FUJIジャパン(1449)の株価時系列情報
FUJIジャパン(1449)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 |
---|---|---|---|---|---|
2019/12/30 | 658 | 659 | 657 | 657 | 1,100 |
2019/12/27 | 641 | 660 | 636 | 660 | 900 |
2019/12/26 | 642 | 651 | 639 | 651 | 2,100 |
2019/12/25 | 640 | 642 | 640 | 642 | 600 |
2019/12/24 | 650 | 660 | 639 | 639 | 1,700 |
2019/12/23 | 631 | 660 | 631 | 659 | 4,400 |
2019/12/20 | 644 | 644 | 625 | 630 | 1,000 |
2019/12/19 | 625 | 644 | 625 | 644 | 600 |
2019/12/18 | 650 | 650 | 625 | 645 | 300 |
2019/12/17 | 635 | 640 | 635 | 640 | 1,100 |
2019/12/16 | 650 | 652 | 625 | 635 | 2,900 |
2019/12/13 | 641 | 650 | 630 | 650 | 1,100 |
2019/12/12 | 624 | 639 | 622 | 639 | 1,600 |
2019/12/11 | 622 | 622 | 620 | 620 | 1,300 |
2019/12/10 | 640 | 645 | 620 | 621 | 1,900 |
2019/12/09 | 590 | 680 | 590 | 653 | 19,400 |
2019/12/06 | 580 | 580 | 580 | 580 | 300 |
2019/12/05 | 580 | 580 | 580 | 580 | 500 |
2019/12/04 | 580 | 580 | 580 | 580 | 400 |
2019/12/03 | 580 | 594 | 579 | 579 | 500 |
2019/12/02 | 590 | 599 | 579 | 581 | 1,000 |
2019/11/28 | 594 | 594 | 580 | 580 | 400 |
2019/11/27 | 589 | 589 | 579 | 580 | 600 |
2019/11/26 | 599 | 599 | 584 | 599 | 400 |
2019/11/25 | 585 | 599 | 571 | 599 | 1,400 |
2019/11/22 | 600 | 600 | 590 | 590 | 1,000 |
2019/11/21 | 595 | 605 | 585 | 600 | 900 |
2019/11/20 | 597 | 610 | 597 | 610 | 3,300 |
2019/11/19 | 610 | 610 | 590 | 596 | 600 |
2019/11/18 | 619 | 620 | 615 | 615 | 600 |
2019/11/15 | 563 | 597 | 551 | 597 | 1,600 |
2019/11/14 | 590 | 645 | 574 | 583 | 9,100 |
2019/11/13 | 543 | 560 | 543 | 560 | 2,700 |
2019/11/12 | 544 | 545 | 543 | 543 | 1,500 |
2019/11/11 | 515 | 549 | 515 | 549 | 1,100 |
2019/11/08 | 530 | 530 | 509 | 513 | 1,000 |
2019/11/07 | 530 | 560 | 523 | 523 | 4,500 |
2019/11/06 | 500 | 500 | 499 | 500 | 500 |
2019/11/05 | 509 | 510 | 494 | 494 | 800 |
2019/11/01 | 507 | 509 | 504 | 507 | 1,000 |
2019/10/31 | 507 | 507 | 507 | 507 | 100 |
2019/10/30 | 482 | 488 | 482 | 487 | 1,600 |
2019/10/29 | 500 | 500 | 500 | 500 | 100 |
2019/10/28 | 499 | 500 | 499 | 500 | 300 |
2019/10/25 | 502 | 509 | 500 | 500 | 700 |
2019/10/24 | 501 | 501 | 501 | 501 | 200 |
2019/10/23 | 498 | 503 | 497 | 501 | 1,100 |
2019/10/21 | 503 | 503 | 503 | 503 | 100 |
