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 |
|---|---|---|---|---|---|
| 2012/12/28 | 49,600 | 49,600 | 49,600 | 49,600 | 6 |
| 2012/12/27 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2012/12/25 | 49,500 | 49,500 | 46,000 | 46,000 | 8 |
| 2012/12/21 | 48,100 | 48,100 | 48,100 | 48,100 | 1 |
| 2012/12/14 | 49,900 | 49,900 | 47,600 | 47,600 | 12 |
| 2012/12/13 | 49,900 | 49,900 | 49,900 | 49,900 | 4 |
| 2012/12/10 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2012/12/03 | 49,800 | 50,000 | 49,800 | 50,000 | 8 |
| 2012/11/30 | 49,700 | 49,700 | 49,700 | 49,700 | 5 |
| 2012/11/29 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2012/11/27 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2012/11/22 | 49,400 | 49,400 | 49,400 | 49,400 | 5 |
| 2012/11/21 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/11/16 | 48,200 | 48,200 | 48,200 | 48,200 | 1 |
| 2012/11/15 | 47,350 | 47,350 | 45,400 | 45,400 | 16 |
| 2012/11/14 | 48,800 | 49,600 | 48,800 | 49,400 | 3 |
| 2012/11/12 | 47,600 | 47,600 | 47,600 | 47,600 | 1 |
| 2012/11/09 | 48,250 | 48,250 | 48,250 | 48,250 | 3 |
| 2012/11/05 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2012/11/01 | 48,200 | 48,200 | 48,200 | 48,200 | 1 |
| 2012/10/31 | 47,750 | 47,750 | 47,750 | 47,750 | 5 |
| 2012/10/30 | 47,850 | 47,850 | 47,700 | 47,750 | 4 |
| 2012/10/29 | 47,700 | 47,700 | 47,700 | 47,700 | 3 |
| 2012/10/26 | 47,700 | 47,700 | 47,700 | 47,700 | 1 |
| 2012/10/25 | 47,250 | 47,250 | 47,250 | 47,250 | 5 |
| 2012/10/24 | 47,000 | 47,000 | 47,000 | 47,000 | 3 |
| 2012/10/23 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/10/22 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/10/17 | 47,800 | 47,800 | 47,100 | 47,100 | 9 |
| 2012/10/15 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2012/10/12 | 48,100 | 48,100 | 48,100 | 48,100 | 1 |
| 2012/10/11 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2012/10/10 | 51,200 | 51,200 | 49,800 | 49,800 | 5 |
| 2012/10/02 | 48,300 | 48,300 | 48,300 | 48,300 | 1 |
| 2012/10/01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/09/28 | 51,800 | 51,800 | 51,500 | 51,500 | 6 |
| 2012/09/26 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/09/25 | 50,100 | 50,100 | 50,100 | 50,100 | 5 |
| 2012/09/24 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2012/09/18 | 49,900 | 49,900 | 49,900 | 49,900 | 2 |
| 2012/09/14 | 53,000 | 53,000 | 49,100 | 49,800 | 12 |
| 2012/09/12 | 52,500 | 52,500 | 51,100 | 51,100 | 2 |
| 2012/09/10 | 53,900 | 53,900 | 53,900 | 53,900 | 3 |
| 2012/09/07 | 51,200 | 51,200 | 51,000 | 51,000 | 3 |
| 2012/09/05 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/08/31 | 52,300 | 52,300 | 52,300 | 52,300 | 5 |
| 2012/08/29 | 49,600 | 49,600 | 49,600 | 49,600 | 1 |
| 2012/08/27 | 50,500 | 50,600 | 50,500 | 50,600 | 2 |
| 2012/08/24 | 48,900 | 48,900 | 48,900 | 48,900 | 4 |
| 2012/08/23 | 49,000 | 49,000 | 48,900 | 48,900 | 2 |
| 2012/08/17 | 49,300 | 49,300 | 49,300 | 49,300 | 1 |
| 2012/08/15 | 50,100 | 50,100 | 50,100 | 50,100 | 7 |
| 2012/08/14 | 49,050 | 49,050 | 48,000 | 48,300 | 5 |
