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 |
|---|---|---|---|---|---|
| 2005/12/30 | 243,000 | 243,000 | 238,000 | 238,000 | 19 |
| 2005/12/29 | 237,000 | 243,000 | 237,000 | 238,000 | 45 |
| 2005/12/28 | 239,000 | 239,000 | 236,000 | 239,000 | 24 |
| 2005/12/27 | 236,000 | 236,000 | 231,000 | 232,000 | 83 |
| 2005/12/26 | 240,000 | 240,000 | 236,000 | 236,000 | 57 |
| 2005/12/22 | 247,000 | 250,000 | 241,000 | 243,000 | 40 |
| 2005/12/21 | 245,000 | 247,000 | 240,000 | 245,000 | 58 |
| 2005/12/20 | 238,000 | 239,000 | 236,000 | 237,000 | 55 |
| 2005/12/19 | 240,000 | 243,000 | 235,000 | 238,000 | 54 |
| 2005/12/16 | 241,000 | 248,000 | 240,000 | 242,000 | 34 |
| 2005/12/15 | 241,000 | 245,000 | 239,000 | 245,000 | 31 |
| 2005/12/14 | 241,000 | 241,000 | 239,000 | 241,000 | 24 |
| 2005/12/13 | 238,000 | 240,000 | 237,000 | 238,000 | 27 |
| 2005/12/12 | 240,000 | 242,000 | 237,000 | 237,000 | 31 |
| 2005/12/09 | 240,000 | 240,000 | 237,000 | 238,000 | 39 |
| 2005/12/08 | 240,000 | 241,000 | 240,000 | 240,000 | 19 |
| 2005/12/07 | 240,000 | 240,000 | 236,000 | 239,000 | 51 |
| 2005/12/06 | 245,000 | 246,000 | 241,000 | 241,000 | 55 |
| 2005/12/05 | 250,000 | 250,000 | 241,000 | 245,000 | 65 |
| 2005/12/02 | 250,000 | 251,000 | 250,000 | 251,000 | 23 |
| 2005/12/01 | 255,000 | 255,000 | 251,000 | 251,000 | 11 |
| 2005/11/30 | 251,000 | 255,000 | 250,000 | 250,000 | 40 |
| 2005/11/29 | 252,000 | 253,000 | 252,000 | 253,000 | 4 |
| 2005/11/28 | 251,000 | 254,000 | 251,000 | 253,000 | 26 |
| 2005/11/25 | 257,000 | 257,000 | 251,000 | 251,000 | 20 |
| 2005/11/24 | 258,000 | 259,000 | 255,000 | 255,000 | 32 |
| 2005/11/22 | 259,000 | 259,000 | 255,000 | 257,000 | 12 |
| 2005/11/21 | 264,000 | 264,000 | 257,000 | 257,000 | 14 |
| 2005/11/18 | 259,000 | 260,000 | 257,000 | 257,000 | 22 |
| 2005/11/17 | 263,000 | 264,000 | 257,000 | 260,000 | 33 |
| 2005/11/16 | 260,000 | 275,000 | 260,000 | 263,000 | 62 |
| 2005/11/15 | 262,000 | 263,000 | 259,000 | 259,000 | 15 |
| 2005/11/14 | 261,000 | 263,000 | 260,000 | 262,000 | 27 |
| 2005/11/11 | 261,000 | 267,000 | 250,000 | 260,000 | 126 |
| 2005/11/10 | 277,000 | 278,000 | 275,000 | 275,000 | 20 |
| 2005/11/09 | 280,000 | 281,000 | 276,000 | 280,000 | 20 |
| 2005/11/08 | 286,000 | 289,000 | 275,000 | 281,000 | 49 |
| 2005/11/07 | 265,000 | 284,000 | 264,000 | 279,000 | 52 |
| 2005/11/04 | 264,000 | 265,000 | 261,000 | 262,000 | 25 |
| 2005/11/02 | 262,000 | 265,000 | 261,000 | 261,000 | 19 |
| 2005/11/01 | 260,000 | 263,000 | 260,000 | 263,000 | 9 |
| 2005/10/31 | 266,000 | 266,000 | 260,000 | 262,000 | 28 |
