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 |
|---|---|---|---|---|---|
| 2008/12/30 | 58,900 | 58,900 | 58,900 | 58,900 | 1 |
| 2008/12/29 | 58,400 | 58,400 | 58,400 | 58,400 | 1 |
| 2008/12/25 | 56,900 | 58,100 | 55,000 | 58,100 | 7 |
| 2008/12/15 | 60,100 | 60,100 | 60,000 | 60,000 | 16 |
| 2008/12/12 | 60,100 | 60,100 | 55,000 | 60,000 | 32 |
| 2008/12/11 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/12/10 | 62,900 | 63,100 | 61,400 | 63,000 | 17 |
| 2008/12/09 | 60,300 | 66,400 | 60,300 | 66,400 | 5 |
| 2008/12/03 | 61,500 | 65,000 | 61,000 | 65,000 | 33 |
| 2008/12/02 | 68,000 | 68,000 | 63,000 | 65,000 | 23 |
| 2008/12/01 | 68,000 | 68,000 | 68,000 | 68,000 | 11 |
| 2008/11/26 | 62,000 | 69,500 | 62,000 | 69,500 | 10 |
| 2008/11/19 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/11/18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/11/14 | 73,000 | 73,000 | 70,000 | 70,000 | 6 |
| 2008/11/13 | 69,500 | 69,500 | 69,500 | 69,500 | 2 |
| 2008/11/12 | 69,000 | 69,000 | 69,000 | 69,000 | 5 |
| 2008/11/11 | 67,100 | 69,000 | 67,100 | 69,000 | 2 |
| 2008/11/10 | 64,000 | 65,100 | 64,000 | 65,100 | 3 |
| 2008/11/05 | 64,500 | 69,000 | 64,500 | 69,000 | 6 |
| 2008/10/30 | 62,500 | 70,000 | 62,500 | 70,000 | 2 |
| 2008/10/28 | 67,100 | 70,000 | 67,100 | 70,000 | 3 |
| 2008/10/24 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/10/23 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/10/21 | 62,500 | 70,000 | 62,500 | 70,000 | 3 |
| 2008/10/15 | 71,000 | 71,000 | 62,500 | 62,500 | 11 |
| 2008/10/14 | 67,000 | 68,000 | 64,000 | 66,000 | 5 |
| 2008/10/10 | 59,900 | 64,000 | 59,900 | 64,000 | 7 |
| 2008/10/09 | 57,900 | 59,900 | 57,900 | 59,900 | 7 |
| 2008/10/08 | 52,000 | 55,500 | 52,000 | 55,500 | 2 |
| 2008/10/07 | 54,000 | 57,000 | 54,000 | 57,000 | 2 |
| 2008/10/06 | 58,500 | 60,000 | 58,500 | 60,000 | 2 |
| 2008/10/03 | 62,000 | 64,500 | 61,000 | 64,500 | 9 |
| 2008/09/29 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2008/09/26 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2008/09/25 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/09/22 | 62,200 | 63,000 | 62,200 | 63,000 | 3 |
| 2008/09/17 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/09/16 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/09/12 | 63,500 | 63,500 | 63,500 | 63,500 | 3 |
| 2008/09/11 | 60,000 | 60,000 | 58,500 | 58,500 | 4 |
| 2008/09/02 | 58,500 | 58,500 | 58,500 | 58,500 | 4 |
| 2008/08/25 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2008/08/19 | 90,000 | 90,000 | 80,000 | 80,000 | 2 |
| 2008/08/18 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/08/15 | 88,900 | 88,900 | 88,900 | 88,900 | 5 |
| 2008/08/14 | 78,900 | 78,900 | 78,900 | 78,900 | 4 |
| 2008/08/12 | 70,900 | 70,900 | 70,900 | 70,900 | 1 |
| 2008/08/11 | 71,000 | 71,000 | 71,000 | 71,000 | 10 |
| 2008/08/08 | 57,500 | 58,000 | 57,500 | 58,000 | 6 |
| 2008/08/06 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2008/08/05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/08/01 | 61,500 | 65,000 | 61,500 | 65,000 | 4 |
| 2008/07/30 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/07/28 | 70,300 | 70,300 | 69,500 | 69,500 | 8 |
| 2008/07/25 | 66,300 | 66,300 | 66,300 | 66,300 | 2 |
| 2008/07/24 | 61,300 | 64,300 | 61,300 | 64,300 | 3 |
| 2008/07/23 | 65,300 | 65,300 | 65,300 | 65,300 | 2 |
| 2008/07/22 | 57,800 | 62,300 | 55,800 | 62,300 | 7 |
| 2008/07/18 | 63,300 | 63,300 | 60,800 | 60,800 | 7 |
| 2008/07/17 | 64,500 | 65,500 | 64,500 | 65,500 | 7 |
| 2008/07/15 | 82,500 | 82,500 | 72,500 | 72,500 | 6 |
| 2008/07/11 | 80,000 | 81,000 | 78,500 | 78,500 | 5 |
| 2008/07/03 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/07/01 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2008/06/30 | 82,000 | 85,000 | 82,000 | 85,000 | 3 |
| 2008/06/26 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 2008/06/24 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2008/06/20 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2008/06/19 | 95,000 | 95,000 | 95,000 | 95,000 | 6 |
| 2008/06/17 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2008/06/16 | 101,000 | 101,000 | 101,000 | 101,000 | 3 |
| 2008/06/13 | 109,000 | 109,000 | 105,000 | 107,000 | 5 |
| 2008/06/12 | 105,000 | 106,000 | 105,000 | 106,000 | 20 |