2019/10/18 | 520 | 535 | 500 | 500 | 2,400 |
2019/10/17 | 502 | 505 | 502 | 502 | 600 |
2019/10/16 | 510 | 510 | 501 | 506 | 1,400 |
2019/10/15 | 514 | 517 | 510 | 517 | 700 |
2019/10/11 | 504 | 512 | 502 | 512 | 500 |
2019/10/10 | 521 | 521 | 503 | 503 | 1,300 |
2019/10/09 | 510 | 517 | 501 | 502 | 1,700 |
2019/10/08 | 502 | 504 | 502 | 504 | 200 |
2019/10/04 | 507 | 508 | 498 | 508 | 800 |
2019/10/02 | 499 | 500 | 497 | 500 | 1,900 |
2019/10/01 | 500 | 500 | 498 | 499 | 1,300 |
2019/09/30 | 512 | 512 | 501 | 501 | 500 |
2019/09/27 | 502 | 502 | 501 | 502 | 700 |
2019/09/26 | 512 | 512 | 500 | 501 | 1,500 |
2019/09/25 | 524 | 524 | 511 | 511 | 300 |
2019/09/24 | 502 | 515 | 502 | 510 | 1,300 |
2019/09/20 | 511 | 511 | 510 | 510 | 1,100 |
2019/09/19 | 511 | 511 | 510 | 510 | 600 |
2019/09/18 | 513 | 513 | 510 | 511 | 1,100 |
2019/09/17 | 517 | 527 | 517 | 527 | 600 |
2019/09/13 | 506 | 527 | 506 | 527 | 600 |
2019/09/12 | 555 | 555 | 515 | 516 | 700 |
2019/09/11 | 530 | 530 | 511 | 515 | 1,500 |
2019/09/10 | 540 | 540 | 527 | 530 | 1,200 |
2019/09/09 | 535 | 535 | 535 | 535 | 100 |
2019/09/06 | 540 | 540 | 540 | 540 | 100 |
2019/09/05 | 549 | 553 | 547 | 553 | 300 |
2019/09/03 | 541 | 547 | 530 | 547 | 900 |
2019/09/02 | 550 | 550 | 546 | 546 | 400 |
2019/08/30 | 557 | 557 | 550 | 553 | 500 |
2019/08/29 | 550 | 550 | 550 | 550 | 400 |
2019/08/28 | 569 | 570 | 550 | 550 | 1,300 |
2019/08/27 | 550 | 550 | 550 | 550 | 200 |
2019/08/26 | 543 | 543 | 543 | 543 | 700 |
2019/08/23 | 550 | 570 | 545 | 550 | 1,300 |
2019/08/22 | 567 | 572 | 543 | 554 | 1,600 |
2019/08/21 | 557 | 557 | 557 | 557 | 100 |
2019/08/20 | 552 | 568 | 552 | 568 | 300 |
2019/08/19 | 530 | 572 | 530 | 570 | 1,000 |
2019/08/16 | 533 | 533 | 531 | 531 | 1,000 |
2019/08/15 | 536 | 545 | 536 | 538 | 800 |
2019/08/14 | 580 | 580 | 535 | 541 | 1,900 |
2019/08/13 | 580 | 580 | 580 | 580 | 100 |
2019/08/09 | 585 | 595 | 572 | 575 | 1,800 |
2019/08/08 | 590 | 590 | 570 | 583 | 2,100 |
2019/08/07 | 555 | 621 | 555 | 603 | 3,600 |
2019/08/06 | 534 | 573 | 514 | 552 | 2,700 |
2019/08/05 | 589 | 589 | 541 | 564 | 1,500 |
2019/08/02 | 638 | 638 | 590 | 614 | 4,400 |
2019/08/01 | 627 | 646 | 600 | 638 | 12,500 |
2019/07/31 | 683 | 700 | 650 | 675 | 21,400 |
