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 |
---|---|---|---|---|---|
2015/12/30 | 410 | 410 | 393 | 400 | 1,600 |
2015/12/29 | 399 | 399 | 399 | 399 | 300 |
2015/12/28 | 399 | 399 | 399 | 399 | 1,300 |
2015/12/25 | 406 | 406 | 398 | 399 | 1,100 |
2015/12/24 | 403 | 403 | 395 | 399 | 3,200 |
2015/12/22 | 415 | 417 | 408 | 408 | 1,100 |
2015/12/21 | 412 | 433 | 405 | 407 | 2,400 |
2015/12/18 | 429 | 436 | 420 | 420 | 600 |
2015/12/17 | 430 | 430 | 420 | 421 | 700 |
2015/12/16 | 429 | 438 | 415 | 415 | 1,700 |
2015/12/15 | 421 | 433 | 421 | 429 | 1,100 |
2015/12/14 | 413 | 413 | 413 | 413 | 600 |
2015/12/11 | 426 | 426 | 413 | 413 | 2,900 |
2015/12/10 | 423 | 438 | 422 | 426 | 2,300 |
2015/12/09 | 432 | 432 | 431 | 431 | 200 |
2015/12/08 | 438 | 441 | 432 | 432 | 400 |
2015/12/07 | 430 | 430 | 430 | 430 | 200 |
2015/12/04 | 440 | 444 | 428 | 428 | 1,000 |
2015/12/03 | 440 | 448 | 440 | 445 | 1,500 |
2015/12/02 | 428 | 444 | 428 | 442 | 1,400 |
2015/12/01 | 445 | 452 | 425 | 428 | 3,700 |
2015/11/30 | 448 | 448 | 448 | 448 | 400 |
2015/11/27 | 435 | 435 | 435 | 435 | 100 |
2015/11/26 | 435 | 435 | 435 | 435 | 400 |
2015/11/25 | 437 | 437 | 434 | 434 | 400 |
2015/11/24 | 424 | 434 | 424 | 429 | 1,100 |
2015/11/20 | 433 | 442 | 424 | 424 | 1,700 |
2015/11/19 | 443 | 449 | 435 | 441 | 1,100 |
2015/11/18 | 462 | 462 | 443 | 443 | 2,800 |
2015/11/17 | 494 | 494 | 470 | 470 | 700 |
2015/11/16 | 456 | 487 | 435 | 487 | 1,900 |
2015/11/13 | 473 | 480 | 469 | 469 | 2,100 |
2015/11/12 | 453 | 468 | 413 | 465 | 5,800 |
2015/11/11 | 454 | 455 | 453 | 453 | 400 |
2015/11/10 | 443 | 453 | 443 | 453 | 800 |
2015/11/09 | 427 | 427 | 427 | 427 | 100 |
2015/11/06 | 435 | 435 | 435 | 435 | 200 |
2015/11/05 | 429 | 429 | 424 | 424 | 300 |
2015/11/04 | 431 | 431 | 431 | 431 | 300 |
2015/11/02 | 434 | 454 | 434 | 451 | 700 |
2015/10/30 | 436 | 436 | 420 | 420 | 600 |
2015/10/29 | 428 | 428 | 420 | 420 | 1,200 |
2015/10/28 | 412 | 421 | 412 | 421 | 600 |
2015/10/27 | 413 | 413 | 413 | 413 | 100 |
2015/10/23 | 436 | 436 | 420 | 428 | 700 |
2015/10/22 | 421 | 437 | 421 | 437 | 600 |
2015/10/21 | 420 | 420 | 413 | 413 | 1,400 |
2015/10/20 | 425 | 425 | 412 | 412 | 400 |
2015/10/19 | 408 | 438 | 408 | 417 | 2,800 |
2015/10/16 | 400 | 402 | 400 | 402 | 200 |
2015/10/15 | 407 | 407 | 407 | 407 | 400 |
2015/10/14 | 400 | 402 | 400 | 402 | 1,100 |
2015/10/13 | 402 | 402 | 400 | 401 | 1,300 |
2015/10/09 | 409 | 412 | 409 | 410 | 400 |
2015/10/08 | 399 | 407 | 399 | 407 | 500 |
