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 |
---|---|---|---|---|---|
2020/12/30 | 356 | 356 | 356 | 356 | 100 |
2020/12/28 | 352 | 356 | 346 | 356 | 600 |
2020/12/25 | 353 | 356 | 353 | 356 | 400 |
2020/12/24 | 350 | 353 | 350 | 353 | 300 |
2020/12/23 | 350 | 350 | 349 | 349 | 500 |
2020/12/22 | 351 | 360 | 350 | 350 | 700 |
2020/12/21 | 358 | 358 | 350 | 350 | 1,200 |
2020/12/18 | 366 | 366 | 366 | 366 | 100 |
2020/12/17 | 357 | 365 | 357 | 365 | 700 |
2020/12/16 | 365 | 365 | 365 | 365 | 100 |
2020/12/15 | 362 | 362 | 362 | 362 | 400 |
2020/12/11 | 369 | 369 | 369 | 369 | 100 |
2020/12/10 | 362 | 362 | 361 | 361 | 900 |
2020/12/09 | 363 | 363 | 360 | 360 | 600 |
2020/12/07 | 363 | 363 | 363 | 363 | 200 |
2020/12/04 | 365 | 365 | 365 | 365 | 700 |
2020/12/03 | 365 | 365 | 365 | 365 | 400 |
2020/12/01 | 362 | 362 | 362 | 362 | 300 |
2020/11/27 | 365 | 370 | 365 | 370 | 1,000 |
2020/11/24 | 374 | 374 | 374 | 374 | 100 |
2020/11/20 | 365 | 370 | 365 | 370 | 300 |
2020/11/19 | 365 | 365 | 365 | 365 | 500 |
2020/11/18 | 365 | 365 | 365 | 365 | 100 |
2020/11/16 | 365 | 365 | 365 | 365 | 100 |
2020/11/13 | 380 | 380 | 355 | 362 | 1,600 |
2020/11/12 | 381 | 381 | 380 | 380 | 700 |
2020/11/11 | 388 | 388 | 388 | 388 | 100 |
2020/11/10 | 390 | 390 | 384 | 384 | 2,200 |
2020/11/09 | 393 | 393 | 393 | 393 | 300 |
2020/11/05 | 388 | 394 | 386 | 387 | 1,000 |
2020/11/04 | 387 | 387 | 386 | 386 | 200 |
2020/11/02 | 392 | 392 | 386 | 386 | 1,000 |
2020/10/29 | 393 | 393 | 393 | 393 | 100 |
2020/10/27 | 396 | 396 | 395 | 395 | 200 |
2020/10/26 | 399 | 400 | 388 | 396 | 1,400 |
2020/10/23 | 393 | 394 | 393 | 394 | 700 |
2020/10/22 | 399 | 399 | 399 | 399 | 100 |
2020/10/21 | 410 | 410 | 403 | 403 | 600 |
2020/10/20 | 406 | 410 | 406 | 410 | 500 |
2020/10/19 | 392 | 395 | 392 | 395 | 1,300 |
2020/10/16 | 401 | 401 | 400 | 400 | 1,400 |
2020/10/15 | 409 | 409 | 408 | 408 | 400 |
2020/10/12 | 411 | 412 | 402 | 402 | 500 |
2020/10/09 | 401 | 401 | 401 | 401 | 100 |
2020/10/08 | 400 | 409 | 400 | 409 | 800 |
2020/10/07 | 400 | 400 | 400 | 400 | 100 |
2020/10/06 | 400 | 400 | 400 | 400 | 100 |
2020/10/02 | 401 | 406 | 400 | 400 | 1,000 |
2020/09/30 | 401 | 401 | 401 | 401 | 100 |
2020/09/29 | 410 | 410 | 400 | 408 | 800 |
2020/09/28 | 406 | 410 | 406 | 410 | 2,200 |
