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 |
|---|---|---|---|---|---|
| 2013/12/30 | 558 | 564 | 558 | 564 | 700 |
| 2013/12/27 | 548 | 566 | 548 | 561 | 900 |
| 2013/12/26 | 558 | 558 | 558 | 558 | 200 |
| 2013/12/25 | 535 | 548 | 535 | 548 | 3,000 |
| 2013/12/24 | 564 | 564 | 531 | 540 | 1,100 |
| 2013/12/20 | 551 | 564 | 550 | 564 | 500 |
| 2013/12/19 | 546 | 563 | 546 | 558 | 1,600 |
| 2013/12/18 | 558 | 558 | 550 | 550 | 800 |
| 2013/12/17 | 560 | 560 | 560 | 560 | 200 |
| 2013/12/16 | 570 | 577 | 562 | 562 | 1,100 |
| 2013/12/13 | 580 | 599 | 580 | 580 | 5,700 |
| 2013/12/12 | 558 | 578 | 558 | 578 | 700 |
| 2013/12/11 | 577 | 577 | 558 | 558 | 700 |
| 2013/12/10 | 560 | 576 | 560 | 570 | 700 |
| 2013/12/09 | 569 | 584 | 569 | 584 | 400 |
| 2013/12/05 | 560 | 561 | 560 | 561 | 300 |
| 2013/12/04 | 568 | 572 | 568 | 572 | 200 |
| 2013/12/03 | 558 | 568 | 558 | 568 | 400 |
| 2013/12/02 | 585 | 585 | 565 | 565 | 300 |
| 2013/11/29 | 574 | 574 | 560 | 568 | 800 |
| 2013/11/28 | 570 | 572 | 570 | 572 | 200 |
| 2013/11/26 | 560 | 560 | 558 | 558 | 800 |
| 2013/11/25 | 579 | 579 | 574 | 574 | 500 |
| 2013/11/21 | 562 | 562 | 560 | 560 | 200 |
| 2013/11/19 | 556 | 580 | 556 | 580 | 1,100 |
| 2013/11/18 | 554 | 579 | 541 | 579 | 2,700 |
| 2013/11/15 | 560 | 560 | 537 | 537 | 2,800 |
| 2013/11/14 | 551 | 571 | 551 | 555 | 1,200 |
| 2013/11/13 | 552 | 600 | 535 | 559 | 2,300 |
| 2013/11/12 | 564 | 565 | 550 | 550 | 600 |
| 2013/11/11 | 588 | 600 | 570 | 590 | 1,400 |
| 2013/11/08 | 568 | 568 | 568 | 568 | 200 |
| 2013/11/07 | 549 | 570 | 549 | 570 | 300 |
| 2013/11/05 | 549 | 549 | 525 | 525 | 500 |
| 2013/11/01 | 569 | 569 | 569 | 569 | 100 |
| 2013/10/31 | 546 | 566 | 546 | 566 | 1,500 |
| 2013/10/30 | 570 | 570 | 551 | 551 | 400 |
| 2013/10/29 | 560 | 570 | 549 | 570 | 1,000 |
| 2013/10/28 | 559 | 574 | 547 | 555 | 1,300 |
| 2013/10/25 | 580 | 589 | 560 | 589 | 2,500 |
| 2013/10/24 | 590 | 600 | 555 | 600 | 2,400 |
| 2013/10/23 | 553 | 560 | 551 | 560 | 1,700 |
| 2013/10/22 | 570 | 570 | 570 | 570 | 100 |
| 2013/10/21 | 585 | 585 | 578 | 580 | 1,100 |
| 2013/10/18 | 570 | 590 | 570 | 590 | 900 |
| 2013/10/17 | 570 | 570 | 570 | 570 | 100 |
| 2013/10/16 | 570 | 570 | 570 | 570 | 100 |
| 2013/10/15 | 569 | 570 | 565 | 570 | 900 |
| 2013/10/11 | 570 | 570 | 570 | 570 | 100 |
| 2013/10/10 | 566 | 569 | 560 | 569 | 1,300 |
| 2013/10/09 | 566 | 566 | 566 | 566 | 100 |
| 2013/10/04 | 540 | 567 | 540 | 567 | 600 |
| 2013/10/02 | 561 | 561 | 560 | 560 | 400 |
| 2013/10/01 | 558 | 585 | 557 | 585 | 900 |
| 2013/09/30 | 561 | 580 | 544 | 558 | 2,900 |
| 2013/09/27 | 540 | 561 | 540 | 561 | 1,000 |
| 2013/09/26 | 0 | 0 | 0 | 0 | 0 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 53,900 | 53,900 | 51,900 | 53,000 | 12 |
| 2013/09/24 | 53,500 | 53,500 | 53,000 | 53,000 | 3 |
| 2013/09/20 | 54,800 | 54,800 | 54,800 | 54,800 | 1 |