2019/07/30 | 503 | 603 | 503 | 603 | 8,600 |
2019/07/29 | 491 | 506 | 491 | 503 | 2,300 |
2019/07/26 | 510 | 515 | 500 | 501 | 1,200 |
2019/07/25 | 518 | 519 | 510 | 511 | 1,800 |
2019/07/24 | 531 | 540 | 499 | 518 | 5,700 |
2019/07/23 | 561 | 561 | 551 | 551 | 1,000 |
2019/07/22 | 570 | 570 | 570 | 570 | 100 |
2019/07/19 | 561 | 565 | 560 | 560 | 900 |
2019/07/18 | 588 | 588 | 560 | 570 | 2,000 |
2019/07/17 | 579 | 589 | 566 | 589 | 2,500 |
2019/07/16 | 565 | 615 | 565 | 579 | 6,400 |
2019/07/12 | 602 | 630 | 585 | 595 | 4,200 |
2019/07/11 | 593 | 593 | 575 | 592 | 1,700 |
2019/07/10 | 601 | 601 | 570 | 593 | 5,900 |
2019/07/09 | 610 | 610 | 601 | 604 | 3,200 |
2019/07/08 | 626 | 626 | 610 | 610 | 1,900 |
2019/07/05 | 628 | 628 | 604 | 626 | 2,000 |
2019/07/04 | 621 | 635 | 612 | 618 | 3,000 |
2019/07/03 | 630 | 640 | 610 | 640 | 4,500 |
2019/07/02 | 645 | 660 | 630 | 649 | 2,800 |
2019/07/01 | 630 | 645 | 620 | 645 | 2,500 |
2019/06/28 | 650 | 650 | 635 | 640 | 1,800 |
2019/06/27 | 615 | 644 | 615 | 635 | 2,900 |
2019/06/26 | 667 | 667 | 590 | 645 | 7,200 |
2019/06/26 | 1 -> 3.00 分割 | ||||
2019/06/25 | 2,023 | 2,260 | 1,935 | 2,000 | 8,700 |
2019/06/24 | 2,000 | 2,060 | 2,000 | 2,040 | 2,100 |
2019/06/21 | 2,040 | 2,040 | 1,940 | 1,998 | 1,700 |
2019/06/20 | 2,040 | 2,077 | 2,027 | 2,045 | 1,500 |
2019/06/19 | 1,950 | 2,030 | 1,930 | 2,020 | 1,700 |
2019/06/18 | 1,880 | 1,930 | 1,880 | 1,930 | 1,300 |
2019/06/17 | 1,800 | 1,880 | 1,800 | 1,880 | 1,200 |
2019/06/14 | 1,826 | 1,860 | 1,820 | 1,860 | 800 |
2019/06/13 | 1,890 | 1,890 | 1,803 | 1,826 | 3,000 |
2019/06/12 | 1,911 | 1,922 | 1,850 | 1,880 | 4,400 |
2019/06/11 | 1,990 | 2,084 | 1,951 | 1,951 | 3,200 |
2019/06/10 | 1,990 | 2,030 | 1,950 | 1,950 | 1,700 |
2019/06/07 | 1,905 | 1,985 | 1,905 | 1,985 | 1,400 |
2019/06/06 | 2,129 | 2,129 | 1,941 | 1,985 | 4,100 |
2019/06/05 | 2,115 | 2,198 | 2,050 | 2,179 | 2,700 |
2019/06/04 | 1,940 | 2,200 | 1,940 | 2,165 | 9,000 |
2019/06/03 | 2,050 | 2,050 | 1,860 | 1,940 | 5,700 |
2019/05/31 | 1,797 | 1,809 | 1,797 | 1,800 | 1,000 |
2019/05/30 | 1,780 | 1,780 | 1,731 | 1,731 | 700 |
2019/05/29 | 1,633 | 1,780 | 1,633 | 1,769 | 2,000 |
2019/05/28 | 1,730 | 1,730 | 1,670 | 1,670 | 1,700 |