2020/09/25 | 404 | 404 | 398 | 398 | 600 |
2020/09/23 | 404 | 404 | 404 | 404 | 100 |
2020/09/15 | 404 | 404 | 404 | 404 | 100 |
2020/09/14 | 404 | 404 | 404 | 404 | 100 |
2020/09/11 | 400 | 400 | 400 | 400 | 500 |
2020/09/10 | 400 | 400 | 395 | 400 | 800 |
2020/09/09 | 400 | 400 | 396 | 396 | 1,000 |
2020/09/08 | 396 | 396 | 396 | 396 | 100 |
2020/09/07 | 395 | 395 | 395 | 395 | 100 |
2020/09/04 | 396 | 396 | 393 | 393 | 1,000 |
2020/09/03 | 397 | 397 | 396 | 396 | 800 |
2020/09/02 | 397 | 397 | 397 | 397 | 1,000 |
2020/08/31 | 405 | 405 | 403 | 405 | 1,700 |
2020/08/28 | 392 | 405 | 392 | 405 | 2,400 |
2020/08/27 | 400 | 400 | 393 | 394 | 700 |
2020/08/26 | 409 | 409 | 384 | 400 | 4,500 |
2020/08/25 | 423 | 425 | 408 | 410 | 2,200 |
2020/08/24 | 395 | 415 | 395 | 415 | 2,400 |
2020/08/21 | 404 | 404 | 400 | 400 | 2,100 |
2020/08/20 | 410 | 410 | 398 | 407 | 700 |
2020/08/19 | 396 | 400 | 396 | 400 | 600 |
2020/08/18 | 408 | 408 | 395 | 396 | 1,700 |
2020/08/17 | 395 | 405 | 393 | 400 | 1,400 |
2020/08/14 | 404 | 404 | 395 | 395 | 1,600 |
2020/08/13 | 404 | 404 | 404 | 404 | 300 |
2020/08/12 | 407 | 407 | 397 | 397 | 3,900 |
2020/08/11 | 415 | 415 | 415 | 415 | 700 |
2020/08/07 | 415 | 425 | 415 | 425 | 900 |
2020/08/06 | 428 | 441 | 412 | 412 | 1,300 |
2020/08/05 | 415 | 415 | 410 | 410 | 300 |
2020/08/04 | 415 | 415 | 415 | 415 | 300 |
2020/08/03 | 415 | 415 | 413 | 413 | 800 |
2020/07/31 | 420 | 420 | 413 | 415 | 1,300 |
2020/07/30 | 418 | 420 | 418 | 419 | 800 |
2020/07/29 | 418 | 418 | 418 | 418 | 300 |
2020/07/28 | 418 | 418 | 418 | 418 | 100 |
2020/07/27 | 424 | 424 | 418 | 418 | 800 |
2020/07/22 | 426 | 437 | 426 | 429 | 3,300 |
2020/07/21 | 425 | 426 | 418 | 426 | 800 |
2020/07/20 | 439 | 439 | 420 | 420 | 800 |
2020/07/17 | 439 | 439 | 439 | 439 | 300 |
2020/07/16 | 437 | 437 | 437 | 437 | 100 |
2020/07/15 | 412 | 434 | 412 | 433 | 1,800 |
2020/07/14 | 408 | 412 | 408 | 412 | 1,200 |
2020/07/13 | 430 | 430 | 416 | 416 | 800 |
2020/07/09 | 428 | 428 | 417 | 428 | 700 |
2020/07/08 | 429 | 429 | 429 | 429 | 500 |
2020/07/07 | 418 | 434 | 418 | 433 | 1,700 |
2020/07/06 | 436 | 436 | 415 | 421 | 2,000 |
2020/07/03 | 415 | 430 | 411 | 428 | 1,900 |
2020/07/02 | 425 | 438 | 424 | 426 | 1,200 |
2020/07/01 | 415 | 435 | 410 | 425 | 3,200 |
2020/06/30 | 407 | 432 | 400 | 432 | 3,300 |
