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 |
|---|---|---|---|---|---|
| 2018/12/28 | 820 | 820 | 790 | 795 | 15,600 |
| 2018/12/27 | 854 | 862 | 801 | 816 | 37,400 |
| 2018/12/26 | 829 | 866 | 771 | 794 | 51,100 |
| 2018/12/25 | 939 | 939 | 805 | 823 | 65,700 |
| 2018/12/21 | 854 | 1,033 | 852 | 937 | 239,800 |
| 2018/12/20 | 1,103 | 1,103 | 823 | 883 | 316,100 |
| 2018/12/19 | 1,065 | 1,065 | 1,065 | 1,065 | 9,700 |
| 2018/12/18 | 795 | 915 | 784 | 915 | 68,800 |
| 2018/12/17 | 818 | 819 | 764 | 765 | 29,800 |
| 2018/12/14 | 853 | 878 | 822 | 822 | 24,400 |
| 2018/12/13 | 895 | 917 | 848 | 848 | 37,200 |
| 2018/12/12 | 912 | 1,015 | 887 | 896 | 95,500 |
| 2018/12/11 | 1,045 | 1,078 | 878 | 906 | 87,900 |
| 2018/12/10 | 1,030 | 1,185 | 985 | 1,034 | 213,300 |
| 2018/12/07 | 1,274 | 1,284 | 1,031 | 1,031 | 316,100 |
| 2018/12/06 | 1,018 | 1,331 | 1,006 | 1,330 | 656,200 |
| 2018/12/05 | 1,014 | 1,076 | 987 | 1,031 | 126,300 |
| 2018/12/04 | 1,092 | 1,107 | 1,027 | 1,035 | 83,800 |
| 2018/12/03 | 1,181 | 1,206 | 1,066 | 1,140 | 237,500 |
| 2018/11/30 | 1,300 | 1,399 | 1,175 | 1,195 | 473,900 |
| 2018/11/29 | 1,311 | 1,311 | 1,100 | 1,311 | 727,800 |
| 2018/11/28 | 1,011 | 1,011 | 1,011 | 1,011 | 4,300 |
| 2018/11/27 | 821 | 861 | 783 | 861 | 100,200 |
| 2018/11/26 | 631 | 711 | 630 | 711 | 83,100 |
| 2018/11/22 | 619 | 619 | 611 | 611 | 3,600 |
| 2018/11/21 | 625 | 625 | 603 | 604 | 5,900 |
| 2018/11/20 | 631 | 631 | 625 | 626 | 2,000 |
| 2018/11/19 | 636 | 655 | 630 | 635 | 3,500 |
| 2018/11/16 | 675 | 675 | 635 | 635 | 11,900 |
| 2018/11/15 | 681 | 682 | 675 | 675 | 2,200 |
| 2018/11/14 | 687 | 687 | 682 | 682 | 3,200 |
| 2018/11/13 | 694 | 695 | 684 | 685 | 2,000 |
| 2018/11/12 | 677 | 707 | 676 | 700 | 7,100 |
| 2018/11/09 | 734 | 752 | 726 | 730 | 4,800 |
| 2018/11/08 | 740 | 759 | 738 | 742 | 3,300 |
| 2018/11/07 | 740 | 746 | 733 | 737 | 1,700 |
| 2018/11/06 | 743 | 745 | 731 | 736 | 4,000 |
| 2018/11/05 | 728 | 751 | 728 | 750 | 2,800 |
| 2018/11/02 | 738 | 738 | 727 | 728 | 1,900 |
| 2018/11/01 | 731 | 739 | 721 | 734 | 4,000 |
| 2018/10/31 | 727 | 727 | 710 | 718 | 4,400 |
| 2018/10/30 | 693 | 717 | 692 | 707 | 3,700 |
| 2018/10/29 | 714 | 725 | 712 | 713 | 3,800 |