2015/10/07 | 400 | 400 | 399 | 400 | 300 |
2015/10/06 | 400 | 416 | 400 | 400 | 1,200 |
2015/10/05 | 417 | 417 | 401 | 401 | 1,200 |
2015/10/01 | 408 | 419 | 402 | 419 | 1,700 |
2015/09/30 | 400 | 400 | 400 | 400 | 1,600 |
2015/09/29 | 404 | 412 | 392 | 392 | 5,600 |
2015/09/28 | 427 | 427 | 400 | 403 | 2,300 |
2015/09/25 | 409 | 419 | 409 | 419 | 1,800 |
2015/09/24 | 403 | 410 | 403 | 410 | 4,100 |
2015/09/18 | 438 | 438 | 417 | 419 | 3,100 |
2015/09/17 | 450 | 450 | 450 | 450 | 100 |
2015/09/16 | 445 | 454 | 445 | 454 | 600 |
2015/09/15 | 453 | 453 | 437 | 437 | 2,300 |
2015/09/14 | 444 | 458 | 444 | 444 | 2,200 |
2015/09/11 | 441 | 445 | 437 | 437 | 1,500 |
2015/09/08 | 448 | 461 | 437 | 454 | 2,200 |
2015/09/07 | 433 | 440 | 433 | 440 | 1,200 |
2015/09/04 | 445 | 457 | 433 | 449 | 1,400 |
2015/08/31 | 475 | 475 | 453 | 461 | 52,900 |
2015/08/28 | 464 | 467 | 463 | 467 | 400 |
2015/08/27 | 440 | 441 | 440 | 440 | 1,400 |
2015/08/26 | 440 | 440 | 440 | 440 | 1,000 |
2015/08/25 | 430 | 440 | 406 | 440 | 2,400 |
2015/08/24 | 461 | 483 | 452 | 452 | 3,900 |
2015/08/21 | 472 | 472 | 464 | 464 | 1,000 |
2015/08/19 | 470 | 486 | 470 | 481 | 1,200 |
2015/08/18 | 470 | 470 | 470 | 470 | 100 |
2015/08/17 | 467 | 470 | 467 | 470 | 1,500 |
2015/08/14 | 470 | 470 | 459 | 459 | 1,000 |
2015/08/11 | 462 | 471 | 460 | 471 | 700 |
2015/08/10 | 465 | 473 | 462 | 462 | 1,800 |
2015/08/06 | 464 | 470 | 462 | 470 | 3,200 |
2015/08/05 | 472 | 472 | 472 | 472 | 400 |
2015/08/04 | 480 | 480 | 472 | 472 | 800 |
2015/08/03 | 476 | 477 | 468 | 468 | 900 |
2015/07/31 | 464 | 474 | 464 | 474 | 1,400 |
2015/07/30 | 467 | 472 | 465 | 472 | 700 |
2015/07/29 | 469 | 471 | 463 | 470 | 1,400 |
2015/07/28 | 462 | 472 | 461 | 465 | 1,400 |
2015/07/27 | 464 | 464 | 461 | 461 | 1,400 |
2015/07/24 | 474 | 474 | 463 | 469 | 1,000 |
2015/07/23 | 471 | 471 | 467 | 467 | 700 |
2015/07/22 | 474 | 474 | 474 | 474 | 100 |
2015/07/21 | 470 | 472 | 470 | 472 | 600 |
2015/07/17 | 474 | 474 | 461 | 472 | 1,300 |
2015/07/16 | 463 | 471 | 455 | 471 | 1,700 |
2015/07/15 | 473 | 473 | 463 | 463 | 2,300 |
2015/07/14 | 478 | 478 | 463 | 475 | 3,700 |
2015/07/13 | 473 | 485 | 465 | 470 | 2,200 |
2015/07/10 | 461 | 494 | 461 | 489 | 4,600 |
2015/07/09 | 457 | 490 | 450 | 490 | 2,900 |
2015/07/08 | 467 | 470 | 465 | 465 | 800 |
2015/07/07 | 471 | 497 | 471 | 480 | 5,400 |
2015/07/06 | 465 | 511 | 465 | 473 | 12,800 |
2015/07/03 | 467 | 472 | 467 | 468 | 300 |
2015/07/02 | 464 | 473 | 460 | 473 | 1,300 |
2015/07/01 | 470 | 470 | 455 | 464 | 2,500 |