| 2005/10/28 | 268,000 | 268,000 | 264,000 | 264,000 | 6 |
| 2005/10/27 | 275,000 | 275,000 | 266,000 | 266,000 | 14 |
| 2005/10/26 | 274,000 | 275,000 | 273,000 | 274,000 | 15 |
| 2005/10/25 | 271,000 | 275,000 | 264,000 | 275,000 | 30 |
| 2005/10/24 | 257,000 | 266,000 | 257,000 | 263,000 | 27 |
| 2005/10/21 | 259,000 | 259,000 | 255,000 | 256,000 | 8 |
| 2005/10/20 | 256,000 | 259,000 | 255,000 | 259,000 | 22 |
| 2005/10/19 | 261,000 | 261,000 | 257,000 | 257,000 | 18 |
| 2005/10/18 | 261,000 | 262,000 | 260,000 | 262,000 | 14 |
| 2005/10/17 | 262,000 | 264,000 | 261,000 | 261,000 | 10 |
| 2005/10/14 | 260,000 | 263,000 | 260,000 | 263,000 | 8 |
| 2005/10/13 | 264,000 | 264,000 | 261,000 | 264,000 | 19 |
| 2005/10/12 | 265,000 | 270,000 | 265,000 | 268,000 | 7 |
| 2005/10/11 | 271,000 | 273,000 | 263,000 | 268,000 | 19 |
| 2005/10/07 | 275,000 | 275,000 | 270,000 | 274,000 | 21 |
| 2005/10/06 | 278,000 | 278,000 | 275,000 | 278,000 | 7 |
| 2005/10/05 | 278,000 | 278,000 | 269,000 | 278,000 | 24 |
| 2005/10/04 | 273,000 | 274,000 | 268,000 | 270,000 | 26 |
| 2005/10/03 | 271,000 | 275,000 | 270,000 | 273,000 | 25 |
| 2005/09/30 | 255,000 | 269,000 | 255,000 | 265,000 | 42 |
| 2005/09/29 | 286,000 | 286,000 | 263,000 | 263,000 | 64 |
| 2005/09/28 | 276,000 | 289,000 | 271,000 | 284,000 | 53 |
| 2005/09/27 | 285,000 | 285,000 | 276,000 | 276,000 | 20 |
| 2005/09/26 | 292,000 | 292,000 | 278,000 | 285,000 | 48 |
| 2005/09/22 | 292,000 | 296,000 | 284,000 | 295,000 | 68 |
| 2005/09/21 | 295,000 | 299,000 | 292,000 | 297,000 | 61 |
| 2005/09/20 | 312,000 | 315,000 | 308,000 | 309,000 | 72 |
| 2005/09/16 | 319,000 | 321,000 | 318,000 | 321,000 | 33 |
| 2005/09/15 | 323,000 | 325,000 | 323,000 | 324,000 | 9 |
| 2005/09/14 | 322,000 | 322,000 | 320,000 | 322,000 | 25 |
| 2005/09/13 | 325,000 | 325,000 | 325,000 | 325,000 | 4 |
| 2005/09/12 | 326,000 | 328,000 | 324,000 | 328,000 | 13 |
| 2005/09/09 | 322,000 | 330,000 | 320,000 | 323,000 | 26 |
| 2005/09/08 | 321,000 | 324,000 | 320,000 | 320,000 | 12 |
| 2005/09/07 | 325,000 | 325,000 | 320,000 | 320,000 | 15 |
| 2005/09/06 | 328,000 | 328,000 | 323,000 | 325,000 | 17 |
| 2005/09/05 | 341,000 | 341,000 | 327,000 | 329,000 | 41 |
| 2005/09/02 | 323,000 | 344,000 | 321,000 | 338,000 | 161 |
| 2005/09/01 | 327,000 | 327,000 | 320,000 | 320,000 | 26 |
| 2005/08/31 | 317,000 | 330,000 | 317,000 | 327,000 | 43 |
| 2005/08/30 | 321,000 | 321,000 | 317,000 | 317,000 | 23 |
| 2005/08/29 | 326,000 | 328,000 | 320,000 | 323,000 | 25 |
| 2005/08/26 | 330,000 | 333,000 | 325,000 | 325,000 | 21 |