2020/06/29 | 408 | 431 | 401 | 431 | 2,200 |
2020/06/26 | 401 | 410 | 390 | 410 | 4,200 |
2020/06/25 | 409 | 414 | 398 | 398 | 4,300 |
2020/06/24 | 428 | 428 | 410 | 410 | 5,600 |
2020/06/23 | 450 | 450 | 423 | 431 | 3,000 |
2020/06/22 | 466 | 466 | 450 | 450 | 600 |
2020/06/19 | 440 | 458 | 435 | 458 | 600 |
2020/06/18 | 459 | 459 | 442 | 442 | 1,200 |
2020/06/17 | 449 | 453 | 442 | 445 | 600 |
2020/06/16 | 445 | 462 | 445 | 462 | 300 |
2020/06/15 | 442 | 445 | 432 | 432 | 1,800 |
2020/06/12 | 467 | 470 | 438 | 450 | 1,200 |
2020/06/10 | 456 | 470 | 454 | 470 | 1,100 |
2020/06/09 | 472 | 472 | 472 | 472 | 900 |
2020/06/08 | 473 | 478 | 473 | 474 | 400 |
2020/06/05 | 468 | 475 | 468 | 475 | 300 |
2020/06/04 | 465 | 467 | 450 | 460 | 900 |
2020/06/03 | 466 | 467 | 457 | 457 | 900 |
2020/06/02 | 476 | 486 | 453 | 453 | 700 |
2020/06/01 | 458 | 469 | 458 | 468 | 800 |
2020/05/29 | 455 | 470 | 447 | 462 | 1,400 |
2020/05/28 | 485 | 489 | 482 | 485 | 1,400 |
2020/05/27 | 451 | 486 | 451 | 485 | 1,000 |
2020/05/26 | 470 | 491 | 470 | 491 | 600 |
2020/05/25 | 438 | 467 | 438 | 467 | 900 |
2020/05/22 | 454 | 454 | 454 | 454 | 100 |
2020/05/21 | 438 | 454 | 438 | 454 | 300 |
2020/05/19 | 488 | 488 | 460 | 468 | 1,400 |
2020/05/18 | 467 | 486 | 466 | 486 | 1,900 |
2020/05/15 | 431 | 473 | 431 | 462 | 900 |
2020/05/14 | 426 | 465 | 415 | 439 | 2,400 |
2020/05/13 | 476 | 476 | 474 | 474 | 300 |
2020/05/12 | 455 | 479 | 455 | 460 | 1,200 |
2020/05/11 | 440 | 453 | 440 | 453 | 700 |
2020/05/08 | 426 | 444 | 426 | 442 | 1,100 |
2020/05/01 | 420 | 429 | 420 | 428 | 2,200 |
2020/04/30 | 405 | 421 | 397 | 421 | 600 |
2020/04/28 | 403 | 403 | 401 | 401 | 300 |
2020/04/27 | 410 | 410 | 395 | 395 | 300 |
2020/04/24 | 397 | 411 | 397 | 411 | 1,100 |
2020/04/23 | 401 | 413 | 401 | 413 | 400 |
2020/04/22 | 395 | 395 | 395 | 395 | 100 |
2020/04/21 | 401 | 401 | 395 | 401 | 700 |
2020/04/20 | 409 | 409 | 409 | 409 | 400 |
2020/04/17 | 426 | 427 | 395 | 401 | 2,700 |
2020/04/16 | 428 | 428 | 428 | 428 | 200 |
2020/04/15 | 380 | 428 | 380 | 428 | 900 |
2020/04/13 | 387 | 387 | 387 | 387 | 300 |
2020/04/10 | 386 | 386 | 385 | 385 | 400 |
2020/04/09 | 357 | 373 | 357 | 373 | 200 |
2020/04/08 | 365 | 365 | 365 | 365 | 100 |
2020/04/06 | 390 | 390 | 370 | 370 | 1,700 |
2020/04/01 | 400 | 400 | 400 | 400 | 100 |
