日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フジ(8278)の株価時系列情報

フジ(8278)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
2004/12/30 1,951 1,953 1,930 1,930 15,000
2004/12/29 1,950 1,950 1,932 1,950 6,100
2004/12/28 1,948 1,949 1,926 1,949 14,000
2004/12/27 1,946 1,946 1,927 1,941 9,900
2004/12/24 1,950 1,950 1,936 1,945 24,000
2004/12/22 1,939 1,940 1,924 1,940 9,200
2004/12/21 1,930 1,930 1,905 1,926 5,900
2004/12/20 1,895 1,928 1,895 1,903 7,200
2004/12/17 1,929 1,930 1,898 1,910 8,600
2004/12/16 1,930 1,930 1,899 1,899 42,200
2004/12/15 1,925 1,935 1,916 1,930 23,300
2004/12/14 1,893 1,910 1,882 1,910 28,200
2004/12/13 1,887 1,900 1,882 1,882 16,900
2004/12/10 1,902 1,902 1,872 1,872 33,200
2004/12/09 1,865 1,901 1,850 1,901 9,200
2004/12/08 1,890 1,905 1,880 1,881 8,700
2004/12/07 1,901 1,917 1,890 1,890 5,700
2004/12/06 1,920 1,921 1,895 1,900 16,800
2004/12/03 1,901 1,928 1,901 1,920 4,900
2004/12/02 1,920 1,925 1,893 1,920 10,300
2004/12/01 1,920 1,920 1,873 1,908 13,600
2004/11/30 1,903 1,940 1,903 1,920 12,300
2004/11/29 1,905 1,920 1,870 1,920 24,100
2004/11/26 1,910 1,910 1,886 1,901 15,800
2004/11/25 1,851 1,880 1,851 1,880 15,000
2004/11/24 1,870 1,870 1,850 1,850 19,700
2004/11/22 1,811 1,861 1,811 1,850 32,200
2004/11/19 1,790 1,875 1,780 1,822 55,800
2004/11/18 1,940 1,941 1,756 1,760 63,100
2004/11/17 1,979 1,995 1,923 1,923 75,100
2004/11/16 1,971 1,985 1,961 1,972 33,300
2004/11/15 1,923 1,964 1,923 1,959 25,600
2004/11/12 1,926 1,959 1,911 1,911 33,800
2004/11/11 1,987 1,994 1,950 1,950 19,500
2004/11/10 1,983 1,983 1,951 1,958 10,600
2004/11/09 1,981 1,995 1,961 1,982 17,700
2004/11/08 2,005 2,005 1,975 1,980 16,600
2004/11/05 1,990 2,030 1,989 2,000 26,900
2004/11/04 2,000 2,000 1,985 1,995 18,600
2004/11/02 2,000 2,005 1,980 2,005 31,300
2004/11/01 2,000 2,015 1,999 2,000 9,100
2004/10/29 2,000 2,005 1,990 2,000 24,200
2004/10/28 2,000 2,005 2,000 2,005 6,900
2004/10/27 2,010 2,015 2,000 2,000 3,900
2004/10/26 2,000 2,020 2,000 2,020 17,300
2004/10/25 2,010 2,010 2,000 2,005 7,900
2004/10/22 2,010 2,020 2,010 2,010 12,700
2004/10/21 2,030 2,030 2,010 2,010 2,700
2004/10/20 2,020 2,040 2,010 2,010 8,800
2004/10/19 2,045 2,045 2,035 2,035 6,400
2004/10/18 2,040 2,040 2,030 2,040 16,300
2004/10/15 2,040 2,040 2,030 2,030 15,500
2004/10/14 2,040 2,040 2,020 2,020 7,900
2004/10/13 2,030 2,040 2,030 2,030 3,700
2004/10/12 2,025 2,040 2,025 2,025 6,600
2004/10/08 2,040 2,050 2,040 2,045 6,400
2004/10/07 2,030 2,040 2,030 2,040 4,700
2004/10/06 2,030 2,040 2,030 2,040 7,600
2004/10/05 2,050 2,050 2,030 2,035 22,200