| 2005/08/25 | 330,000 | 333,000 | 326,000 | 327,000 | 27 |
| 2005/08/24 | 333,000 | 333,000 | 327,000 | 327,000 | 16 |
| 2005/08/23 | 330,000 | 333,000 | 330,000 | 333,000 | 14 |
| 2005/08/22 | 339,000 | 339,000 | 330,000 | 330,000 | 27 |
| 2005/08/19 | 326,000 | 332,000 | 326,000 | 332,000 | 9 |
| 2005/08/18 | 330,000 | 330,000 | 326,000 | 326,000 | 32 |
| 2005/08/17 | 340,000 | 340,000 | 330,000 | 331,000 | 17 |
| 2005/08/16 | 334,000 | 335,000 | 330,000 | 335,000 | 37 |
| 2005/08/15 | 333,000 | 337,000 | 321,000 | 329,000 | 51 |
| 2005/08/12 | 337,000 | 340,000 | 334,000 | 340,000 | 28 |
| 2005/08/11 | 335,000 | 341,000 | 333,000 | 337,000 | 54 |
| 2005/08/10 | 338,000 | 350,000 | 338,000 | 348,000 | 33 |
| 2005/08/09 | 331,000 | 345,000 | 331,000 | 340,000 | 26 |
| 2005/08/08 | 329,000 | 335,000 | 325,000 | 331,000 | 28 |
| 2005/08/05 | 328,000 | 347,000 | 328,000 | 339,000 | 17 |
| 2005/08/04 | 337,000 | 340,000 | 325,000 | 328,000 | 58 |
| 2005/08/03 | 351,000 | 354,000 | 343,000 | 345,000 | 47 |
| 2005/08/02 | 353,000 | 356,000 | 353,000 | 353,000 | 24 |
| 2005/08/01 | 359,000 | 360,000 | 355,000 | 356,000 | 17 |
| 2005/07/29 | 360,000 | 361,000 | 356,000 | 360,000 | 42 |
| 2005/07/28 | 366,000 | 370,000 | 360,000 | 363,000 | 32 |
| 2005/07/27 | 357,000 | 363,000 | 357,000 | 363,000 | 17 |
| 2005/07/26 | 367,000 | 370,000 | 358,000 | 358,000 | 24 |
| 2005/07/25 | 363,000 | 369,000 | 361,000 | 369,000 | 9 |
| 2005/07/22 | 365,000 | 365,000 | 360,000 | 362,000 | 38 |
| 2005/07/21 | 365,000 | 374,000 | 365,000 | 365,000 | 33 |
| 2005/07/20 | 378,000 | 380,000 | 370,000 | 370,000 | 63 |
| 2005/07/19 | 382,000 | 384,000 | 378,000 | 380,000 | 25 |
| 2005/07/15 | 377,000 | 390,000 | 377,000 | 386,000 | 59 |
| 2005/07/14 | 375,000 | 380,000 | 374,000 | 376,000 | 30 |
| 2005/07/13 | 382,000 | 385,000 | 372,000 | 380,000 | 43 |
| 2005/07/12 | 381,000 | 382,000 | 379,000 | 381,000 | 25 |
| 2005/07/11 | 380,000 | 388,000 | 380,000 | 388,000 | 45 |
| 2005/07/08 | 392,000 | 393,000 | 383,000 | 390,000 | 25 |
| 2005/07/07 | 390,000 | 393,000 | 385,000 | 390,000 | 22 |
| 2005/07/06 | 399,000 | 399,000 | 387,000 | 391,000 | 32 |
| 2005/07/05 | 414,000 | 414,000 | 398,000 | 401,000 | 53 |
| 2005/07/04 | 392,000 | 396,000 | 390,000 | 394,000 | 41 |
| 2005/07/01 | 399,000 | 399,000 | 385,000 | 391,000 | 47 |
| 2005/06/30 | 405,000 | 406,000 | 401,000 | 404,000 | 54 |
| 2005/06/29 | 420,000 | 425,000 | 410,000 | 410,000 | 73 |
| 2005/06/28 | 411,000 | 423,000 | 407,000 | 420,000 | 113 |
| 2005/06/27 | 435,000 | 435,000 | 418,000 | 421,000 | 95 |