| 2013/09/19 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2013/09/18 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2013/09/17 | 54,100 | 54,100 | 53,600 | 53,600 | 10 |
| 2013/09/13 | 55,900 | 55,900 | 55,900 | 55,900 | 7 |
| 2013/09/12 | 56,100 | 56,100 | 56,000 | 56,000 | 4 |
| 2013/09/11 | 54,000 | 54,100 | 54,000 | 54,100 | 2 |
| 2013/09/10 | 56,500 | 56,500 | 55,000 | 55,000 | 6 |
| 2013/09/09 | 55,300 | 56,700 | 55,300 | 56,700 | 3 |
| 2013/09/05 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2013/09/04 | 56,700 | 56,700 | 56,700 | 56,700 | 1 |
| 2013/09/03 | 55,300 | 55,300 | 55,300 | 55,300 | 1 |
| 2013/08/30 | 55,300 | 55,300 | 55,300 | 55,300 | 5 |
| 2013/08/29 | 55,000 | 55,400 | 54,000 | 55,400 | 6 |
| 2013/08/27 | 54,100 | 54,100 | 54,000 | 54,000 | 7 |
| 2013/08/26 | 55,000 | 55,500 | 55,000 | 55,000 | 6 |
| 2013/08/23 | 58,000 | 58,000 | 54,100 | 54,100 | 9 |
| 2013/08/22 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2013/08/21 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2013/08/20 | 56,900 | 56,900 | 56,900 | 56,900 | 2 |
| 2013/08/19 | 55,300 | 56,500 | 55,000 | 56,500 | 10 |
| 2013/08/16 | 56,600 | 58,000 | 56,600 | 58,000 | 2 |
| 2013/08/15 | 56,900 | 56,900 | 55,600 | 55,600 | 6 |
| 2013/08/14 | 55,700 | 57,000 | 55,600 | 57,000 | 5 |
| 2013/08/13 | 55,600 | 55,600 | 53,600 | 54,600 | 3 |
| 2013/08/12 | 55,000 | 55,000 | 51,100 | 52,800 | 14 |
| 2013/08/09 | 54,800 | 55,700 | 53,800 | 55,700 | 17 |
| 2013/08/08 | 53,200 | 55,000 | 52,800 | 55,000 | 4 |
| 2013/08/07 | 55,400 | 55,900 | 54,000 | 54,200 | 8 |
| 2013/08/06 | 55,500 | 56,500 | 54,500 | 54,800 | 47 |
| 2013/08/05 | 56,300 | 59,900 | 54,900 | 59,900 | 44 |
| 2013/08/02 | 53,400 | 62,000 | 53,400 | 61,500 | 38 |
| 2013/08/01 | 54,400 | 54,400 | 54,400 | 54,400 | 1 |
| 2013/07/31 | 55,900 | 56,400 | 55,900 | 56,400 | 5 |
| 2013/07/30 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2013/07/29 | 54,000 | 56,900 | 53,800 | 56,500 | 12 |
| 2013/07/26 | 54,300 | 55,300 | 54,300 | 54,300 | 3 |
| 2013/07/25 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2013/07/24 | 55,000 | 55,000 | 55,000 | 55,000 | 11 |
| 2013/07/23 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2013/07/22 | 54,000 | 55,000 | 54,000 | 55,000 | 10 |
| 2013/07/19 | 57,000 | 57,000 | 55,000 | 55,000 | 8 |
| 2013/07/18 | 55,000 | 57,100 | 55,000 | 57,000 | 11 |
| 2013/07/17 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2013/07/16 | 53,100 | 57,100 | 53,100 | 57,100 | 2 |
| 2013/07/12 | 55,800 | 64,000 | 55,000 | 57,100 | 38 |
| 2013/07/11 | 55,000 | 56,100 | 55,000 | 56,000 | 6 |
| 2013/07/10 | 55,800 | 55,800 | 54,300 | 55,700 | 5 |
| 2013/07/08 | 54,000 | 56,000 | 54,000 | 56,000 | 4 |
| 2013/07/05 | 55,000 | 56,100 | 53,500 | 56,000 | 11 |
| 2013/07/04 | 53,400 | 55,000 | 52,800 | 55,000 | 21 |
| 2013/07/03 | 52,300 | 54,400 | 51,800 | 54,400 | 17 |
| 2013/07/02 | 53,400 | 54,200 | 52,800 | 54,200 | 24 |