2004/10/04 2,050 2,060 2,040 2,050 5,200
2004/10/01 2,025 2,050 2,025 2,035 4,500
2004/09/30 2,045 2,045 2,025 2,030 3,600
2004/09/29 2,050 2,050 2,020 2,025 6,600
2004/09/28 2,050 2,060 2,035 2,040 2,400
2004/09/27 2,050 2,055 2,015 2,055 12,100
2004/09/24 2,075 2,075 2,015 2,050 9,900
2004/09/22 2,070 2,075 2,050 2,075 9,100
2004/09/21 2,065 2,065 2,040 2,040 3,000
2004/09/17 2,035 2,065 2,035 2,060 8,900
2004/09/16 2,050 2,075 2,050 2,060 3,700
2004/09/15 2,075 2,085 2,065 2,065 24,800
2004/09/14 2,050 2,075 2,025 2,075 4,100
2004/09/13 2,045 2,070 2,040 2,040 2,100
2004/09/10 2,035 2,080 2,035 2,035 47,100
2004/09/09 2,075 2,085 2,060 2,065 5,500
2004/09/08 2,090 2,090 2,075 2,075 2,200
2004/09/07 2,090 2,090 2,065 2,070 14,000
2004/09/06 2,060 2,090 2,050 2,090 11,600
2004/09/03 2,085 2,085 2,035 2,050 4,500
2004/09/02 2,085 2,085 2,020 2,075 5,900
2004/09/01 2,090 2,095 2,085 2,090 2,300
2004/08/31 2,075 2,090 2,070 2,070 4,800
2004/08/30 2,080 2,095 2,080 2,090 4,900
2004/08/27 2,110 2,110 2,080 2,090 8,000
2004/08/26 2,100 2,110 2,080 2,110 4,500
2004/08/25 2,090 2,120 2,090 2,110 7,300
2004/08/24 2,095 2,095 2,090 2,090 3,000
2004/08/23 2,095 2,115 2,095 2,095 2,000
2004/08/20 2,095 2,105 2,095 2,105 2,800
2004/08/19 2,110 2,110 2,095 2,095 4,300
2004/08/18 2,090 2,110 2,090 2,110 8,000
2004/08/17 2,095 2,105 2,090 2,100 25,400
2004/08/16 2,080 2,105 2,080 2,095 9,200
2004/08/13 2,075 2,080 2,070 2,080 13,100
2004/08/12 2,090 2,095 2,085 2,090 4,200
2004/08/11 2,085 2,090 2,075 2,090 4,200
2004/08/10 2,075 2,095 2,075 2,080 2,500
2004/08/09 2,070 2,095 2,065 2,090 5,300
2004/08/06 2,095 2,095 2,070 2,095 11,100
2004/08/05 2,120 2,120 2,100 2,100 25,000
2004/08/04 2,095 2,100 2,070 2,095 7,200
2004/08/03 2,095 2,100 2,075 2,095 6,000
2004/08/02 2,085 2,100 2,085 2,095 3,300
2004/07/30 2,110 2,110 2,080 2,100 16,300
2004/07/29 2,080 2,110 2,080 2,095 5,500
2004/07/28 2,110 2,110 2,100 2,105 14,400
2004/07/27 2,100 2,110 2,085 2,095 26,800
2004/07/26 2,100 2,100 2,090 2,095 9,600
2004/07/23 2,095 2,110 2,085 2,100 18,400
2004/07/22 2,080 2,105 2,080 2,095 3,700
2004/07/21 2,110 2,110 2,095 2,105 2,900
2004/07/20 2,110 2,110 2,090 2,090 8,000
2004/07/16 2,090 2,115 2,090 2,110 23,500
2004/07/15 2,080 2,100 2,080 2,090 10,200
2004/07/14 2,095 2,095 2,075 2,075 10,300
2004/07/13 2,075 2,100 2,075 2,080 4,700
2004/07/12 2,100 2,100 2,070 2,095 4,400
2004/07/09 2,080 2,095 2,065 2,095 12,000
2004/07/08 2,070 2,075 2,060 2,060 6,300
2004/07/07 2,065 2,080 2,065 2,075 6,000
2004/07/06 2,100 2,110 2,075 2,075 14,100
2004/07/05 2,100 2,105 2,090 2,100 8,900