2019/05/27 | 1,791 | 1,791 | 1,735 | 1,735 | 1,200 |
2019/05/24 | 1,730 | 1,792 | 1,730 | 1,792 | 800 |
2019/05/23 | 1,800 | 1,819 | 1,730 | 1,730 | 2,200 |
2019/05/22 | 1,780 | 1,800 | 1,729 | 1,800 | 2,700 |
2019/05/21 | 1,790 | 1,790 | 1,750 | 1,780 | 600 |
2019/05/20 | 1,625 | 1,770 | 1,625 | 1,750 | 2,200 |
2019/05/17 | 1,646 | 1,730 | 1,560 | 1,625 | 4,300 |
2019/05/16 | 1,720 | 1,720 | 1,650 | 1,655 | 3,300 |
2019/05/15 | 1,790 | 1,790 | 1,710 | 1,710 | 800 |
2019/05/14 | 1,760 | 1,788 | 1,650 | 1,750 | 4,500 |
2019/05/13 | 1,800 | 1,851 | 1,762 | 1,762 | 4,100 |
2019/05/10 | 1,751 | 1,791 | 1,740 | 1,765 | 2,400 |
2019/05/09 | 1,720 | 1,847 | 1,720 | 1,791 | 3,700 |
2019/05/08 | 1,750 | 1,770 | 1,700 | 1,760 | 3,000 |
2019/05/07 | 1,756 | 1,771 | 1,755 | 1,755 | 2,000 |
2019/04/26 | 1,729 | 1,773 | 1,706 | 1,755 | 4,000 |
2019/04/25 | 1,860 | 1,860 | 1,760 | 1,797 | 4,500 |
2019/04/24 | 1,835 | 1,879 | 1,751 | 1,820 | 7,500 |
2019/04/23 | 1,830 | 1,880 | 1,814 | 1,835 | 5,400 |
2019/04/22 | 1,920 | 1,930 | 1,790 | 1,865 | 12,100 |
2019/04/19 | 1,847 | 1,847 | 1,720 | 1,730 | 10,500 |
2019/04/18 | 1,760 | 2,010 | 1,756 | 1,828 | 36,800 |
2019/04/17 | 1,826 | 1,830 | 1,623 | 1,680 | 9,800 |
2019/04/16 | 1,811 | 1,900 | 1,730 | 1,787 | 9,100 |
2019/04/15 | 1,860 | 1,995 | 1,745 | 1,850 | 16,400 |
2019/04/12 | 2,275 | 2,300 | 1,871 | 1,900 | 52,900 |
2019/04/11 | 2,115 | 2,175 | 2,002 | 2,175 | 25,100 |
2019/04/10 | 1,585 | 1,775 | 1,555 | 1,775 | 42,700 |
2019/04/09 | 1,630 | 1,724 | 1,468 | 1,475 | 44,100 |
2019/04/08 | 2,100 | 2,239 | 1,611 | 1,750 | 65,200 |
2019/04/05 | 2,071 | 2,600 | 1,860 | 2,039 | 82,700 |
2019/04/04 | 2,101 | 2,121 | 1,904 | 2,121 | 85,200 |
2019/04/03 | 1,671 | 1,721 | 1,452 | 1,721 | 33,100 |
2019/04/02 | 1,211 | 1,421 | 1,189 | 1,421 | 27,500 |
2019/04/01 | 1,659 | 1,659 | 1,061 | 1,121 | 67,200 |
2019/03/29 | 1,359 | 1,359 | 1,359 | 1,359 | 10,100 |
2019/03/28 | 915 | 1,059 | 915 | 1,059 | 17,600 |
2019/03/27 | 887 | 909 | 887 | 909 | 2,700 |
2019/03/26 | 875 | 1,000 | 860 | 860 | 11,300 |
2019/03/25 | 860 | 875 | 820 | 850 | 3,200 |
2019/03/22 | 801 | 890 | 801 | 860 | 5,800 |
2019/03/20 | 790 | 806 | 790 | 790 | 1,700 |
2019/03/19 | 775 | 790 | 755 | 790 | 1,900 |
