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 |
|---|---|---|---|---|---|
| 2010/12/30 | 53,600 | 53,600 | 53,600 | 53,600 | 4 |
| 2010/12/29 | 0 | 0 | 0 | 51,600 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 51,600 | 0 |
| 2010/12/27 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2010/12/24 | 53,500 | 53,500 | 53,500 | 53,500 | 4 |
| 2010/12/22 | 53,000 | 53,500 | 53,000 | 53,500 | 2 |
| 2010/12/20 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2010/12/17 | 53,100 | 53,300 | 53,100 | 53,300 | 6 |
| 2010/12/16 | 53,100 | 56,100 | 53,100 | 56,100 | 2 |
| 2010/12/15 | 57,000 | 57,000 | 57,000 | 57,000 | 10 |
| 2010/12/14 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2010/12/13 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2010/12/09 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/12/01 | 55,000 | 57,000 | 55,000 | 57,000 | 4 |
| 2010/11/30 | 54,900 | 54,900 | 54,900 | 54,900 | 4 |
| 2010/11/29 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2010/11/26 | 51,000 | 54,000 | 51,000 | 54,000 | 8 |
| 2010/11/25 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2010/11/24 | 54,000 | 55,000 | 54,000 | 55,000 | 2 |
| 2010/11/22 | 51,200 | 54,000 | 51,200 | 54,000 | 4 |
| 2010/11/19 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 55,800 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 55,800 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 55,800 | 0 |
| 2010/11/15 | 55,800 | 55,800 | 55,800 | 55,800 | 7 |
| 2010/11/12 | 51,400 | 51,500 | 51,400 | 51,500 | 2 |
| 2010/11/11 | 49,400 | 51,400 | 49,400 | 51,400 | 9 |
| 2010/11/10 | 51,400 | 51,400 | 51,400 | 51,400 | 3 |
| 2010/11/09 | 48,500 | 50,500 | 48,500 | 50,500 | 8 |
| 2010/11/08 | 0 | 0 | 0 | 51,400 | 0 |
| 2010/11/05 | 49,000 | 51,400 | 49,000 | 51,400 | 6 |
| 2010/11/04 | 0 | 0 | 0 | 53,400 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 53,400 | 0 |
| 2010/11/01 | 53,000 | 53,400 | 49,000 | 53,400 | 4 |
| 2010/10/29 | 51,500 | 53,000 | 51,500 | 53,000 | 6 |
| 2010/10/28 | 0 | 0 | 0 | 50,500 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 50,500 | 0 |
| 2010/10/26 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2010/10/25 | 50,200 | 50,500 | 48,500 | 49,200 | 8 |
| 2010/10/22 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2010/10/21 | 48,100 | 48,100 | 48,100 | 48,100 | 1 |
| 2010/10/20 | 0 | 0 | 0 | 49,000 | 0 |
| 2010/10/19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2010/10/18 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2010/10/15 | 48,000 | 48,000 | 48,000 | 48,000 | 8 |
| 2010/10/14 | 50,100 | 50,100 | 48,100 | 48,100 | 12 |
| 2010/10/13 | 51,000 | 51,000 | 50,100 | 50,100 | 2 |
| 2010/10/12 | 51,400 | 51,400 | 51,400 | 51,400 | 1 |
| 2010/10/08 | 50,900 | 50,900 | 50,900 | 50,900 | 3 |
| 2010/10/07 | 0 | 0 | 0 | 50,200 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 50,200 | 0 |
| 2010/10/05 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2010/10/04 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2010/10/01 | 52,500 | 52,500 | 50,100 | 50,100 | 3 |
| 2010/09/30 | 50,900 | 53,000 | 50,900 | 53,000 | 9 |
| 2010/09/29 | 50,500 | 51,000 | 50,000 | 51,000 | 8 |
| 2010/09/28 | 50,100 | 52,100 | 50,100 | 50,600 | 8 |
| 2010/09/27 | 0 | 0 | 0 | 52,900 | 0 |
| 2010/09/24 | 52,900 | 52,900 | 52,900 | 52,900 | 4 |
| 2010/09/22 | 52,000 | 53,000 | 52,000 | 53,000 | 11 |
| 2010/09/21 | 52,200 | 52,200 | 52,200 | 52,200 | 1 |
| 2010/09/17 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/09/16 | 52,000 | 54,000 | 52,000 | 54,000 | 17 |
| 2010/09/15 | 57,700 | 57,700 | 57,700 | 57,700 | 6 |
| 2010/09/14 | 55,000 | 56,800 | 55,000 | 56,800 | 4 |
| 2010/09/13 | 0 | 0 | 0 | 54,900 | 0 |
| 2010/09/10 | 54,900 | 54,900 | 54,900 | 54,900 | 3 |
| 2010/09/09 | 0 | 0 | 0 | 54,100 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 54,100 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 54,100 | 0 |
| 2010/09/06 | 51,100 | 54,100 | 51,100 | 54,100 | 4 |
| 2010/09/03 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 55,300 | 0 |
| 2010/09/01 | 55,300 | 55,300 | 55,300 | 55,300 | 1 |
| 2010/08/31 | 55,900 | 55,900 | 55,900 | 55,900 | 5 |
| 2010/08/30 | 0 | 0 | 0 | 51,600 | 0 |
| 2010/08/27 | 56,100 | 56,100 | 50,100 | 51,600 | 7 |
| 2010/08/26 | 54,600 | 54,600 | 54,600 | 54,600 | 3 |
| 2010/08/25 | 54,600 | 54,600 | 54,600 | 54,600 | 4 |
| 2010/08/24 | 53,700 | 53,700 | 53,700 | 53,700 | 1 |
| 2010/08/23 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/08/19 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/08/18 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/08/13 | 57,500 | 57,500 | 50,000 | 53,000 | 20 |
| 2010/08/12 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2010/08/11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2010/08/10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2010/08/09 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/07/30 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2010/07/29 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2010/07/28 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/07/23 | 54,000 | 54,000 | 54,000 | 54,000 | 5 |
