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 |
---|---|---|---|---|---|
2016/12/30 | 690 | 707 | 687 | 693 | 2,400 |
2016/12/29 | 701 | 701 | 698 | 698 | 1,100 |
2016/12/28 | 708 | 708 | 708 | 708 | 500 |
2016/12/27 | 718 | 718 | 701 | 701 | 1,300 |
2016/12/26 | 718 | 718 | 718 | 718 | 100 |
2016/12/22 | 740 | 740 | 703 | 703 | 6,000 |
2016/12/21 | 723 | 730 | 715 | 725 | 1,500 |
2016/12/20 | 718 | 724 | 711 | 724 | 2,800 |
2016/12/19 | 700 | 723 | 686 | 713 | 5,100 |
2016/12/16 | 752 | 754 | 725 | 730 | 5,500 |
2016/12/15 | 746 | 751 | 741 | 751 | 1,300 |
2016/12/14 | 754 | 754 | 740 | 746 | 500 |
2016/12/13 | 755 | 757 | 750 | 754 | 1,000 |
2016/12/12 | 741 | 749 | 738 | 744 | 1,200 |
2016/12/09 | 769 | 769 | 750 | 751 | 500 |
2016/12/08 | 740 | 765 | 740 | 765 | 200 |
2016/12/07 | 753 | 753 | 740 | 740 | 1,800 |
2016/12/06 | 742 | 769 | 742 | 768 | 2,400 |
2016/12/05 | 727 | 742 | 727 | 742 | 1,100 |
2016/12/02 | 758 | 760 | 740 | 740 | 1,900 |
2016/12/01 | 781 | 781 | 761 | 761 | 1,100 |
2016/11/30 | 793 | 793 | 766 | 766 | 800 |
2016/11/29 | 780 | 780 | 778 | 778 | 600 |
2016/11/28 | 777 | 777 | 777 | 777 | 100 |
2016/11/25 | 778 | 790 | 778 | 790 | 900 |
2016/11/24 | 805 | 805 | 765 | 777 | 3,300 |
2016/11/22 | 765 | 765 | 760 | 760 | 1,500 |
2016/11/21 | 765 | 771 | 755 | 765 | 2,200 |
2016/11/18 | 775 | 784 | 765 | 765 | 1,200 |
2016/11/17 | 755 | 775 | 755 | 774 | 1,600 |
2016/11/16 | 753 | 767 | 753 | 765 | 2,000 |
2016/11/15 | 782 | 784 | 767 | 767 | 1,400 |
2016/11/14 | 771 | 789 | 761 | 767 | 7,000 |
2016/11/11 | 804 | 804 | 787 | 789 | 1,800 |
2016/11/10 | 802 | 810 | 802 | 803 | 1,000 |
2016/11/09 | 830 | 830 | 800 | 800 | 2,600 |
2016/11/08 | 838 | 838 | 820 | 832 | 1,100 |
2016/11/07 | 806 | 823 | 806 | 823 | 900 |
2016/11/04 | 817 | 817 | 817 | 817 | 100 |
2016/11/02 | 832 | 846 | 817 | 820 | 2,200 |
2016/11/01 | 831 | 832 | 831 | 832 | 1,400 |
2016/10/31 | 836 | 849 | 833 | 833 | 2,300 |
2016/10/28 | 835 | 837 | 833 | 833 | 800 |
2016/10/27 | 830 | 838 | 830 | 837 | 1,300 |
2016/10/26 | 845 | 846 | 844 | 845 | 1,700 |
2016/10/25 | 868 | 879 | 843 | 845 | 3,900 |
2016/10/24 | 861 | 887 | 852 | 853 | 3,700 |
2016/10/21 | 827 | 944 | 827 | 858 | 22,600 |
2016/10/20 | 831 | 831 | 825 | 827 | 1,900 |
2016/10/19 | 841 | 849 | 830 | 830 | 9,300 |
2016/10/18 | 817 | 952 | 802 | 826 | 80,600 |
2016/10/17 | 812 | 816 | 787 | 802 | 2,700 |
2016/10/14 | 832 | 832 | 810 | 816 | 2,500 |
2016/10/13 | 832 | 832 | 832 | 832 | 200 |
2016/10/12 | 830 | 831 | 830 | 830 | 800 |
2016/10/11 | 828 | 850 | 828 | 850 | 1,500 |
2016/10/07 | 832 | 832 | 825 | 828 | 1,500 |
2016/10/06 | 848 | 852 | 832 | 839 | 1,800 |
2016/10/05 | 848 | 863 | 846 | 850 | 2,100 |
2016/10/04 | 850 | 863 | 850 | 863 | 700 |