2019/03/18 | 767 | 797 | 767 | 767 | 1,300 |
2019/03/15 | 757 | 786 | 756 | 763 | 3,800 |
2019/03/14 | 740 | 760 | 740 | 742 | 1,500 |
2019/03/13 | 725 | 740 | 725 | 731 | 6,200 |
2019/03/12 | 740 | 750 | 720 | 730 | 3,800 |
2019/03/11 | 769 | 769 | 719 | 740 | 2,800 |
2019/03/08 | 805 | 805 | 770 | 777 | 2,500 |
2019/03/07 | 790 | 815 | 790 | 805 | 1,400 |
2019/03/06 | 780 | 790 | 770 | 790 | 2,000 |
2019/03/05 | 749 | 800 | 748 | 762 | 3,500 |
2019/03/04 | 735 | 749 | 731 | 749 | 2,800 |
2019/03/01 | 740 | 740 | 727 | 729 | 3,500 |
2019/02/28 | 732 | 741 | 730 | 730 | 2,900 |
2019/02/27 | 736 | 749 | 730 | 730 | 2,800 |
2019/02/26 | 722 | 739 | 720 | 721 | 3,400 |
2019/02/25 | 755 | 755 | 730 | 733 | 2,300 |
2019/02/22 | 758 | 799 | 717 | 755 | 9,400 |
2019/02/21 | 720 | 744 | 702 | 744 | 1,700 |
2019/02/20 | 700 | 727 | 700 | 724 | 2,200 |
2019/02/19 | 718 | 718 | 700 | 700 | 1,500 |
2019/02/18 | 713 | 765 | 713 | 718 | 2,000 |
2019/02/15 | 700 | 713 | 670 | 713 | 4,300 |
2019/02/14 | 768 | 768 | 698 | 709 | 10,800 |
2019/02/13 | 695 | 789 | 683 | 789 | 17,000 |
2019/02/12 | 665 | 689 | 665 | 689 | 2,000 |
2019/02/08 | 680 | 694 | 680 | 685 | 800 |
2019/02/07 | 692 | 699 | 678 | 683 | 4,000 |
2019/02/06 | 714 | 720 | 692 | 707 | 3,800 |
2019/02/05 | 700 | 708 | 688 | 708 | 1,100 |
2019/02/04 | 705 | 705 | 680 | 700 | 5,100 |
2019/02/01 | 705 | 719 | 701 | 716 | 2,400 |
2019/01/31 | 728 | 728 | 698 | 728 | 7,100 |
2019/01/30 | 750 | 750 | 710 | 725 | 11,700 |
2019/01/29 | 760 | 770 | 740 | 765 | 9,800 |
2019/01/28 | 740 | 784 | 740 | 760 | 12,900 |
2019/01/25 | 768 | 786 | 742 | 743 | 19,200 |
2019/01/24 | 766 | 830 | 749 | 753 | 18,500 |
2019/01/23 | 769 | 836 | 744 | 766 | 29,200 |
2019/01/22 | 930 | 1,001 | 829 | 829 | 42,100 |
2019/01/21 | 820 | 910 | 801 | 870 | 59,100 |
2019/01/18 | 754 | 830 | 702 | 758 | 32,800 |
2019/01/17 | 640 | 724 | 640 | 724 | 4,800 |
2019/01/16 | 618 | 625 | 602 | 624 | 1,500 |
2019/01/15 | 619 | 626 | 617 | 619 | 1,400 |
2019/01/11 | 618 | 626 | 599 | 619 | 2,700 |
2019/01/10 | 610 | 618 | 594 | 618 | 3,000 |
2019/01/09 | 584 | 610 | 584 | 594 | 1,800 |
2019/01/08 | 598 | 600 | 570 | 584 | 3,700 |
2019/01/07 | 583 | 604 | 572 | 599 | 2,200 |
2019/01/04 | 589 | 589 | 554 | 571 | 3,000 |