| 2010/07/22 | 0 | 0 | 0 | 50,000 | 0 |
| 2010/07/21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/07/20 | 51,000 | 51,000 | 49,000 | 50,000 | 4 |
| 2010/07/16 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/07/15 | 55,100 | 55,100 | 55,000 | 55,000 | 14 |
| 2010/07/14 | 50,600 | 50,600 | 50,100 | 50,100 | 6 |
| 2010/07/13 | 0 | 0 | 0 | 50,000 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 50,000 | 0 |
| 2010/07/09 | 55,000 | 55,000 | 49,950 | 50,000 | 16 |
| 2010/07/08 | 0 | 0 | 0 | 52,200 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 52,200 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 52,200 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 52,200 | 0 |
| 2010/07/02 | 49,500 | 52,200 | 49,500 | 52,200 | 2 |
| 2010/07/01 | 0 | 0 | 0 | 52,500 | 0 |
| 2010/06/30 | 52,500 | 52,500 | 52,500 | 52,500 | 6 |
| 2010/06/29 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2010/06/28 | 52,100 | 55,000 | 52,000 | 55,000 | 4 |
| 2010/06/25 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2010/06/24 | 52,500 | 52,500 | 52,500 | 52,500 | 10 |
| 2010/06/23 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/06/22 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2010/06/21 | 53,100 | 53,600 | 53,100 | 53,600 | 2 |
| 2010/06/18 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/06/17 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2010/06/16 | 53,500 | 53,500 | 53,500 | 53,500 | 8 |
| 2010/06/15 | 60,000 | 60,000 | 53,200 | 53,200 | 13 |
| 2010/06/14 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2010/06/11 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/06/10 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2010/06/09 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/01 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2010/05/31 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2010/05/28 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/05/25 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2010/05/24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2010/05/21 | 0 | 0 | 0 | 56,000 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 56,000 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 56,000 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 56,000 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 56,000 | 0 |
| 2010/05/14 | 56,000 | 56,000 | 56,000 | 56,000 | 8 |
| 2010/05/13 | 57,200 | 61,200 | 57,000 | 57,000 | 16 |
| 2010/05/12 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2010/05/11 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/05/10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2010/05/07 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/04/30 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2010/04/28 | 55,000 | 56,000 | 52,100 | 56,000 | 7 |
| 2010/04/27 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2010/04/26 | 0 | 0 | 0 | 55,800 | 0 |
| 2010/04/23 | 55,800 | 55,800 | 55,800 | 55,800 | 4 |
| 2010/04/22 | 52,000 | 55,000 | 52,000 | 55,000 | 13 |
| 2010/04/21 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 54,000 | 0 |
| 2010/04/16 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2010/04/15 | 56,000 | 57,000 | 56,000 | 57,000 | 7 |
| 2010/04/14 | 56,100 | 56,500 | 56,000 | 56,000 | 5 |
| 2010/04/13 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2010/04/12 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2010/04/09 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2010/04/08 | 53,000 | 55,000 | 53,000 | 55,000 | 6 |
| 2010/04/07 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 58,900 | 0 |
| 2010/03/31 | 57,000 | 58,900 | 57,000 | 58,900 | 7 |
| 2010/03/30 | 54,900 | 55,000 | 54,900 | 55,000 | 3 |
| 2010/03/26 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2010/03/25 | 54,500 | 54,500 | 52,000 | 52,000 | 7 |
| 2010/03/19 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2010/03/15 | 53,500 | 53,500 | 53,500 | 53,500 | 7 |
| 2010/03/12 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2010/03/11 | 53,000 | 53,000 | 50,000 | 51,000 | 24 |
| 2010/03/10 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2010/03/05 | 52,000 | 53,500 | 51,500 | 53,500 | 10 |
| 2010/03/02 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2010/02/26 | 59,400 | 59,400 | 59,400 | 59,400 | 4 |
| 2010/02/25 | 59,400 | 59,400 | 59,400 | 59,400 | 5 |
| 2010/02/15 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2010/02/12 | 55,900 | 56,000 | 55,900 | 56,000 | 2 |
| 2010/02/10 | 55,000 | 55,900 | 55,000 | 55,900 | 6 |
| 2010/02/04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/02/03 | 54,000 | 54,500 | 52,000 | 52,000 | 13 |
| 2010/02/01 | 56,000 | 57,000 | 56,000 | 57,000 | 2 |
| 2010/01/29 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2010/01/28 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2010/01/25 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2010/01/20 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2010/01/15 | 58,000 | 58,000 | 53,300 | 56,000 | 8 |
| 2010/01/14 | 56,300 | 57,800 | 56,100 | 57,800 | 3 |
| 2010/01/08 | 57,400 | 57,400 | 57,400 | 57,400 | 5 |