2016/10/03 | 856 | 860 | 846 | 846 | 1,900 |
2016/09/30 | 851 | 879 | 851 | 860 | 1,900 |
2016/09/29 | 857 | 875 | 857 | 870 | 700 |
2016/09/28 | 875 | 890 | 870 | 870 | 1,800 |
2016/09/27 | 870 | 898 | 870 | 875 | 2,900 |
2016/09/26 | 878 | 900 | 878 | 884 | 2,300 |
2016/09/23 | 860 | 899 | 852 | 878 | 4,400 |
2016/09/21 | 882 | 882 | 841 | 851 | 5,600 |
2016/09/20 | 871 | 885 | 871 | 882 | 2,000 |
2016/09/16 | 848 | 862 | 838 | 856 | 1,500 |
2016/09/15 | 877 | 877 | 837 | 848 | 1,700 |
2016/09/14 | 862 | 879 | 851 | 877 | 1,400 |
2016/09/13 | 895 | 895 | 880 | 885 | 1,800 |
2016/09/12 | 895 | 895 | 876 | 890 | 2,900 |
2016/09/09 | 900 | 900 | 881 | 893 | 5,000 |
2016/09/08 | 925 | 925 | 901 | 905 | 5,800 |
2016/09/07 | 957 | 957 | 910 | 930 | 16,800 |
2016/09/06 | 1,104 | 1,119 | 986 | 987 | 101,700 |
2016/09/05 | 849 | 969 | 849 | 969 | 11,500 |
2016/09/02 | 820 | 820 | 819 | 819 | 400 |
2016/09/01 | 847 | 848 | 819 | 819 | 2,000 |
2016/08/31 | 836 | 865 | 830 | 837 | 2,900 |
2016/08/30 | 847 | 856 | 842 | 842 | 1,200 |
2016/08/29 | 828 | 840 | 828 | 832 | 2,900 |
2016/08/26 | 826 | 834 | 824 | 825 | 5,500 |
2016/08/25 | 850 | 851 | 841 | 841 | 1,700 |
2016/08/24 | 875 | 875 | 845 | 857 | 1,600 |
2016/08/23 | 875 | 880 | 845 | 845 | 4,100 |
2016/08/22 | 880 | 880 | 853 | 875 | 3,700 |
2016/08/19 | 904 | 904 | 881 | 895 | 2,400 |
2016/08/18 | 929 | 940 | 895 | 904 | 4,600 |
2016/08/17 | 908 | 908 | 880 | 884 | 3,100 |
2016/08/16 | 907 | 907 | 888 | 907 | 2,000 |
2016/08/15 | 918 | 933 | 875 | 907 | 3,800 |
2016/08/12 | 937 | 947 | 928 | 933 | 2,900 |
2016/08/10 | 948 | 948 | 925 | 936 | 2,100 |
2016/08/09 | 989 | 989 | 925 | 945 | 2,400 |
2016/08/08 | 980 | 1,004 | 940 | 971 | 4,100 |
2016/08/05 | 965 | 995 | 965 | 965 | 2,500 |
2016/08/04 | 966 | 1,020 | 964 | 973 | 5,300 |
2016/08/03 | 990 | 1,018 | 966 | 966 | 5,300 |
2016/08/02 | 1,031 | 1,035 | 990 | 999 | 5,900 |
2016/08/01 | 965 | 1,060 | 965 | 986 | 8,400 |
2016/07/29 | 954 | 1,060 | 917 | 1,010 | 14,000 |
2016/07/28 | 996 | 1,015 | 979 | 995 | 9,200 |
2016/07/27 | 1,040 | 1,124 | 990 | 1,016 | 44,400 |
2016/07/26 | 999 | 1,005 | 940 | 980 | 9,400 |
2016/07/25 | 1,074 | 1,089 | 995 | 1,024 | 20,800 |
2016/07/22 | 1,156 | 1,220 | 1,032 | 1,069 | 52,900 |
2016/07/21 | 1,163 | 1,346 | 1,146 | 1,146 | 68,500 |
2016/07/20 | 1,157 | 1,289 | 1,101 | 1,175 | 102,300 |
2016/07/19 | 1,071 | 1,367 | 1,071 | 1,367 | 61,700 |
2016/07/15 | 1,371 | 1,541 | 1,064 | 1,067 | 245,200 |
2016/07/14 | 1,191 | 1,341 | 1,173 | 1,341 | 147,200 |
2016/07/13 | 891 | 1,041 | 884 | 1,041 | 40,800 |
2016/07/12 | 910 | 911 | 877 | 891 | 9,400 |
2016/07/11 | 931 | 948 | 892 | 900 | 10,000 |
2016/07/08 | 1,000 | 1,000 | 890 | 931 | 21,300 |
2016/07/07 | 1,034 | 1,054 | 992 | 1,024 | 22,400 |