| 2013/07/01 | 54,700 | 54,700 | 52,300 | 54,400 | 10 |
| 2013/06/28 | 52,800 | 54,800 | 52,800 | 54,800 | 6 |
| 2013/06/27 | 56,700 | 56,700 | 52,800 | 52,800 | 23 |
| 2013/06/26 | 55,000 | 55,400 | 55,000 | 55,400 | 3 |
| 2013/06/25 | 55,700 | 55,700 | 52,000 | 53,000 | 27 |
| 2013/06/24 | 54,000 | 56,600 | 54,000 | 55,700 | 16 |
| 2013/06/21 | 55,900 | 56,500 | 55,900 | 56,500 | 2 |
| 2013/06/20 | 54,400 | 55,900 | 54,400 | 55,900 | 4 |
| 2013/06/19 | 54,100 | 58,000 | 53,800 | 54,500 | 49 |
| 2013/06/18 | 52,000 | 56,800 | 52,000 | 55,500 | 23 |
| 2013/06/17 | 52,500 | 53,000 | 50,600 | 52,000 | 33 |
| 2013/06/14 | 53,400 | 54,000 | 50,000 | 51,500 | 35 |
| 2013/06/13 | 53,700 | 54,300 | 50,200 | 52,400 | 44 |
| 2013/06/12 | 54,000 | 54,900 | 51,800 | 52,700 | 25 |
| 2013/06/11 | 57,200 | 57,400 | 55,000 | 55,500 | 31 |
| 2013/06/10 | 55,000 | 57,500 | 53,900 | 55,400 | 180 |
| 2013/06/07 | 59,000 | 61,200 | 59,000 | 59,000 | 323 |
| 2013/06/06 | 90,500 | 101,000 | 74,000 | 74,000 | 385 |
| 2013/06/05 | 75,500 | 89,000 | 75,500 | 89,000 | 524 |
| 2013/06/04 | 74,000 | 74,000 | 70,000 | 74,000 | 113 |
| 2013/06/03 | 56,000 | 64,000 | 56,000 | 64,000 | 35 |
| 2013/05/31 | 56,600 | 56,600 | 52,600 | 54,000 | 8 |
| 2013/05/30 | 53,000 | 53,000 | 52,900 | 53,000 | 3 |
| 2013/05/29 | 51,700 | 51,700 | 51,700 | 51,700 | 1 |
| 2013/05/28 | 52,000 | 52,000 | 52,000 | 52,000 | 6 |
| 2013/05/27 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2013/05/24 | 52,000 | 52,000 | 50,000 | 50,000 | 58 |
| 2013/05/23 | 55,000 | 55,100 | 52,200 | 52,200 | 35 |
| 2013/05/22 | 52,700 | 59,100 | 52,100 | 54,000 | 31 |
| 2013/05/21 | 57,000 | 57,000 | 53,000 | 53,100 | 20 |
| 2013/05/20 | 57,100 | 57,100 | 57,100 | 57,100 | 4 |
| 2013/05/17 | 58,300 | 59,100 | 56,200 | 59,100 | 5 |
| 2013/05/16 | 54,000 | 59,200 | 52,000 | 56,300 | 89 |
| 2013/05/15 | 59,000 | 59,000 | 54,000 | 54,000 | 13 |
| 2013/05/14 | 59,000 | 59,000 | 57,300 | 57,500 | 9 |
| 2013/05/13 | 59,400 | 59,400 | 58,000 | 58,000 | 38 |
| 2013/05/10 | 59,100 | 59,500 | 59,000 | 59,000 | 9 |
| 2013/05/09 | 60,000 | 60,000 | 59,800 | 59,800 | 23 |
| 2013/05/08 | 60,000 | 60,000 | 58,000 | 59,000 | 49 |
| 2013/05/07 | 58,100 | 59,700 | 58,100 | 59,400 | 9 |
| 2013/05/02 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2013/05/01 | 60,000 | 60,000 | 58,000 | 58,000 | 6 |
| 2013/04/30 | 61,700 | 61,700 | 56,900 | 60,000 | 12 |
| 2013/04/26 | 61,400 | 61,400 | 60,000 | 60,000 | 3 |
| 2013/04/25 | 61,000 | 61,000 | 59,000 | 59,000 | 16 |
| 2013/04/24 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2013/04/23 | 61,900 | 61,900 | 60,500 | 60,500 | 8 |
| 2013/04/22 | 60,000 | 62,000 | 60,000 | 62,000 | 17 |
| 2013/04/19 | 63,100 | 63,100 | 57,000 | 59,000 | 12 |
| 2013/04/17 | 63,000 | 63,000 | 63,000 | 63,000 | 27 |
| 2013/04/16 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2013/04/15 | 64,800 | 65,400 | 63,800 | 65,400 | 14 |