2020/03/30 | 390 | 410 | 390 | 400 | 700 |
2020/03/27 | 375 | 406 | 374 | 374 | 700 |
2020/03/25 | 382 | 382 | 380 | 380 | 600 |
2020/03/24 | 389 | 389 | 389 | 389 | 100 |
2020/03/23 | 405 | 405 | 389 | 389 | 700 |
2020/03/19 | 390 | 390 | 390 | 390 | 200 |
2020/03/17 | 384 | 384 | 384 | 384 | 100 |
2020/03/13 | 361 | 400 | 361 | 384 | 900 |
2020/03/12 | 385 | 385 | 385 | 385 | 300 |
2020/03/11 | 385 | 415 | 385 | 413 | 700 |
2020/03/10 | 417 | 418 | 385 | 390 | 1,700 |
2020/03/09 | 405 | 410 | 390 | 410 | 2,900 |
2020/03/06 | 402 | 421 | 384 | 421 | 4,000 |
2020/03/05 | 408 | 423 | 403 | 423 | 11,200 |
2020/03/04 | 483 | 483 | 412 | 432 | 5,000 |
2020/03/03 | 450 | 459 | 450 | 459 | 400 |
2020/03/02 | 360 | 435 | 360 | 435 | 50,800 |
2020/02/28 | 480 | 481 | 416 | 424 | 5,700 |
2020/02/27 | 552 | 552 | 510 | 510 | 1,500 |
2020/02/26 | 552 | 552 | 552 | 552 | 600 |
2020/02/25 | 553 | 553 | 553 | 553 | 100 |
2020/02/21 | 582 | 592 | 572 | 572 | 300 |
2020/02/20 | 561 | 562 | 561 | 562 | 400 |
2020/02/19 | 561 | 561 | 561 | 561 | 100 |
2020/02/18 | 560 | 575 | 560 | 569 | 1,200 |
2020/02/17 | 600 | 600 | 581 | 598 | 1,400 |
2020/02/14 | 616 | 616 | 601 | 610 | 2,700 |
2020/02/13 | 648 | 648 | 617 | 648 | 1,600 |
2020/02/12 | 648 | 648 | 613 | 646 | 2,000 |
2020/02/10 | 603 | 603 | 598 | 598 | 500 |
2020/02/07 | 617 | 617 | 603 | 603 | 700 |
2020/02/05 | 616 | 616 | 606 | 615 | 800 |
2020/02/04 | 627 | 627 | 611 | 612 | 1,100 |
2020/02/03 | 629 | 629 | 629 | 629 | 100 |
2020/01/31 | 601 | 630 | 601 | 629 | 500 |
2020/01/30 | 615 | 615 | 603 | 603 | 1,900 |
2020/01/29 | 629 | 629 | 615 | 615 | 600 |
2020/01/28 | 632 | 632 | 626 | 626 | 500 |
2020/01/27 | 649 | 654 | 649 | 654 | 800 |
2020/01/24 | 616 | 635 | 616 | 635 | 300 |
2020/01/23 | 634 | 634 | 625 | 625 | 600 |
2020/01/22 | 632 | 633 | 631 | 633 | 2,600 |
2020/01/21 | 630 | 631 | 630 | 631 | 300 |
2020/01/20 | 633 | 633 | 633 | 633 | 100 |
2020/01/17 | 650 | 650 | 649 | 649 | 300 |
2020/01/16 | 630 | 630 | 630 | 630 | 200 |
2020/01/15 | 631 | 640 | 630 | 630 | 900 |
2020/01/14 | 628 | 650 | 628 | 631 | 2,600 |
2020/01/10 | 629 | 630 | 629 | 630 | 400 |
2020/01/09 | 645 | 645 | 644 | 644 | 300 |
2020/01/08 | 631 | 635 | 605 | 626 | 2,400 |
2020/01/07 | 660 | 660 | 650 | 650 | 200 |
2020/01/06 | 627 | 637 | 627 | 630 | 600 |