2004/07/02 2,115 2,115 2,080 2,090 5,300
2004/07/01 2,120 2,120 2,060 2,115 4,700
2004/06/30 2,085 2,115 2,085 2,110 3,600
2004/06/29 2,075 2,120 2,075 2,120 6,200
2004/06/28 2,120 2,120 2,100 2,115 11,000
2004/06/25 2,110 2,115 2,095 2,110 4,400
2004/06/24 2,110 2,110 2,060 2,090 10,700
2004/06/23 2,100 2,100 2,075 2,085 8,000
2004/06/22 2,085 2,120 2,085 2,100 6,700
2004/06/21 2,100 2,130 2,090 2,090 15,700
2004/06/18 2,085 2,085 2,060 2,065 8,800
2004/06/17 2,100 2,115 2,090 2,090 16,100
2004/06/16 2,095 2,115 2,095 2,100 15,500
2004/06/15 2,065 2,080 2,065 2,075 11,700
2004/06/14 2,070 2,080 2,060 2,065 5,500
2004/06/11 2,065 2,090 2,065 2,070 53,200
2004/06/10 2,095 2,105 2,090 2,105 8,800
2004/06/09 2,100 2,120 2,095 2,095 20,500
2004/06/08 2,100 2,110 2,085 2,100 33,800
2004/06/07 2,035 2,085 2,035 2,075 11,200
2004/06/04 2,030 2,035 2,025 2,030 9,000
2004/06/03 2,075 2,075 2,025 2,025 11,300
2004/06/02 2,055 2,055 2,045 2,045 4,200
2004/06/01 2,060 2,070 2,055 2,055 5,600
2004/05/31 2,035 2,060 2,035 2,055 4,400
2004/05/28 2,040 2,075 2,040 2,075 8,400
2004/05/27 2,015 2,035 2,015 2,030 9,300
2004/05/26 2,060 2,060 2,030 2,035 8,900
2004/05/25 2,025 2,035 2,010 2,020 8,200
2004/05/24 2,100 2,100 2,025 2,025 14,200
2004/05/21 2,060 2,080 2,050 2,065 7,000
2004/05/20 2,020 2,065 2,015 2,035 13,400
2004/05/19 2,030 2,050 2,025 2,045 12,800
2004/05/18 2,010 2,020 2,010 2,015 14,200
2004/05/17 2,030 2,040 2,005 2,010 21,800
2004/05/14 2,030 2,055 2,015 2,030 17,100
2004/05/13 2,035 2,110 2,015 2,110 13,600
2004/05/12 2,010 2,040 2,010 2,035 9,900
2004/05/11 2,000 2,015 2,000 2,000 22,600
2004/05/10 2,020 2,025 2,000 2,000 26,900
2004/05/07 2,020 2,035 2,010 2,010 14,300
2004/05/06 2,075 2,085 2,035 2,035 18,000
2004/04/30 2,025 2,090 2,010 2,075 16,000
2004/04/28 2,135 2,135 2,085 2,105 3,400
2004/04/27 2,145 2,145 2,100 2,130 14,700
2004/04/26 2,085 2,170 2,085 2,145 39,500
2004/04/23 2,075 2,130 2,060 2,125 35,700
2004/04/22 2,045 2,085 2,045 2,075 30,600
2004/04/21 2,040 2,065 2,040 2,040 20,800
2004/04/20 2,025 2,040 2,025 2,040 22,200
2004/04/19 2,010 2,030 2,005 2,020 11,900
2004/04/16 2,020 2,035 2,020 2,020 23,600
2004/04/15 2,045 2,045 2,015 2,030 36,400
2004/04/14 2,015 2,040 2,015 2,040 8,300
2004/04/13 2,030 2,035 2,025 2,025 4,700
2004/04/12 2,010 2,030 2,010 2,020 4,500
2004/04/09 2,035 2,040 2,015 2,025 5,700
2004/04/08 2,030 2,030 2,020 2,020 6,700
2004/04/07 2,015 2,040 2,015 2,030 6,300
2004/04/06 2,010 2,030 2,010 2,030 11,400
2004/04/05 2,035 2,035 2,010 2,010 11,800
2004/04/02 2,025 2,035 2,020 2,035 3,600