| 2012/08/13 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2012/08/10 | 48,200 | 48,200 | 47,200 | 47,200 | 4 |
| 2012/08/07 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2012/08/02 | 46,400 | 46,400 | 46,200 | 46,200 | 2 |
| 2012/08/01 | 55,900 | 55,900 | 47,600 | 47,600 | 10 |
| 2012/07/31 | 54,000 | 54,000 | 54,000 | 54,000 | 4 |
| 2012/07/30 | 50,100 | 52,000 | 50,100 | 52,000 | 2 |
| 2012/07/26 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/07/25 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
| 2012/07/24 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/07/23 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2012/07/18 | 47,700 | 47,700 | 47,700 | 47,700 | 2 |
| 2012/07/17 | 49,300 | 49,300 | 49,300 | 49,300 | 1 |
| 2012/07/13 | 49,900 | 49,900 | 46,500 | 46,500 | 31 |
| 2012/07/12 | 53,000 | 53,000 | 51,500 | 51,500 | 6 |
| 2012/07/10 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2012/07/05 | 55,000 | 55,500 | 55,000 | 55,000 | 4 |
| 2012/07/04 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2012/07/02 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2012/06/29 | 54,900 | 55,000 | 54,900 | 55,000 | 6 |
| 2012/06/28 | 53,400 | 53,400 | 53,400 | 53,400 | 1 |
| 2012/06/27 | 52,500 | 53,400 | 52,500 | 53,400 | 2 |
| 2012/06/25 | 53,400 | 53,400 | 53,400 | 53,400 | 5 |
| 2012/06/20 | 47,700 | 48,400 | 47,700 | 48,400 | 5 |
| 2012/06/19 | 50,100 | 50,100 | 48,300 | 49,100 | 8 |
| 2012/06/18 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2012/06/15 | 57,000 | 57,000 | 51,600 | 51,600 | 13 |
| 2012/06/14 | 56,000 | 57,000 | 56,000 | 57,000 | 2 |
| 2012/06/13 | 54,100 | 55,000 | 54,100 | 55,000 | 2 |
| 2012/06/11 | 54,100 | 54,100 | 54,100 | 54,100 | 1 |
| 2012/06/08 | 51,100 | 51,100 | 51,100 | 51,100 | 2 |
| 2012/06/07 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2012/06/06 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2012/06/04 | 49,300 | 49,300 | 49,300 | 49,300 | 1 |
| 2012/06/01 | 53,000 | 53,000 | 49,300 | 49,300 | 2 |
| 2012/05/31 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2012/05/30 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/05/29 | 49,200 | 49,200 | 49,200 | 49,200 | 2 |
| 2012/05/25 | 53,100 | 53,100 | 53,100 | 53,100 | 4 |
| 2012/05/18 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2012/05/16 | 50,600 | 53,300 | 46,100 | 53,300 | 5 |
| 2012/05/15 | 49,100 | 49,100 | 41,500 | 46,400 | 12 |
| 2012/05/14 | 54,700 | 54,700 | 51,200 | 51,200 | 10 |
| 2012/05/10 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
| 2012/05/09 | 54,600 | 54,600 | 54,600 | 54,600 | 1 |
| 2012/05/01 | 60,000 | 60,000 | 54,000 | 54,000 | 3 |
| 2012/04/27 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2012/04/26 | 57,900 | 57,900 | 57,900 | 57,900 | 1 |
| 2012/04/25 | 57,000 | 57,000 | 54,000 | 54,000 | 6 |
| 2012/04/24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2012/04/23 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/04/17 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2012/04/16 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2012/04/13 | 57,000 | 58,000 | 53,100 | 53,100 | 8 |