| 2008/06/11 | 99,000 | 106,000 | 94,500 | 106,000 | 23 |
| 2008/06/10 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2008/06/03 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2008/06/02 | 103,000 | 103,000 | 102,000 | 102,000 | 3 |
| 2008/05/30 | 103,000 | 103,000 | 102,000 | 102,000 | 3 |
| 2008/05/23 | 110,000 | 110,000 | 105,000 | 105,000 | 5 |
| 2008/05/22 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2008/05/21 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2008/05/20 | 108,000 | 112,000 | 107,000 | 107,000 | 5 |
| 2008/05/19 | 107,000 | 108,000 | 107,000 | 108,000 | 3 |
| 2008/05/16 | 114,000 | 120,000 | 103,000 | 107,000 | 34 |
| 2008/05/15 | 115,000 | 115,000 | 103,000 | 103,000 | 4 |
| 2008/05/13 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2008/05/12 | 117,000 | 119,000 | 117,000 | 119,000 | 4 |
| 2008/05/09 | 116,000 | 116,000 | 115,000 | 115,000 | 6 |
| 2008/05/08 | 104,000 | 104,000 | 104,000 | 104,000 | 3 |
| 2008/05/07 | 104,000 | 108,000 | 104,000 | 108,000 | 4 |
| 2008/05/02 | 112,000 | 112,000 | 112,000 | 112,000 | 4 |
| 2008/05/01 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/04/28 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2008/04/24 | 115,000 | 118,000 | 115,000 | 118,000 | 2 |
| 2008/04/23 | 118,000 | 118,000 | 115,000 | 115,000 | 5 |
| 2008/04/22 | 123,000 | 127,000 | 119,000 | 119,000 | 17 |
| 2008/04/17 | 122,000 | 129,000 | 122,000 | 129,000 | 17 |
| 2008/04/16 | 134,000 | 134,000 | 134,000 | 134,000 | 6 |
| 2008/04/15 | 139,000 | 139,000 | 137,000 | 137,000 | 8 |
| 2008/04/14 | 134,000 | 134,000 | 134,000 | 134,000 | 6 |
| 2008/04/11 | 130,000 | 133,000 | 130,000 | 133,000 | 5 |
| 2008/04/10 | 123,000 | 128,000 | 123,000 | 128,000 | 4 |
| 2008/04/08 | 139,000 | 141,000 | 135,000 | 135,000 | 14 |
| 2008/04/03 | 142,000 | 142,000 | 132,000 | 140,000 | 13 |
| 2008/04/02 | 134,000 | 136,000 | 122,000 | 136,000 | 17 |
| 2008/04/01 | 141,000 | 142,000 | 141,000 | 142,000 | 3 |
| 2008/03/28 | 125,000 | 140,000 | 125,000 | 140,000 | 6 |
| 2008/03/27 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/03/26 | 124,000 | 130,000 | 124,000 | 130,000 | 7 |
| 2008/03/24 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2008/03/21 | 108,000 | 120,000 | 108,000 | 120,000 | 7 |
| 2008/03/19 | 100,000 | 108,000 | 96,100 | 108,000 | 24 |
| 2008/03/18 | 115,000 | 115,000 | 111,000 | 111,000 | 4 |
| 2008/03/17 | 110,000 | 115,000 | 110,000 | 115,000 | 10 |
| 2008/03/14 | 116,000 | 116,000 | 115,000 | 115,000 | 10 |
| 2008/03/13 | 100,000 | 116,000 | 100,000 | 116,000 | 15 |
| 2008/03/11 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/03/07 | 120,000 | 125,000 | 120,000 | 125,000 | 41 |
| 2008/03/06 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/03/05 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2008/02/29 | 138,000 | 139,000 | 138,000 | 139,000 | 46 |
| 2008/02/28 | 128,000 | 143,000 | 128,000 | 143,000 | 50 |
| 2008/02/25 | 121,000 | 128,000 | 120,000 | 128,000 | 11 |
| 2008/02/15 | 128,000 | 128,000 | 128,000 | 128,000 | 5 |
| 2008/02/14 | 116,000 | 128,000 | 116,000 | 128,000 | 40 |
| 2008/02/13 | 128,000 | 128,000 | 128,000 | 128,000 | 10 |
| 2008/02/07 | 126,000 | 128,000 | 122,000 | 128,000 | 32 |
| 2008/02/06 | 122,000 | 131,000 | 121,000 | 128,000 | 48 |
| 2008/02/05 | 131,000 | 135,000 | 131,000 | 132,000 | 5 |
| 2008/02/04 | 149,000 | 149,000 | 149,000 | 149,000 | 44 |
| 2008/02/01 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/01/31 | 100,000 | 109,000 | 100,000 | 109,000 | 86 |
| 2008/01/28 | 141,000 | 152,000 | 141,000 | 152,000 | 3 |
| 2008/01/25 | 140,000 | 148,000 | 140,000 | 148,000 | 11 |
| 2008/01/23 | 137,000 | 152,000 | 137,000 | 152,000 | 4 |
| 2008/01/18 | 154,000 | 154,000 | 154,000 | 154,000 | 5 |
| 2008/01/17 | 141,000 | 154,000 | 139,000 | 154,000 | 7 |
| 2008/01/16 | 142,000 | 154,000 | 140,000 | 154,000 | 11 |
| 2008/01/15 | 169,000 | 169,000 | 151,000 | 154,000 | 8 |
| 2008/01/11 | 150,000 | 159,000 | 150,000 | 159,000 | 3 |
| 2008/01/10 | 154,000 | 156,000 | 154,000 | 156,000 | 2 |
| 2008/01/08 | 161,000 | 170,000 | 154,000 | 154,000 | 11 |
| 2008/01/07 | 159,000 | 161,000 | 159,000 | 161,000 | 17 |
| 2008/01/04 | 155,000 | 161,000 | 155,000 | 161,000 | 2 |