2015/06/30 | 470 | 485 | 466 | 473 | 4,300 |
2015/06/29 | 460 | 488 | 460 | 465 | 6,400 |
2015/06/26 | 475 | 490 | 474 | 490 | 4,600 |
2015/06/25 | 475 | 475 | 465 | 474 | 2,500 |
2015/06/24 | 465 | 470 | 463 | 463 | 2,900 |
2015/06/23 | 460 | 466 | 456 | 460 | 1,200 |
2015/06/22 | 461 | 470 | 460 | 463 | 1,200 |
2015/06/19 | 463 | 465 | 457 | 462 | 1,500 |
2015/06/18 | 463 | 470 | 456 | 456 | 3,100 |
2015/06/17 | 470 | 471 | 454 | 456 | 4,500 |
2015/06/16 | 471 | 477 | 455 | 470 | 5,400 |
2015/06/15 | 482 | 482 | 470 | 475 | 9,200 |
2015/06/12 | 521 | 530 | 490 | 491 | 27,200 |
2015/06/11 | 468 | 547 | 468 | 534 | 72,300 |
2015/06/10 | 455 | 467 | 447 | 467 | 1,500 |
2015/06/09 | 455 | 455 | 455 | 455 | 100 |
2015/06/08 | 454 | 454 | 454 | 454 | 100 |
2015/06/05 | 454 | 454 | 448 | 448 | 2,300 |
2015/06/04 | 448 | 455 | 447 | 455 | 600 |
2015/06/03 | 448 | 448 | 448 | 448 | 100 |
2015/06/02 | 454 | 455 | 454 | 455 | 300 |
2015/05/29 | 450 | 450 | 450 | 450 | 500 |
2015/05/28 | 457 | 465 | 446 | 446 | 4,800 |
2015/05/27 | 458 | 468 | 458 | 465 | 700 |
2015/05/26 | 461 | 464 | 450 | 450 | 2,300 |
2015/05/25 | 454 | 456 | 448 | 456 | 11,100 |
2015/05/22 | 451 | 454 | 448 | 454 | 6,000 |
2015/05/21 | 460 | 460 | 451 | 451 | 2,200 |
2015/05/20 | 452 | 460 | 452 | 460 | 300 |
2015/05/19 | 452 | 452 | 452 | 452 | 400 |
2015/05/18 | 464 | 464 | 451 | 452 | 2,600 |
2015/05/15 | 470 | 470 | 463 | 467 | 2,900 |
2015/05/14 | 464 | 464 | 464 | 464 | 400 |
2015/05/13 | 464 | 464 | 464 | 464 | 100 |
2015/05/12 | 461 | 467 | 461 | 467 | 1,100 |
2015/05/11 | 464 | 464 | 464 | 464 | 100 |
2015/05/08 | 464 | 464 | 464 | 464 | 300 |
2015/05/01 | 464 | 470 | 464 | 470 | 400 |
2015/04/30 | 472 | 472 | 466 | 466 | 1,000 |
2015/04/28 | 472 | 472 | 472 | 472 | 100 |
2015/04/27 | 472 | 472 | 467 | 467 | 500 |
2015/04/24 | 467 | 467 | 467 | 467 | 500 |
2015/04/23 | 470 | 470 | 467 | 467 | 300 |
2015/04/22 | 467 | 467 | 466 | 466 | 800 |
2015/04/21 | 475 | 475 | 475 | 475 | 300 |
2015/04/17 | 471 | 471 | 471 | 471 | 200 |
2015/04/16 | 479 | 479 | 471 | 471 | 200 |
2015/04/15 | 471 | 471 | 470 | 470 | 800 |
2015/04/14 | 480 | 480 | 469 | 475 | 1,200 |
2015/04/13 | 476 | 480 | 476 | 480 | 300 |
2015/04/10 | 468 | 482 | 468 | 480 | 1,500 |
2015/04/09 | 472 | 472 | 472 | 472 | 100 |
2015/04/08 | 465 | 469 | 464 | 469 | 1,400 |
2015/04/07 | 472 | 472 | 466 | 467 | 600 |
2015/04/06 | 470 | 473 | 460 | 473 | 4,800 |
2015/04/03 | 462 | 462 | 462 | 462 | 100 |
2015/04/02 | 462 | 462 | 461 | 462 | 400 |