| 2018/10/26 | 748 | 748 | 714 | 714 | 3,200 |
| 2018/10/25 | 756 | 779 | 737 | 737 | 9,700 |
| 2018/10/24 | 795 | 805 | 793 | 795 | 3,500 |
| 2018/10/23 | 824 | 830 | 797 | 799 | 5,800 |
| 2018/10/22 | 845 | 845 | 823 | 824 | 3,700 |
| 2018/10/19 | 825 | 846 | 817 | 846 | 2,800 |
| 2018/10/18 | 833 | 854 | 822 | 825 | 4,300 |
| 2018/10/17 | 847 | 849 | 824 | 838 | 3,900 |
| 2018/10/16 | 831 | 851 | 825 | 825 | 2,600 |
| 2018/10/15 | 850 | 851 | 834 | 837 | 2,500 |
| 2018/10/12 | 822 | 846 | 822 | 846 | 4,500 |
| 2018/10/11 | 863 | 863 | 824 | 841 | 10,700 |
| 2018/10/10 | 907 | 914 | 865 | 875 | 19,200 |
| 2018/10/09 | 994 | 994 | 943 | 943 | 2,100 |
| 2018/10/05 | 992 | 998 | 958 | 980 | 5,900 |
| 2018/10/04 | 999 | 1,003 | 993 | 994 | 2,300 |
| 2018/10/03 | 1,001 | 1,008 | 998 | 999 | 2,200 |
| 2018/10/02 | 1,005 | 1,020 | 1,003 | 1,003 | 1,900 |
| 2018/10/01 | 1,009 | 1,068 | 1,004 | 1,004 | 4,000 |
| 2018/09/28 | 1,008 | 1,017 | 1,007 | 1,007 | 2,300 |
| 2018/09/27 | 1,047 | 1,060 | 1,006 | 1,006 | 6,200 |
| 2018/09/26 | 1,005 | 1,027 | 1,005 | 1,027 | 1,400 |
| 2018/09/25 | 1,015 | 1,025 | 1,000 | 1,007 | 5,800 |
| 2018/09/21 | 1,042 | 1,047 | 1,011 | 1,011 | 4,200 |
| 2018/09/20 | 1,021 | 1,050 | 1,021 | 1,050 | 3,800 |
| 2018/09/19 | 1,023 | 1,041 | 1,013 | 1,018 | 1,400 |
| 2018/09/18 | 1,018 | 1,030 | 1,006 | 1,030 | 2,700 |
| 2018/09/14 | 1,040 | 1,059 | 1,020 | 1,031 | 2,800 |
| 2018/09/13 | 1,045 | 1,057 | 1,023 | 1,040 | 2,000 |
| 2018/09/12 | 1,030 | 1,063 | 1,024 | 1,057 | 2,800 |
| 2018/09/11 | 1,037 | 1,067 | 1,030 | 1,030 | 3,500 |
| 2018/09/10 | 1,074 | 1,074 | 1,050 | 1,065 | 2,600 |
| 2018/09/07 | 1,029 | 1,058 | 990 | 1,057 | 4,500 |
| 2018/09/06 | 1,034 | 1,066 | 1,003 | 1,003 | 7,500 |
| 2018/09/05 | 1,060 | 1,090 | 1,047 | 1,063 | 800 |
| 2018/09/04 | 1,067 | 1,070 | 1,037 | 1,037 | 7,600 |
| 2018/09/03 | 1,106 | 1,138 | 1,078 | 1,103 | 2,700 |
| 2018/08/31 | 1,056 | 1,103 | 1,031 | 1,102 | 2,500 |
| 2018/08/30 | 1,068 | 1,070 | 1,056 | 1,056 | 2,100 |
| 2018/08/29 | 1,081 | 1,110 | 1,022 | 1,072 | 2,600 |
| 2018/08/28 | 1,075 | 1,085 | 1,074 | 1,075 | 1,600 |
| 2018/08/27 | 1,070 | 1,150 | 1,070 | 1,071 | 3,300 |
| 2018/08/24 | 1,075 | 1,079 | 1,056 | 1,056 | 1,400 |
