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 |
|---|---|---|---|---|---|
| 2011/12/30 | 48,400 | 48,400 | 48,400 | 48,400 | 9 |
| 2011/12/27 | 44,600 | 44,600 | 43,150 | 43,500 | 7 |
| 2011/12/22 | 47,300 | 47,300 | 47,300 | 47,300 | 5 |
| 2011/12/21 | 44,500 | 45,000 | 44,500 | 45,000 | 2 |
| 2011/12/20 | 43,550 | 43,550 | 43,550 | 43,550 | 1 |
| 2011/12/16 | 46,250 | 46,250 | 46,250 | 46,250 | 1 |
| 2011/12/15 | 45,000 | 45,000 | 44,150 | 44,150 | 8 |
| 2011/12/14 | 46,800 | 46,800 | 44,500 | 44,700 | 7 |
| 2011/12/13 | 47,300 | 47,300 | 47,300 | 47,300 | 1 |
| 2011/12/12 | 44,200 | 46,100 | 44,000 | 45,450 | 15 |
| 2011/12/09 | 49,500 | 49,500 | 49,500 | 49,500 | 3 |
| 2011/12/07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2011/12/06 | 45,050 | 45,050 | 45,050 | 45,050 | 2 |
| 2011/12/02 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2011/11/30 | 48,500 | 48,500 | 48,500 | 48,500 | 5 |
| 2011/11/29 | 0 | 0 | 0 | 43,500 | 0 |
| 2011/11/28 | 0 | 0 | 0 | 43,500 | 0 |
| 2011/11/25 | 43,500 | 43,500 | 43,500 | 43,500 | 5 |
| 2011/11/24 | 42,000 | 42,000 | 41,500 | 41,500 | 2 |
| 2011/11/22 | 0 | 0 | 0 | 42,100 | 0 |
| 2011/11/21 | 42,000 | 42,100 | 42,000 | 42,100 | 4 |
| 2011/11/18 | 0 | 0 | 0 | 44,000 | 0 |
| 2011/11/17 | 43,900 | 44,000 | 43,900 | 44,000 | 2 |
| 2011/11/16 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2011/11/15 | 43,250 | 43,900 | 43,000 | 43,900 | 9 |
| 2011/11/14 | 44,000 | 44,000 | 43,250 | 43,250 | 11 |
| 2011/11/11 | 44,000 | 44,000 | 43,850 | 43,850 | 2 |
| 2011/11/10 | 48,000 | 48,000 | 44,000 | 45,000 | 7 |
| 2011/11/09 | 45,000 | 45,000 | 44,550 | 44,550 | 4 |
| 2011/11/08 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2011/11/07 | 0 | 0 | 0 | 45,100 | 0 |
| 2011/11/04 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2011/11/02 | 45,200 | 45,200 | 45,200 | 45,200 | 1 |
| 2011/11/01 | 0 | 0 | 0 | 47,700 | 0 |
| 2011/10/31 | 47,700 | 47,700 | 47,700 | 47,700 | 7 |
| 2011/10/28 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2011/10/27 | 45,000 | 45,000 | 44,000 | 44,000 | 3 |
| 2011/10/26 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2011/10/25 | 44,500 | 44,500 | 44,500 | 44,500 | 5 |
| 2011/10/24 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2011/10/21 | 0 | 0 | 0 | 42,500 | 0 |
| 2011/10/20 | 0 | 0 | 0 | 42,500 | 0 |
| 2011/10/19 | 41,500 | 42,500 | 41,500 | 42,500 | 4 |
| 2011/10/18 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/10/17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/10/14 | 41,500 | 41,500 | 41,500 | 41,500 | 8 |
| 2011/10/13 | 41,600 | 41,600 | 41,500 | 41,500 | 3 |
| 2011/10/12 | 41,600 | 43,000 | 41,600 | 43,000 | 3 |
| 2011/10/11 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2011/10/07 | 43,150 | 43,150 | 43,150 | 43,150 | 3 |
| 2011/10/06 | 43,200 | 43,200 | 43,200 | 43,200 | 1 |
| 2011/10/05 | 40,300 | 42,400 | 40,300 | 42,400 | 6 |
| 2011/10/04 | 0 | 0 | 0 | 43,100 | 0 |
| 2011/10/03 | 39,600 | 43,100 | 39,600 | 43,100 | 2 |
| 2011/09/30 | 45,000 | 45,000 | 41,000 | 41,000 | 27 |
| 2011/09/29 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/09/28 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/09/27 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/09/26 | 46,000 | 46,000 | 45,000 | 45,000 | 3 |