2015/04/01 | 463 | 466 | 462 | 466 | 600 |
2015/03/31 | 464 | 464 | 464 | 464 | 400 |
2015/03/30 | 483 | 483 | 462 | 462 | 5,500 |
2015/03/26 | 471 | 477 | 471 | 477 | 1,400 |
2015/03/25 | 473 | 478 | 472 | 476 | 2,900 |
2015/03/24 | 466 | 471 | 465 | 470 | 1,000 |
2015/03/23 | 468 | 476 | 468 | 473 | 4,600 |
2015/03/20 | 473 | 473 | 465 | 473 | 2,100 |
2015/03/19 | 464 | 465 | 464 | 465 | 200 |
2015/03/18 | 465 | 465 | 464 | 464 | 1,100 |
2015/03/17 | 466 | 475 | 466 | 468 | 2,800 |
2015/03/16 | 463 | 480 | 463 | 469 | 1,400 |
2015/03/13 | 466 | 466 | 463 | 463 | 500 |
2015/03/12 | 463 | 471 | 460 | 462 | 4,300 |
2015/03/11 | 470 | 470 | 465 | 465 | 600 |
2015/03/10 | 467 | 473 | 460 | 464 | 8,600 |
2015/03/09 | 493 | 493 | 460 | 467 | 17,000 |
2015/03/06 | 488 | 504 | 488 | 499 | 10,000 |
2015/03/05 | 495 | 496 | 486 | 492 | 17,500 |
2015/03/04 | 520 | 521 | 488 | 488 | 28,900 |
2015/03/03 | 637 | 647 | 486 | 500 | 118,100 |
2015/03/02 | 475 | 547 | 474 | 547 | 81,200 |
2015/02/27 | 470 | 473 | 458 | 467 | 2,600 |
2015/02/26 | 455 | 469 | 455 | 469 | 2,500 |
2015/02/25 | 465 | 465 | 457 | 457 | 500 |
2015/02/24 | 449 | 449 | 449 | 449 | 300 |
2015/02/23 | 457 | 457 | 457 | 457 | 200 |
2015/02/20 | 448 | 475 | 448 | 468 | 2,800 |
2015/02/19 | 450 | 456 | 450 | 454 | 4,400 |
2015/02/18 | 459 | 459 | 448 | 448 | 1,400 |
2015/02/17 | 455 | 460 | 448 | 459 | 1,900 |
2015/02/16 | 462 | 462 | 457 | 457 | 500 |
2015/02/13 | 464 | 464 | 460 | 460 | 700 |
2015/02/12 | 460 | 465 | 460 | 465 | 1,000 |
2015/02/10 | 460 | 460 | 460 | 460 | 200 |
2015/02/09 | 464 | 466 | 464 | 466 | 400 |
2015/02/06 | 460 | 460 | 460 | 460 | 100 |
2015/02/03 | 464 | 466 | 452 | 453 | 900 |
2015/02/02 | 463 | 465 | 448 | 459 | 900 |
2015/01/30 | 463 | 465 | 454 | 455 | 1,300 |
2015/01/29 | 458 | 458 | 455 | 455 | 200 |
2015/01/28 | 464 | 464 | 464 | 464 | 100 |
2015/01/26 | 461 | 463 | 461 | 463 | 300 |
2015/01/23 | 466 | 466 | 448 | 455 | 2,600 |
2015/01/22 | 456 | 466 | 456 | 466 | 600 |
2015/01/21 | 451 | 470 | 451 | 468 | 3,500 |
2015/01/20 | 461 | 461 | 447 | 451 | 1,600 |
2015/01/19 | 442 | 446 | 442 | 445 | 800 |
2015/01/16 | 440 | 458 | 440 | 458 | 2,600 |
2015/01/15 | 459 | 459 | 443 | 444 | 2,200 |
2015/01/14 | 452 | 459 | 451 | 459 | 1,100 |
2015/01/13 | 451 | 468 | 451 | 460 | 1,800 |
2015/01/09 | 454 | 459 | 453 | 453 | 400 |
2015/01/08 | 448 | 462 | 448 | 462 | 2,000 |
2015/01/07 | 448 | 456 | 448 | 456 | 200 |
2015/01/06 | 443 | 464 | 443 | 464 | 900 |
2015/01/05 | 449 | 467 | 449 | 467 | 2,000 |