| 2012/04/12 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2012/04/11 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/04/10 | 53,800 | 53,800 | 53,500 | 53,500 | 4 |
| 2012/04/09 | 53,800 | 53,900 | 53,800 | 53,800 | 5 |
| 2012/04/06 | 54,300 | 58,200 | 54,300 | 55,000 | 6 |
| 2012/04/05 | 55,300 | 55,300 | 55,300 | 55,300 | 10 |
| 2012/04/04 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2012/04/03 | 67,000 | 67,000 | 60,000 | 60,000 | 13 |
| 2012/04/02 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2012/03/30 | 65,900 | 66,800 | 64,000 | 66,800 | 9 |
| 2012/03/29 | 62,000 | 67,000 | 62,000 | 66,900 | 7 |
| 2012/03/28 | 58,300 | 58,300 | 57,500 | 58,000 | 5 |
| 2012/03/27 | 66,000 | 66,000 | 58,000 | 62,000 | 10 |
| 2012/03/26 | 55,300 | 66,200 | 55,000 | 66,200 | 29 |
| 2012/03/23 | 61,200 | 61,200 | 60,200 | 61,200 | 22 |
| 2012/03/22 | 49,400 | 51,200 | 48,700 | 51,200 | 6 |
| 2012/03/21 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/03/19 | 48,500 | 48,500 | 47,500 | 48,500 | 4 |
| 2012/03/16 | 49,200 | 49,900 | 48,500 | 49,900 | 3 |
| 2012/03/15 | 55,000 | 60,000 | 48,500 | 49,200 | 59 |
| 2012/03/14 | 47,700 | 54,000 | 47,700 | 54,000 | 7 |
| 2012/03/13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/03/12 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2012/03/09 | 47,700 | 47,700 | 47,700 | 47,700 | 2 |
| 2012/03/08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/03/06 | 46,200 | 46,200 | 46,200 | 46,200 | 1 |
| 2012/02/29 | 46,900 | 46,900 | 46,900 | 46,900 | 5 |
| 2012/02/28 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2012/02/24 | 46,800 | 46,800 | 46,200 | 46,200 | 7 |
| 2012/02/23 | 46,100 | 46,100 | 46,100 | 46,100 | 2 |
| 2012/02/21 | 45,500 | 45,900 | 45,300 | 45,300 | 14 |
| 2012/02/20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/02/17 | 47,000 | 47,000 | 47,000 | 47,000 | 4 |
| 2012/02/16 | 47,200 | 47,800 | 47,200 | 47,800 | 3 |
| 2012/02/15 | 46,500 | 46,500 | 45,800 | 45,800 | 8 |
| 2012/02/14 | 48,000 | 48,000 | 46,500 | 46,500 | 6 |
| 2012/02/13 | 48,350 | 48,350 | 48,000 | 48,000 | 2 |
| 2012/02/10 | 46,450 | 46,950 | 46,450 | 46,950 | 3 |
| 2012/02/08 | 45,900 | 46,500 | 45,100 | 46,500 | 11 |
| 2012/02/01 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2012/01/31 | 46,900 | 47,000 | 46,900 | 47,000 | 10 |
| 2012/01/30 | 45,600 | 45,600 | 45,050 | 45,050 | 3 |
| 2012/01/27 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/01/26 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2012/01/25 | 50,100 | 53,500 | 47,400 | 47,400 | 9 |
| 2012/01/24 | 47,300 | 47,300 | 47,300 | 47,300 | 1 |
| 2012/01/20 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2012/01/19 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2012/01/16 | 50,500 | 50,500 | 46,000 | 46,000 | 2 |
| 2012/01/13 | 45,600 | 45,600 | 45,600 | 45,600 | 7 |
| 2012/01/11 | 44,900 | 44,900 | 44,900 | 44,900 | 2 |
| 2012/01/10 | 48,400 | 48,400 | 46,300 | 46,300 | 6 |
| 2012/01/06 | 46,200 | 46,200 | 46,000 | 46,000 | 2 |
| 2012/01/05 | 46,200 | 46,200 | 46,200 | 46,200 | 1 |