2016/07/06 | 1,091 | 1,091 | 1,029 | 1,034 | 34,600 |
2016/07/05 | 1,244 | 1,260 | 1,100 | 1,113 | 64,300 |
2016/07/04 | 1,521 | 1,668 | 1,250 | 1,295 | 200,100 |
2016/07/01 | 1,414 | 1,414 | 1,316 | 1,414 | 68,300 |
2016/06/30 | 1,009 | 1,114 | 1,000 | 1,114 | 78,000 |
2016/06/29 | 829 | 964 | 829 | 964 | 20,200 |
2016/06/28 | 749 | 814 | 749 | 814 | 6,100 |
2016/06/27 | 715 | 758 | 713 | 749 | 3,300 |
2016/06/24 | 805 | 805 | 690 | 730 | 5,600 |
2016/06/23 | 780 | 810 | 771 | 805 | 8,100 |
2016/06/22 | 770 | 770 | 753 | 754 | 1,500 |
2016/06/21 | 779 | 779 | 751 | 770 | 1,600 |
2016/06/20 | 750 | 780 | 750 | 779 | 5,000 |
2016/06/17 | 825 | 825 | 762 | 769 | 1,300 |
2016/06/16 | 844 | 844 | 740 | 750 | 5,100 |
2016/06/15 | 820 | 827 | 799 | 799 | 5,100 |
2016/06/14 | 910 | 910 | 812 | 860 | 3,000 |
2016/06/13 | 920 | 920 | 875 | 880 | 4,500 |
2016/06/10 | 960 | 960 | 922 | 927 | 1,500 |
2016/06/09 | 925 | 930 | 921 | 921 | 800 |
2016/06/08 | 927 | 927 | 921 | 921 | 1,300 |
2016/06/07 | 930 | 940 | 928 | 928 | 1,200 |
2016/06/06 | 925 | 933 | 925 | 932 | 3,400 |
2016/06/03 | 961 | 961 | 921 | 931 | 1,700 |
2016/06/02 | 956 | 956 | 923 | 931 | 3,400 |
2016/06/01 | 977 | 977 | 936 | 941 | 2,700 |
2016/05/31 | 967 | 967 | 930 | 960 | 4,100 |
2016/05/30 | 918 | 944 | 918 | 922 | 6,000 |
2016/05/27 | 915 | 929 | 915 | 921 | 2,800 |
2016/05/26 | 926 | 927 | 911 | 926 | 5,100 |
2016/05/25 | 960 | 962 | 930 | 935 | 6,000 |
2016/05/24 | 991 | 991 | 945 | 955 | 16,500 |
2016/05/23 | 1,036 | 1,105 | 990 | 1,005 | 26,200 |
2016/05/20 | 1,184 | 1,218 | 967 | 1,037 | 98,100 |
2016/05/19 | 959 | 1,004 | 933 | 1,004 | 70,700 |
2016/05/18 | 883 | 1,034 | 839 | 854 | 74,500 |
2016/05/17 | 888 | 900 | 863 | 884 | 6,600 |
2016/05/16 | 978 | 978 | 843 | 858 | 20,400 |
2016/05/13 | 1,020 | 1,020 | 993 | 993 | 1,800 |
2016/05/12 | 1,015 | 1,020 | 989 | 1,020 | 5,900 |
2016/05/11 | 1,042 | 1,042 | 1,016 | 1,019 | 2,500 |
2016/05/10 | 1,014 | 1,045 | 1,014 | 1,045 | 4,900 |
2016/05/09 | 1,007 | 1,050 | 994 | 1,012 | 6,100 |
2016/05/06 | 1,038 | 1,039 | 999 | 1,006 | 4,900 |
2016/05/02 | 994 | 1,065 | 994 | 1,050 | 6,400 |
2016/04/28 | 1,058 | 1,061 | 1,015 | 1,015 | 9,500 |
2016/04/27 | 1,031 | 1,073 | 1,025 | 1,056 | 5,300 |
2016/04/26 | 1,060 | 1,061 | 1,021 | 1,025 | 9,700 |
2016/04/25 | 1,063 | 1,110 | 1,050 | 1,060 | 11,000 |
2016/04/22 | 1,120 | 1,137 | 1,055 | 1,063 | 28,200 |
2016/04/21 | 1,159 | 1,320 | 1,060 | 1,160 | 106,600 |
2016/04/20 | 1,048 | 1,076 | 1,030 | 1,069 | 17,700 |
2016/04/19 | 1,086 | 1,169 | 1,041 | 1,077 | 19,900 |
2016/04/18 | 1,124 | 1,128 | 1,035 | 1,045 | 19,000 |
2016/04/15 | 1,185 | 1,185 | 1,095 | 1,135 | 23,400 |
2016/04/14 | 1,255 | 1,339 | 1,195 | 1,209 | 54,000 |
2016/04/13 | 1,261 | 1,419 | 1,222 | 1,230 | 79,200 |