| 2018/08/23 | 1,052 | 1,067 | 1,052 | 1,052 | 1,700 |
| 2018/08/22 | 1,015 | 1,099 | 1,014 | 1,052 | 4,000 |
| 2018/08/21 | 1,034 | 1,034 | 1,015 | 1,027 | 2,700 |
| 2018/08/20 | 1,020 | 1,053 | 1,020 | 1,034 | 3,400 |
| 2018/08/17 | 1,020 | 1,063 | 1,020 | 1,033 | 2,200 |
| 2018/08/16 | 1,032 | 1,046 | 1,002 | 1,020 | 2,300 |
| 2018/08/15 | 1,093 | 1,094 | 1,001 | 1,016 | 14,000 |
| 2018/08/14 | 1,081 | 1,128 | 1,009 | 1,033 | 29,100 |
| 2018/08/13 | 1,204 | 1,204 | 1,010 | 1,076 | 19,100 |
| 2018/08/10 | 1,231 | 1,279 | 1,223 | 1,234 | 2,400 |
| 2018/08/09 | 1,245 | 1,250 | 1,217 | 1,219 | 5,700 |
| 2018/08/08 | 1,236 | 1,275 | 1,235 | 1,275 | 2,600 |
| 2018/08/07 | 1,295 | 1,295 | 1,218 | 1,259 | 11,400 |
| 2018/08/06 | 1,392 | 1,392 | 1,290 | 1,301 | 7,100 |
| 2018/08/03 | 1,381 | 1,390 | 1,350 | 1,362 | 7,200 |
| 2018/08/02 | 1,386 | 1,392 | 1,380 | 1,389 | 1,900 |
| 2018/08/01 | 1,383 | 1,414 | 1,362 | 1,394 | 5,700 |
| 2018/07/31 | 1,365 | 1,400 | 1,358 | 1,383 | 3,200 |
| 2018/07/30 | 1,402 | 1,408 | 1,356 | 1,360 | 9,900 |
| 2018/07/27 | 1,431 | 1,442 | 1,401 | 1,402 | 8,400 |
| 2018/07/26 | 1,443 | 1,482 | 1,431 | 1,445 | 4,500 |
| 2018/07/25 | 1,420 | 1,490 | 1,406 | 1,443 | 12,300 |
| 2018/07/24 | 1,504 | 1,522 | 1,416 | 1,435 | 16,200 |
| 2018/07/23 | 1,598 | 1,640 | 1,500 | 1,500 | 29,900 |
| 2018/07/20 | 1,545 | 1,598 | 1,498 | 1,514 | 34,500 |
| 2018/07/19 | 1,570 | 1,680 | 1,521 | 1,653 | 36,900 |
| 2018/07/18 | 1,450 | 1,595 | 1,440 | 1,550 | 23,800 |
| 2018/07/17 | 1,400 | 1,454 | 1,390 | 1,431 | 7,300 |
| 2018/07/13 | 1,390 | 1,437 | 1,390 | 1,403 | 5,700 |
| 2018/07/12 | 1,429 | 1,429 | 1,383 | 1,420 | 5,900 |
| 2018/07/11 | 1,444 | 1,444 | 1,387 | 1,399 | 6,500 |
| 2018/07/10 | 1,445 | 1,482 | 1,420 | 1,444 | 11,400 |
| 2018/07/09 | 1,470 | 1,500 | 1,400 | 1,445 | 11,900 |
| 2018/07/06 | 1,527 | 1,527 | 1,411 | 1,445 | 26,000 |
| 2018/07/05 | 1,345 | 1,585 | 1,341 | 1,539 | 57,300 |
| 2018/07/04 | 1,365 | 1,365 | 1,342 | 1,345 | 4,100 |
| 2018/07/03 | 1,500 | 1,508 | 1,341 | 1,377 | 24,800 |
| 2018/07/02 | 1,440 | 1,606 | 1,400 | 1,490 | 62,800 |
| 2018/06/29 | 1,295 | 1,362 | 1,290 | 1,360 | 10,800 |
| 2018/06/28 | 1,389 | 1,389 | 1,300 | 1,306 | 13,600 |
