | 744 | 778 | 2,300 |
2017/03/06 | 757 | 757 | 742 | 742 | 1,600 |
2017/03/03 | 751 | 758 | 735 | 755 | 4,300 |
2017/03/02 | 760 | 760 | 758 | 758 | 200 |
2017/03/01 | 761 | 761 | 761 | 761 | 300 |
2017/02/28 | 769 | 769 | 768 | 769 | 500 |
2017/02/27 | 752 | 757 | 751 | 757 | 600 |
2017/02/24 | 760 | 760 | 756 | 760 | 800 |
2017/02/23 | 759 | 767 | 754 | 760 | 2,500 |
2017/02/22 | 755 | 760 | 750 | 754 | 1,900 |
2017/02/21 | 741 | 750 | 741 | 750 | 500 |
2017/02/20 | 725 | 738 | 725 | 735 | 4,400 |
2017/02/17 | 772 | 772 | 756 | 760 | 2,400 |
2017/02/16 | 776 | 787 | 775 | 780 | 3,000 |
2017/02/15 | 789 | 797 | 775 | 785 | 1,500 |
2017/02/14 | 780 | 789 | 776 | 789 | 800 |
2017/02/13 | 775 | 784 | 775 | 784 | 3,300 |
2017/02/10 | 783 | 784 | 779 | 784 | 1,400 |
2017/02/09 | 792 | 792 | 791 | 792 | 1,400 |
2017/02/08 | 814 | 814 | 795 | 795 | 800 |
2017/02/07 | 790 | 807 | 778 | 807 | 2,000 |
2017/02/06 | 790 | 790 | 774 | 775 | 2,900 |
2017/02/03 | 781 | 789 | 781 | 782 | 2,700 |
2017/02/02 | 798 | 799 | 782 | 782 | 2,100 |
2017/02/01 | 815 | 815 | 768 | 798 | 5,000 |
2017/01/31 | 782 | 826 | 782 | 802 | 11,400 |
2017/01/30 | 810 | 810 | 783 | 800 | 10,900 |
2017/01/27 | 852 | 852 | 805 | 814 | 8,900 |
2017/01/26 | 894 | 894 | 842 | 842 | 13,200 |
2017/01/25 | 878 | 887 | 830 | 864 | 23,000 |
2017/01/24 | 905 | 930 | 850 | 852 | 42,500 |
2017/01/23 | 1,000 | 1,028 | 912 | 941 | 142,700 |
2017/01/20 | 1,090 | 1,090 | 1,090 | 1,090 | 47,600 |
2017/01/19 | 940 | 940 | 940 | 940 | 34,100 |
2017/01/18 | 700 | 790 | 700 | 790 | 28,000 |
2017/01/17 | 686 | 690 | 686 | 690 | 1,800 |
2017/01/16 | 694 | 695 | 686 | 686 | 1,600 |
2017/01/13 | 698 | 706 | 695 | 695 | 2,200 |
2017/01/12 | 719 | 719 | 707 | 707 | 1,200 |
2017/01/11 | 713 | 718 | 708 | 718 | 700 |
2017/01/10 | 723 | 723 | 703 | 713 | 1,900 |
2017/01/06 | 700 | 708 | 698 | 708 | 1,500 |
2017/01/05 | 705 | 708 | 698 | 708 | 900 |
2017/01/04 | 693 | 706 | 693 | 706 | 1,300 |