2016/04/12 | 1,261 | 1,261 | 1,188 | 1,209 | 43,100 |
2016/04/11 | 1,426 | 1,426 | 1,259 | 1,290 | 74,300 |
2016/04/08 | 1,225 | 1,550 | 1,188 | 1,440 | 154,700 |
2016/04/07 | 1,251 | 1,300 | 1,163 | 1,250 | 78,100 |
2016/04/06 | 1,330 | 1,368 | 1,288 | 1,330 | 42,700 |
2016/04/05 | 1,559 | 1,588 | 1,324 | 1,370 | 108,100 |
2016/04/04 | 1,799 | 1,838 | 1,599 | 1,599 | 113,300 |
2016/04/01 | 2,593 | 2,643 | 1,823 | 1,999 | 281,300 |
2016/03/31 | 2,143 | 2,143 | 2,101 | 2,143 | 38,000 |
2016/03/30 | 1,742 | 1,743 | 1,642 | 1,743 | 73,000 |
2016/03/29 | 1,323 | 1,443 | 1,275 | 1,443 | 188,100 |
2016/03/28 | 1,143 | 1,143 | 1,143 | 1,143 | 13,700 |
2016/03/25 | 830 | 993 | 813 | 993 | 123,000 |
2016/03/24 | 1,001 | 1,160 | 820 | 843 | 181,800 |
2016/03/23 | 1,001 | 1,001 | 1,001 | 1,001 | 42,800 |
2016/03/22 | 851 | 851 | 851 | 851 | 5,300 |
2016/03/18 | 651 | 701 | 650 | 701 | 27,700 |
2016/03/17 | 605 | 609 | 553 | 601 | 52,900 |
2016/03/16 | 683 | 704 | 584 | 606 | 192,900 |
2016/03/15 | 673 | 673 | 673 | 673 | 3,400 |
2016/03/14 | 573 | 573 | 573 | 573 | 4,500 |
2016/03/11 | 493 | 493 | 493 | 493 | 16,300 |
2016/03/10 | 397 | 437 | 397 | 413 | 1,300 |
2016/03/09 | 401 | 401 | 401 | 401 | 100 |
2016/03/08 | 400 | 400 | 395 | 395 | 1,000 |
2016/03/07 | 401 | 401 | 401 | 401 | 400 |
2016/03/04 | 410 | 410 | 401 | 401 | 500 |
2016/03/03 | 400 | 403 | 400 | 403 | 200 |
2016/03/02 | 400 | 408 | 400 | 401 | 3,400 |
2016/03/01 | 414 | 414 | 414 | 414 | 100 |
2016/02/29 | 413 | 416 | 413 | 416 | 800 |
2016/02/26 | 404 | 410 | 404 | 405 | 600 |
2016/02/25 | 400 | 405 | 396 | 396 | 2,500 |
2016/02/24 | 374 | 374 | 374 | 374 | 100 |
2016/02/23 | 375 | 390 | 375 | 390 | 200 |
2016/02/17 | 370 | 375 | 370 | 375 | 200 |
2016/02/16 | 380 | 380 | 380 | 380 | 400 |
2016/02/15 | 397 | 397 | 367 | 367 | 800 |
2016/02/12 | 380 | 380 | 359 | 360 | 2,500 |
2016/02/09 | 380 | 380 | 380 | 380 | 300 |
2016/02/08 | 399 | 399 | 390 | 390 | 600 |
2016/02/05 | 390 | 391 | 390 | 391 | 200 |
2016/02/04 | 387 | 389 | 387 | 389 | 1,700 |
2016/02/01 | 400 | 400 | 400 | 400 | 400 |
2016/01/29 | 400 | 400 | 392 | 400 | 700 |
2016/01/26 | 400 | 400 | 400 | 400 | 100 |
2016/01/25 | 400 | 400 | 400 | 400 | 200 |
2016/01/22 | 400 | 400 | 400 | 400 | 1,000 |
2016/01/21 | 395 | 400 | 394 | 399 | 2,400 |
2016/01/20 | 397 | 397 | 397 | 397 | 200 |
2016/01/19 | 392 | 402 | 392 | 402 | 1,700 |
2016/01/18 | 400 | 400 | 390 | 395 | 900 |
2016/01/15 | 407 | 407 | 407 | 407 | 400 |
2016/01/14 | 400 | 402 | 399 | 399 | 1,900 |
2016/01/13 | 397 | 397 | 397 | 397 | 100 |
2016/01/08 | 405 | 405 | 405 | 405 | 500 |
2016/01/07 | 412 | 412 | 404 | 404 | 300 |
2016/01/06 | 410 | 410 | 410 | 410 | 100 |
2016/01/05 | 396 | 396 | 396 | 396 | 100 |
2016/01/04 | 408 | 408 | 402 | 402 | 500 |