| 2011/09/22 | 45,300 | 45,300 | 45,300 | 45,300 | 5 |
| 2011/09/21 | 45,400 | 45,400 | 44,000 | 44,000 | 2 |
| 2011/09/20 | 0 | 0 | 0 | 45,400 | 0 |
| 2011/09/16 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2011/09/15 | 45,950 | 45,950 | 44,700 | 44,700 | 7 |
| 2011/09/14 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2011/09/13 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/09/12 | 47,100 | 47,100 | 45,000 | 45,000 | 8 |
| 2011/09/09 | 47,100 | 47,100 | 47,100 | 47,100 | 3 |
| 2011/09/08 | 0 | 0 | 0 | 45,700 | 0 |
| 2011/09/07 | 0 | 0 | 0 | 45,700 | 0 |
| 2011/09/06 | 44,300 | 45,700 | 44,300 | 45,700 | 2 |
| 2011/09/05 | 0 | 0 | 0 | 46,400 | 0 |
| 2011/09/02 | 0 | 0 | 0 | 46,400 | 0 |
| 2011/09/01 | 46,400 | 46,400 | 46,400 | 46,400 | 1 |
| 2011/08/31 | 47,400 | 47,400 | 45,000 | 45,000 | 15 |
| 2011/08/30 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2011/08/29 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2011/08/26 | 0 | 0 | 0 | 47,700 | 0 |
| 2011/08/25 | 47,700 | 47,700 | 47,700 | 47,700 | 4 |
| 2011/08/24 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
| 2011/08/23 | 0 | 0 | 0 | 47,100 | 0 |
| 2011/08/22 | 0 | 0 | 0 | 47,100 | 0 |
| 2011/08/19 | 0 | 0 | 0 | 47,100 | 0 |
| 2011/08/18 | 0 | 0 | 0 | 47,100 | 0 |
| 2011/08/17 | 0 | 0 | 0 | 47,100 | 0 |
| 2011/08/16 | 48,500 | 48,500 | 45,000 | 47,100 | 13 |
| 2011/08/15 | 50,000 | 50,000 | 48,500 | 48,500 | 7 |
| 2011/08/12 | 48,500 | 50,000 | 48,500 | 50,000 | 6 |
| 2011/08/11 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/08/10 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2011/08/09 | 0 | 0 | 0 | 46,500 | 0 |
| 2011/08/08 | 48,000 | 48,000 | 46,500 | 46,500 | 2 |
| 2011/08/05 | 48,000 | 49,950 | 46,600 | 49,950 | 3 |
| 2011/08/04 | 0 | 0 | 0 | 52,900 | 0 |
| 2011/08/03 | 47,700 | 52,900 | 47,700 | 52,900 | 4 |
| 2011/08/02 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2011/08/01 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2011/07/29 | 52,000 | 53,000 | 47,600 | 53,000 | 9 |
| 2011/07/28 | 49,500 | 49,900 | 47,600 | 49,900 | 5 |
| 2011/07/27 | 0 | 0 | 0 | 50,400 | 0 |
| 2011/07/26 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
| 2011/07/25 | 50,000 | 50,000 | 49,000 | 49,000 | 6 |
| 2011/07/22 | 48,600 | 48,700 | 48,600 | 48,650 | 4 |
| 2011/07/21 | 46,200 | 46,200 | 45,000 | 45,000 | 4 |
| 2011/07/20 | 51,400 | 51,400 | 47,500 | 47,500 | 10 |
| 2011/07/19 | 50,000 | 51,500 | 50,000 | 51,500 | 11 |
| 2011/07/15 | 47,350 | 48,700 | 44,500 | 44,500 | 14 |
| 2011/07/14 | 45,000 | 45,950 | 45,000 | 45,950 | 2 |
| 2011/07/13 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/07/12 | 44,000 | 45,950 | 43,000 | 45,950 | 6 |
| 2011/07/11 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2011/07/08 | 52,000 | 52,000 | 46,200 | 46,200 | 23 |
| 2011/07/07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2011/07/06 | 45,700 | 46,400 | 45,700 | 46,400 | 3 |
| 2011/07/05 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/07/04 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/07/01 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2011/06/30 | 49,950 | 49,950 | 49,950 | 49,950 | 5 |
| 2011/06/29 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/06/28 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/06/27 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/06/24 | 46,000 | 47,000 | 46,000 | 47,000 | 10 |