| 2018/06/27 | 1,373 | 1,429 | 1,364 | 1,364 | 9,200 |
| 2018/06/26 | 1,403 | 1,422 | 1,351 | 1,380 | 22,700 |
| 2018/06/25 | 1,570 | 1,570 | 1,451 | 1,460 | 29,600 |
| 2018/06/22 | 1,646 | 1,669 | 1,532 | 1,578 | 31,200 |
| 2018/06/21 | 1,799 | 1,799 | 1,702 | 1,702 | 16,200 |
| 2018/06/20 | 1,782 | 1,825 | 1,701 | 1,773 | 63,100 |
| 2018/06/19 | 1,854 | 2,100 | 1,782 | 1,900 | 269,000 |
| 2018/06/18 | 1,710 | 1,829 | 1,656 | 1,787 | 69,300 |
| 2018/06/15 | 1,923 | 1,949 | 1,697 | 1,700 | 257,100 |
| 2018/06/14 | 1,503 | 1,903 | 1,503 | 1,903 | 161,300 |
| 2018/06/13 | 1,560 | 1,579 | 1,463 | 1,503 | 16,900 |
| 2018/06/12 | 1,462 | 1,571 | 1,450 | 1,538 | 10,800 |
| 2018/06/11 | 1,351 | 1,451 | 1,350 | 1,432 | 10,900 |
| 2018/06/08 | 1,373 | 1,393 | 1,351 | 1,351 | 1,700 |
| 2018/06/07 | 1,369 | 1,387 | 1,369 | 1,387 | 2,000 |
| 2018/06/06 | 1,354 | 1,367 | 1,341 | 1,367 | 2,500 |
| 2018/06/05 | 1,422 | 1,422 | 1,360 | 1,366 | 2,300 |
| 2018/06/04 | 1,351 | 1,424 | 1,351 | 1,392 | 5,000 |
| 2018/06/01 | 1,345 | 1,383 | 1,345 | 1,350 | 700 |
| 2018/05/31 | 1,376 | 1,376 | 1,342 | 1,361 | 1,600 |
| 2018/05/30 | 1,342 | 1,391 | 1,302 | 1,346 | 3,100 |
| 2018/05/29 | 1,389 | 1,389 | 1,361 | 1,372 | 1,100 |
| 2018/05/28 | 1,400 | 1,400 | 1,370 | 1,393 | 900 |
| 2018/05/25 | 1,360 | 1,370 | 1,350 | 1,370 | 2,200 |
| 2018/05/24 | 1,404 | 1,459 | 1,345 | 1,360 | 19,200 |
| 2018/05/23 | 1,455 | 1,475 | 1,418 | 1,434 | 12,900 |
| 2018/05/22 | 1,502 | 1,535 | 1,475 | 1,480 | 10,000 |
| 2018/05/21 | 1,458 | 1,570 | 1,437 | 1,542 | 15,600 |
| 2018/05/18 | 1,491 | 1,493 | 1,416 | 1,428 | 12,000 |
| 2018/05/17 | 1,481 | 1,538 | 1,480 | 1,505 | 8,300 |
| 2018/05/16 | 1,567 | 1,568 | 1,501 | 1,523 | 6,900 |
| 2018/05/15 | 1,606 | 1,606 | 1,570 | 1,570 | 4,900 |
| 2018/05/14 | 1,591 | 1,670 | 1,591 | 1,610 | 6,100 |
| 2018/05/11 | 1,630 | 1,639 | 1,591 | 1,635 | 4,300 |
| 2018/05/10 | 1,618 | 1,619 | 1,590 | 1,606 | 1,700 |
| 2018/05/09 | 1,606 | 1,618 | 1,595 | 1,618 | 1,800 |
| 2018/05/08 | 1,590 | 1,611 | 1,590 | 1,606 | 1,800 |
| 2018/05/07 | 1,596 | 1,631 | 1,581 | 1,602 | 3,100 |
| 2018/05/02 | 1,592 | 1,610 | 1,592 | 1,601 | 1,900 |
| 2018/05/01 | 1,630 | 1,630 | 1,595 | 1,595 | 5,100 |