| 2005/06/24 | 438,000 | 438,000 | 423,000 | 432,000 | 84 |
| 2005/06/23 | 446,000 | 446,000 | 426,000 | 440,000 | 172 |
| 2005/06/22 | 454,000 | 459,000 | 411,000 | 426,000 | 445 |
| 2005/06/21 | 449,000 | 449,000 | 421,000 | 449,000 | 505 |
| 2005/06/20 | 384,000 | 399,000 | 371,000 | 399,000 | 188 |
| 2005/06/17 | 362,000 | 362,000 | 349,000 | 349,000 | 82 |
| 2005/06/16 | 362,000 | 365,000 | 355,000 | 359,000 | 65 |
| 2005/06/15 | 352,000 | 354,000 | 350,000 | 352,000 | 53 |
| 2005/06/14 | 370,000 | 370,000 | 350,000 | 353,000 | 128 |
| 2005/06/13 | 389,000 | 390,000 | 376,000 | 378,000 | 139 |
| 2005/06/10 | 391,000 | 400,000 | 384,000 | 392,000 | 97 |
| 2005/06/09 | 400,000 | 406,000 | 384,000 | 392,000 | 93 |
| 2005/06/08 | 409,000 | 412,000 | 400,000 | 404,000 | 100 |
| 2005/06/07 | 420,000 | 420,000 | 408,000 | 412,000 | 68 |
| 2005/06/06 | 444,000 | 444,000 | 421,000 | 425,000 | 78 |
| 2005/06/03 | 439,000 | 450,000 | 439,000 | 440,000 | 115 |
| 2005/06/02 | 440,000 | 440,000 | 428,000 | 439,000 | 128 |
| 2005/06/01 | 412,000 | 443,000 | 410,000 | 430,000 | 225 |
| 2005/05/31 | 410,000 | 413,000 | 395,000 | 407,000 | 84 |
| 2005/05/30 | 428,000 | 435,000 | 413,000 | 414,000 | 117 |
| 2005/05/27 | 410,000 | 420,000 | 392,000 | 418,000 | 105 |
| 2005/05/26 | 416,000 | 416,000 | 386,000 | 400,000 | 175 |
| 2005/05/25 | 450,000 | 450,000 | 413,000 | 416,000 | 287 |
| 2005/05/24 | 494,000 | 494,000 | 462,000 | 463,000 | 92 |
| 2005/05/23 | 510,000 | 510,000 | 490,000 | 496,000 | 79 |
| 2005/05/20 | 505,000 | 509,000 | 489,000 | 500,000 | 122 |
| 2005/05/19 | 536,000 | 543,000 | 490,000 | 499,000 | 284 |
| 2005/05/18 | 530,000 | 540,000 | 481,000 | 516,000 | 306 |
| 2005/05/17 | 570,000 | 584,000 | 530,000 | 530,000 | 182 |
| 2005/05/16 | 615,000 | 631,000 | 576,000 | 578,000 | 273 |
| 2005/05/13 | 617,000 | 646,000 | 603,000 | 605,000 | 497 |
| 2005/05/12 | 590,000 | 623,000 | 581,000 | 603,000 | 317 |
| 2005/05/11 | 572,000 | 599,000 | 572,000 | 585,000 | 141 |
| 2005/05/10 | 617,000 | 619,000 | 596,000 | 600,000 | 109 |
| 2005/05/09 | 650,000 | 650,000 | 613,000 | 617,000 | 210 |
| 2005/05/06 | 650,000 | 658,000 | 620,000 | 620,000 | 648 |
| 2005/05/02 | 565,000 | 641,000 | 562,000 | 630,000 | 692 |
| 2005/04/28 | 589,000 | 589,000 | 560,000 | 572,000 | 177 |
| 2005/04/27 | 598,000 | 613,000 | 584,000 | 590,000 | 471 |
| 2005/04/26 | 552,000 | 592,000 | 543,000 | 588,000 | 734 |
| 2005/04/25 | 540,000 | 559,000 | 520,000 | 532,000 | 398 |
| 2005/04/22 | 642,000 | 659,000 | 587,000 | 590,000 | 1,332 |
| 2005/04/21 | 759,000 | 780,000 | 530,000 | 612,000 | 3,757 |