2004/04/01 2,040 2,040 2,020 2,025 4,500
2004/03/31 2,030 2,050 2,005 2,050 13,800
2004/03/30 2,015 2,025 2,015 2,025 5,600
2004/03/29 2,010 2,020 2,005 2,020 5,900
2004/03/26 2,025 2,025 2,015 2,015 10,700
2004/03/25 2,005 2,015 2,005 2,015 12,400
2004/03/24 2,005 2,005 1,966 1,999 25,200
2004/03/23 2,010 2,010 2,000 2,005 12,700
2004/03/22 2,005 2,020 2,005 2,010 7,900
2004/03/19 2,010 2,025 2,000 2,000 15,200
2004/03/18 2,030 2,035 2,005 2,025 12,500
2004/03/17 2,010 2,020 2,005 2,020 17,100
2004/03/16 2,030 2,030 2,005 2,020 21,300
2004/03/15 2,025 2,030 2,015 2,030 4,600
2004/03/12 2,000 2,020 2,000 2,010 45,500
2004/03/11 2,005 2,020 2,005 2,020 9,100
2004/03/10 2,025 2,025 2,005 2,005 9,500
2004/03/09 2,025 2,025 2,020 2,020 4,600
2004/03/08 2,030 2,030 2,020 2,020 8,500
2004/03/05 2,040 2,040 2,035 2,040 11,900
2004/03/04 2,035 2,040 2,030 2,040 32,700
2004/03/03 2,040 2,040 2,025 2,035 5,800
2004/03/02 2,005 2,035 2,005 2,020 6,000
2004/03/01 2,040 2,040 2,025 2,040 17,700
2004/02/27 2,015 2,040 2,010 2,040 15,100
2004/02/26 2,005 2,010 2,000 2,010 23,000
2004/02/25 2,010 2,020 2,000 2,000 8,000
2004/02/24 2,040 2,040 2,010 2,010 11,400
2004/02/23 2,045 2,050 2,035 2,045 16,900
2004/02/20 2,045 2,045 2,030 2,030 1,800
2004/02/19 2,050 2,060 2,030 2,035 12,400
2004/02/18 2,045 2,045 2,035 2,035 3,300
2004/02/17 2,055 2,060 2,040 2,040 15,400
2004/02/16 2,045 2,065 2,045 2,055 18,900
2004/02/13 2,025 2,060 2,020 2,045 21,800
2004/02/12 2,025 2,050 2,020 2,025 17,100
2004/02/10 2,035 2,040 2,025 2,025 4,200
2004/02/09 2,030 2,040 2,020 2,020 6,600
2004/02/06 2,025 2,035 2,025 2,025 12,000
2004/02/05 2,010 2,025 2,005 2,025 4,900
2004/02/04 2,010 2,035 1,995 2,005 49,200
2004/02/03 2,015 2,015 2,000 2,010 9,000
2004/02/02 2,005 2,015 2,005 2,015 3,900
2004/01/30 2,005 2,010 2,000 2,000 11,300
2004/01/29 2,005 2,005 2,000 2,000 21,900
2004/01/28 2,005 2,010 2,005 2,005 11,400
2004/01/27 2,010 2,010 2,005 2,005 17,500
2004/01/26 2,010 2,030 2,005 2,005 11,300
2004/01/23 2,025 2,030 2,010 2,010 8,400
2004/01/22 2,020 2,030 2,010 2,015 8,200
2004/01/21 2,005 2,025 2,005 2,010 7,400
2004/01/20 2,010 2,030 2,005 2,010 25,700
2004/01/19 2,010 2,025 2,005 2,005 24,300
2004/01/16 2,005 2,040 2,005 2,040 9,000
2004/01/15 2,005 2,030 2,000 2,000 57,000
2004/01/14 2,015 2,040 1,996 2,000 61,800
2004/01/13 2,050 2,050 2,015 2,015 33,600
2004/01/09 2,060 2,060 2,050 2,050 7,400
2004/01/08 2,070 2,085 2,050 2,060 7,900
2004/01/07 2,075 2,075 2,060 2,075 19,500
2004/01/06 2,085 2,085 2,075 2,075 5,000
2004/01/05 2,075 2,085 2,065 2,065 4,000

このページの先頭へ