| 2018/04/27 | 1,631 | 1,648 | 1,626 | 1,630 | 3,600 |
| 2018/04/26 | 1,660 | 1,660 | 1,606 | 1,651 | 2,600 |
| 2018/04/25 | 1,675 | 1,693 | 1,605 | 1,660 | 7,200 |
| 2018/04/24 | 1,616 | 1,635 | 1,600 | 1,635 | 6,300 |
| 2018/04/23 | 1,614 | 1,630 | 1,607 | 1,616 | 4,400 |
| 2018/04/20 | 1,543 | 1,616 | 1,543 | 1,614 | 4,700 |
| 2018/04/19 | 1,625 | 1,625 | 1,566 | 1,571 | 4,700 |
| 2018/04/18 | 1,579 | 1,618 | 1,575 | 1,585 | 5,700 |
| 2018/04/17 | 1,573 | 1,590 | 1,551 | 1,579 | 5,100 |
| 2018/04/16 | 1,602 | 1,625 | 1,573 | 1,573 | 9,500 |
| 2018/04/13 | 1,654 | 1,654 | 1,600 | 1,622 | 2,700 |
| 2018/04/12 | 1,651 | 1,695 | 1,590 | 1,620 | 9,300 |
| 2018/04/11 | 1,705 | 1,760 | 1,610 | 1,651 | 14,700 |
| 2018/04/10 | 1,789 | 1,808 | 1,682 | 1,704 | 15,000 |
| 2018/04/09 | 1,801 | 1,837 | 1,790 | 1,809 | 13,400 |
| 2018/04/06 | 1,889 | 1,944 | 1,842 | 1,881 | 24,200 |
| 2018/04/05 | 1,935 | 1,935 | 1,886 | 1,889 | 14,400 |
| 2018/04/04 | 1,950 | 1,950 | 1,880 | 1,935 | 42,100 |
| 2018/04/03 | 1,840 | 1,844 | 1,792 | 1,844 | 13,500 |
| 2018/04/02 | 1,706 | 1,929 | 1,706 | 1,800 | 18,800 |
| 2018/03/30 | 1,617 | 1,688 | 1,617 | 1,666 | 6,500 |
| 2018/03/29 | 1,640 | 1,685 | 1,616 | 1,616 | 12,700 |
| 2018/03/28 | 1,585 | 1,645 | 1,585 | 1,639 | 3,700 |
| 2018/03/27 | 1,616 | 1,652 | 1,583 | 1,585 | 4,700 |
| 2018/03/26 | 1,626 | 1,626 | 1,562 | 1,578 | 13,600 |
| 2018/03/23 | 1,640 | 1,684 | 1,606 | 1,654 | 20,900 |
| 2018/03/22 | 1,729 | 1,792 | 1,729 | 1,760 | 4,100 |
| 2018/03/20 | 1,704 | 1,794 | 1,704 | 1,769 | 10,300 |
| 2018/03/19 | 1,804 | 1,829 | 1,715 | 1,725 | 7,300 |
| 2018/03/16 | 1,780 | 1,785 | 1,755 | 1,784 | 8,400 |
| 2018/03/15 | 1,766 | 1,800 | 1,766 | 1,800 | 4,400 |
| 2018/03/14 | 1,813 | 1,813 | 1,759 | 1,789 | 7,200 |
| 2018/03/13 | 1,782 | 1,845 | 1,775 | 1,813 | 4,700 |
| 2018/03/12 | 1,799 | 1,847 | 1,785 | 1,806 | 8,800 |
| 2018/03/09 | 1,905 | 1,905 | 1,839 | 1,839 | 4,600 |
| 2018/03/08 | 1,871 | 1,921 | 1,850 | 1,905 | 7,400 |
| 2018/03/07 | 1,733 | 1,916 | 1,728 | 1,911 | 17,800 |
| 2018/03/06 | 1,729 | 1,810 | 1,728 | 1,785 | 15,500 |
| 2018/03/05 | 1,833 | 1,837 | 1,691 | 1,693 | 54,400 |
| 2018/03/02 | 1,955 | 1,974 | 1,896 | 1,900 | 32,800 |