| 2011/06/23 | 44,000 | 46,000 | 42,500 | 42,500 | 7 |
| 2011/06/22 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/06/21 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2011/06/20 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/06/17 | 44,950 | 44,950 | 44,950 | 44,950 | 3 |
| 2011/06/16 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2011/06/15 | 42,900 | 43,100 | 39,500 | 43,000 | 31 |
| 2011/06/14 | 41,500 | 42,900 | 41,500 | 42,900 | 3 |
| 2011/06/13 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2011/06/10 | 42,000 | 42,450 | 39,900 | 40,400 | 9 |
| 2011/06/09 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/08 | 38,100 | 40,000 | 38,100 | 40,000 | 4 |
| 2011/06/07 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/06 | 37,900 | 40,000 | 37,900 | 40,000 | 3 |
| 2011/06/03 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/01 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/05/31 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2011/05/30 | 37,900 | 38,500 | 37,900 | 38,500 | 2 |
| 2011/05/27 | 0 | 0 | 0 | 37,900 | 0 |
| 2011/05/26 | 37,900 | 37,900 | 37,900 | 37,900 | 1 |
| 2011/05/25 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2011/05/24 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2011/05/23 | 36,500 | 36,500 | 36,500 | 36,500 | 2 |
| 2011/05/20 | 0 | 0 | 0 | 38,500 | 0 |
| 2011/05/19 | 0 | 0 | 0 | 38,500 | 0 |
| 2011/05/18 | 0 | 0 | 0 | 38,500 | 0 |
| 2011/05/17 | 37,000 | 38,500 | 37,000 | 38,500 | 2 |
| 2011/05/16 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2011/05/13 | 39,000 | 39,000 | 38,000 | 39,000 | 16 |
| 2011/05/12 | 38,000 | 39,000 | 38,000 | 38,500 | 10 |
| 2011/05/11 | 38,000 | 38,000 | 37,000 | 38,000 | 5 |
| 2011/05/10 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2011/05/09 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2011/05/06 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/05/02 | 36,000 | 37,000 | 36,000 | 37,000 | 10 |
| 2011/04/28 | 35,000 | 36,000 | 35,000 | 36,000 | 20 |
| 2011/04/27 | 35,000 | 35,000 | 34,550 | 34,550 | 11 |
| 2011/04/26 | 34,900 | 35,000 | 34,500 | 34,500 | 18 |
| 2011/04/25 | 34,400 | 35,000 | 33,000 | 34,500 | 22 |
| 2011/04/22 | 0 | 0 | 0 | 33,000 | 0 |
| 2011/04/21 | 34,000 | 35,400 | 33,000 | 33,000 | 15 |
| 2011/04/20 | 33,300 | 34,000 | 33,000 | 34,000 | 13 |
| 2011/04/19 | 0 | 0 | 0 | 34,000 | 0 |
| 2011/04/18 | 36,600 | 36,600 | 34,000 | 34,000 | 13 |
| 2011/04/15 | 36,800 | 36,800 | 35,000 | 36,000 | 12 |
| 2011/04/14 | 36,000 | 36,000 | 36,000 | 36,000 | 3 |
| 2011/04/13 | 36,500 | 36,500 | 35,000 | 35,000 | 4 |
| 2011/04/12 | 0 | 0 | 0 | 36,800 | 0 |
| 2011/04/11 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2011/04/08 | 35,950 | 35,950 | 35,950 | 35,950 | 4 |
| 2011/04/07 | 34,000 | 35,000 | 34,000 | 35,000 | 2 |
| 2011/04/06 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/04/05 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/04/04 | 35,000 | 35,000 | 35,000 | 35,000 | 11 |
| 2011/04/01 | 37,000 | 37,000 | 36,000 | 36,000 | 4 |
| 2011/03/31 | 38,800 | 38,800 | 37,000 | 37,000 | 8 |