| 2013/04/12 | 68,000 | 68,000 | 63,100 | 64,800 | 9 |
| 2013/04/11 | 71,000 | 73,000 | 68,000 | 69,000 | 60 |
| 2013/04/10 | 64,200 | 71,900 | 64,200 | 70,900 | 92 |
| 2013/04/09 | 62,000 | 64,000 | 61,000 | 64,000 | 20 |
| 2013/04/08 | 62,000 | 62,000 | 60,000 | 62,000 | 15 |
| 2013/04/05 | 64,800 | 64,800 | 62,100 | 62,100 | 10 |
| 2013/04/04 | 62,500 | 64,800 | 62,500 | 64,800 | 19 |
| 2013/04/03 | 60,300 | 64,300 | 60,300 | 62,400 | 45 |
| 2013/04/02 | 60,300 | 60,400 | 59,000 | 60,400 | 12 |
| 2013/04/01 | 62,000 | 65,000 | 60,100 | 61,500 | 119 |
| 2013/03/29 | 67,500 | 73,900 | 66,600 | 69,900 | 141 |
| 2013/03/28 | 85,000 | 85,000 | 70,100 | 71,000 | 336 |
| 2013/03/27 | 75,500 | 83,500 | 62,200 | 83,500 | 144 |
| 2013/03/26 | 59,300 | 74,000 | 56,700 | 74,000 | 201 |
| 2013/03/25 | 59,800 | 70,800 | 52,400 | 66,300 | 255 |
| 2013/03/22 | 59,800 | 65,400 | 58,800 | 60,800 | 174 |
| 2013/03/21 | 49,650 | 55,400 | 49,650 | 55,400 | 30 |
| 2013/03/19 | 48,400 | 48,400 | 48,400 | 48,400 | 1 |
| 2013/03/18 | 47,500 | 48,000 | 47,500 | 48,000 | 6 |
| 2013/03/15 | 48,100 | 48,100 | 46,900 | 47,000 | 12 |
| 2013/03/14 | 47,550 | 47,550 | 47,550 | 47,550 | 3 |
| 2013/03/11 | 48,700 | 48,700 | 48,050 | 48,050 | 5 |
| 2013/03/08 | 48,500 | 48,500 | 48,000 | 48,000 | 7 |
| 2013/03/07 | 48,000 | 48,450 | 48,000 | 48,450 | 3 |
| 2013/03/04 | 47,600 | 48,600 | 47,600 | 47,800 | 14 |
| 2013/03/01 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2013/02/28 | 48,000 | 48,000 | 47,500 | 47,500 | 15 |
| 2013/02/26 | 49,000 | 49,000 | 47,600 | 47,600 | 5 |
| 2013/02/25 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2013/02/20 | 48,250 | 48,250 | 48,250 | 48,250 | 1 |
| 2013/02/18 | 48,600 | 49,000 | 48,600 | 49,000 | 3 |
| 2013/02/15 | 47,300 | 47,300 | 47,300 | 47,300 | 8 |
| 2013/02/14 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2013/02/13 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2013/02/12 | 49,100 | 49,600 | 49,100 | 49,600 | 2 |
| 2013/02/08 | 49,300 | 49,300 | 45,800 | 45,800 | 15 |
| 2013/02/01 | 50,000 | 50,000 | 48,300 | 49,000 | 4 |
| 2013/01/31 | 49,950 | 50,000 | 49,950 | 49,950 | 8 |
| 2013/01/30 | 49,650 | 49,650 | 49,650 | 49,650 | 1 |
| 2013/01/29 | 49,900 | 49,900 | 49,650 | 49,650 | 2 |
| 2013/01/28 | 49,650 | 49,650 | 49,650 | 49,650 | 1 |
| 2013/01/25 | 48,300 | 48,300 | 48,250 | 48,250 | 6 |
| 2013/01/24 | 50,100 | 50,100 | 50,000 | 50,000 | 2 |
| 2013/01/23 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2013/01/22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2013/01/21 | 49,300 | 49,300 | 49,300 | 49,300 | 1 |
| 2013/01/16 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2013/01/15 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2013/01/10 | 48,700 | 48,700 | 48,700 | 48,700 | 3 |
| 2013/01/09 | 47,300 | 47,300 | 47,300 | 47,300 | 3 |
| 2013/01/04 | 48,200 | 48,200 | 48,000 | 48,000 | 3 |