| 2018/03/01 | 2,095 | 2,095 | 2,030 | 2,045 | 29,300 |
| 2018/02/28 | 2,105 | 2,150 | 2,069 | 2,135 | 42,500 |
| 2018/02/27 | 2,031 | 2,206 | 2,031 | 2,155 | 91,800 |
| 2018/02/26 | 1,935 | 2,001 | 1,920 | 1,984 | 6,700 |
| 2018/02/23 | 1,936 | 1,976 | 1,905 | 1,943 | 7,400 |
| 2018/02/22 | 1,956 | 1,998 | 1,913 | 1,974 | 6,800 |
| 2018/02/21 | 2,019 | 2,150 | 1,963 | 2,006 | 21,200 |
| 2018/02/20 | 1,983 | 2,050 | 1,961 | 2,000 | 5,500 |
| 2018/02/19 | 1,965 | 2,105 | 1,900 | 2,022 | 15,100 |
| 2018/02/16 | 1,964 | 2,017 | 1,903 | 1,948 | 39,900 |
| 2018/02/15 | 1,888 | 2,054 | 1,888 | 2,052 | 22,700 |
| 2018/02/14 | 1,869 | 1,888 | 1,758 | 1,888 | 15,700 |
| 2018/02/13 | 2,036 | 2,087 | 1,817 | 1,832 | 27,900 |
| 2018/02/09 | 1,854 | 2,014 | 1,854 | 2,014 | 43,500 |
| 2018/02/08 | 2,160 | 2,171 | 2,010 | 2,124 | 25,000 |
| 2018/02/07 | 2,312 | 2,340 | 2,060 | 2,060 | 76,800 |
| 2018/02/06 | 2,076 | 2,126 | 1,837 | 1,944 | 109,600 |
| 2018/02/05 | 2,290 | 2,334 | 2,200 | 2,326 | 50,300 |
| 2018/02/02 | 2,660 | 2,720 | 2,341 | 2,350 | 110,000 |
| 2018/02/01 | 2,597 | 2,752 | 2,568 | 2,708 | 43,600 |
| 2018/01/31 | 2,677 | 2,742 | 2,576 | 2,633 | 29,600 |
| 2018/01/30 | 2,805 | 2,805 | 2,545 | 2,644 | 36,500 |
| 2018/01/29 | 2,885 | 2,885 | 2,750 | 2,766 | 31,800 |
| 2018/01/26 | 2,900 | 2,965 | 2,811 | 2,811 | 49,100 |
| 2018/01/25 | 2,886 | 2,950 | 2,760 | 2,850 | 41,600 |
| 2018/01/24 | 2,890 | 2,931 | 2,851 | 2,898 | 41,600 |
| 2018/01/23 | 3,025 | 3,030 | 2,931 | 2,948 | 39,900 |
| 2018/01/22 | 3,070 | 3,130 | 2,920 | 2,986 | 102,600 |
| 2018/01/19 | 2,913 | 3,470 | 2,840 | 3,140 | 453,900 |
| 2018/01/18 | 2,940 | 3,275 | 2,916 | 3,020 | 297,900 |
| 2018/01/17 | 3,695 | 3,695 | 3,000 | 3,080 | 358,300 |
| 2018/01/16 | 4,370 | 4,370 | 3,600 | 3,695 | 603,900 |
| 2018/01/15 | 4,430 | 4,640 | 4,290 | 4,300 | 323,600 |
| 2018/01/12 | 3,730 | 3,940 | 3,360 | 3,940 | 516,100 |
| 2018/01/11 | 3,240 | 3,240 | 3,240 | 3,240 | 14,500 |
| 2018/01/10 | 2,350 | 2,740 | 2,211 | 2,740 | 381,900 |
| 2018/01/09 | 2,116 | 2,296 | 2,032 | 2,250 | 265,100 |
| 2018/01/05 | 1,941 | 1,978 | 1,844 | 1,896 | 90,600 |
| 2018/01/04 | 2,126 | 2,126 | 1,980 | 1,987 | 51,700 |