| 2011/03/30 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2011/03/29 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2011/03/28 | 35,500 | 35,950 | 34,500 | 35,950 | 5 |
| 2011/03/25 | 36,000 | 36,000 | 35,000 | 35,500 | 24 |
| 2011/03/24 | 35,800 | 36,000 | 35,600 | 35,600 | 6 |
| 2011/03/23 | 35,400 | 35,400 | 35,000 | 35,000 | 5 |
| 2011/03/22 | 36,000 | 37,000 | 35,150 | 35,150 | 8 |
| 2011/03/18 | 35,500 | 36,000 | 34,800 | 36,000 | 8 |
| 2011/03/17 | 32,000 | 35,950 | 32,000 | 35,950 | 6 |
| 2011/03/16 | 30,500 | 36,850 | 30,500 | 36,850 | 8 |
| 2011/03/15 | 39,900 | 39,900 | 35,100 | 36,900 | 17 |
| 2011/03/14 | 40,000 | 40,000 | 38,600 | 40,000 | 14 |
| 2011/03/11 | 43,850 | 43,850 | 43,850 | 43,850 | 6 |
| 2011/03/10 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2011/03/09 | 45,250 | 45,400 | 44,800 | 44,850 | 14 |
| 2011/03/08 | 46,000 | 47,000 | 44,000 | 45,400 | 19 |
| 2011/03/07 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2011/03/04 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2011/03/03 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2011/03/02 | 46,800 | 47,900 | 46,800 | 47,900 | 11 |
| 2011/03/01 | 0 | 0 | 0 | 48,000 | 0 |
| 2011/02/28 | 49,600 | 49,600 | 48,000 | 48,000 | 24 |
| 2011/02/25 | 49,050 | 49,600 | 48,650 | 49,600 | 8 |
| 2011/02/24 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2011/02/23 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2011/02/22 | 49,000 | 49,000 | 49,000 | 49,000 | 5 |
| 2011/02/21 | 49,000 | 49,000 | 48,000 | 49,000 | 17 |
| 2011/02/18 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2011/02/17 | 49,800 | 49,800 | 49,000 | 49,000 | 2 |
| 2011/02/16 | 49,900 | 50,000 | 48,800 | 49,500 | 6 |
| 2011/02/15 | 50,900 | 50,900 | 48,500 | 49,900 | 15 |
| 2011/02/14 | 50,400 | 50,400 | 50,000 | 50,000 | 2 |
| 2011/02/10 | 50,300 | 50,300 | 49,000 | 49,000 | 10 |
| 2011/02/09 | 0 | 0 | 0 | 50,300 | 0 |
| 2011/02/08 | 50,000 | 50,300 | 49,000 | 50,300 | 4 |
| 2011/02/07 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/02/04 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/02/03 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2011/02/02 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/02/01 | 51,800 | 51,800 | 50,500 | 50,500 | 6 |
| 2011/01/31 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2011/01/28 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/01/27 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/01/26 | 50,000 | 50,500 | 48,800 | 50,500 | 30 |
| 2011/01/25 | 50,000 | 50,000 | 49,000 | 50,000 | 18 |
| 2011/01/24 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/21 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/20 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/19 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2011/01/18 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/17 | 51,000 | 51,000 | 50,000 | 50,000 | 12 |
| 2011/01/14 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2011/01/13 | 50,000 | 50,000 | 49,000 | 50,000 | 10 |
| 2011/01/12 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/01/11 | 50,200 | 51,000 | 50,000 | 50,000 | 10 |
| 2011/01/07 | 51,000 | 51,000 | 50,000 | 51,000 | 20 |
| 2011/01/06 | 50,600 | 51,500 | 50,600 | 51,500 | 52 |
| 2011/01/05 | 0 | 0 | 0 | 53,600 | 0 |
| 2011/01/04 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |