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

フジ日本(2114)の株価時系列情報

フジ日本(2114)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
1990/12/27 1,110 1,110 1,110 1,110 2,000
1990/12/26 1,110 1,110 1,100 1,110 7,000
1990/12/25 1,090 1,090 1,090 1,090 2,000
1990/12/21 1,100 1,100 1,070 1,100 11,000
1990/12/20 1,150 1,150 1,150 1,150 16,000
1990/12/19 1,150 1,150 1,140 1,150 11,000
1990/12/18 1,150 1,150 1,150 1,150 25,000
1990/12/17 1,150 1,150 1,150 1,150 7,000
1990/12/14 1,150 1,150 1,150 1,150 31,000
1990/12/13 1,120 1,150 1,120 1,150 15,000
1990/12/12 1,100 1,100 1,100 1,100 10,000
1990/12/11 1,060 1,080 1,060 1,080 17,000
1990/12/10 1,050 1,060 1,050 1,050 16,000
1990/12/07 1,050 1,060 1,050 1,060 4,000
1990/12/06 1,020 1,050 1,020 1,050 6,000
1990/12/05 1,030 1,030 1,000 1,030 29,000
1990/12/04 1,000 1,020 1,000 1,020 19,000
1990/12/03 1,030 1,030 1,020 1,020 17,000
1990/11/30 1,030 1,050 1,030 1,040 53,000
1990/11/29 1,050 1,050 1,030 1,050 578,000
1990/11/28 1,000 1,050 995 1,050 605,000
1990/11/27 1,050 1,050 1,050 1,050 16,000
1990/11/26 1,100 1,150 1,100 1,150 34,000
1990/11/22 1,060 1,100 1,060 1,100 57,000
1990/11/21 1,030 1,070 1,030 1,060 31,000
1990/11/20 990 1,040 990 1,040 51,000
1990/11/19 951 951 950 950 6,000
1990/11/16 901 951 901 951 22,000
1990/11/15 904 920 904 905 22,000
1990/11/13 842 870 842 870 6,000
1990/11/09 831 841 831 839 6,000
1990/11/08 830 830 820 830 25,000
1990/11/07 824 824 824 824 9,000
1990/11/05 754 754 754 754 4,000
1990/11/02 741 744 741 744 2,000
1990/10/29 723 723 723 723 1,000
1990/10/26 730 730 730 730 1,000
1990/10/24 715 717 715 717 2,000
1990/10/23 711 711 711 711 2,000
1990/10/22 710 710 710 710 1,000
1990/10/11 701 701 701 701 3,000
1990/10/09 701 701 701 701 1,000
1990/10/08 698 698 698 698 6,000
1990/10/03 700 710 700 710 10,000
1990/10/01 710 710 700 700 4,000
1990/09/28 700 710 700 710 19,000
1990/09/27 711 711 710 710 4,000
1990/09/20 700 700 700 700 1,000
1990/09/13 701 701 701 701 1,000
1990/09/12 700 700 700 700 4,000
1990/09/11 700 702 700 702 6,000
1990/09/10 690 690 690 690 1,000
1990/09/07 690 700 690 700 4,000
1990/08/31 701 702 700 700 4,000
1990/08/28 700 700 700 700 2,000
1990/08/27 700 700 699 699 4,000
1990/08/24 730 730 730 730 4,000
1990/08/22 780 780 780 780 1,000
1990/08/21 830 830 800 800 4,000
1990/08/20 850 850 850 850 2,000
1990/08/17 865 865 855 855 2,000
1990/08/01 889 890 889 890 4,000
1990/07/31 886 886 886 886 1,000
1990/07/30 885 886 885 886 6,000
1990/07/27 870 880 870 880 2,000
1990/07/26 885 890 885 890 4,000
1990/07/25 890 890 880 880 4,000
1990/07/24 890 890 890 890 2,000
1990/07/19 900 900 900 900 1,000
1990/07/17 900 900 900 900 3,000
1990/07/13 910 910 910 910 8,000
1990/07/12 903 910 903 910 3,000
1990/07/10 923 923 923 923 2,000
1990/07/09 900 900 900 900 3,000
1990/07/06 871 885 871 885 3,000
1990/07/05 850 870 850 870 6,000
1990/07/04 846 846 846 846 1,000
1990/07/03 844 844 844 844 1,000
1990/06/29 841 843 841 843 5,000
1990/06/28 830 830 830 830 1,000
1990/06/27 835 840 835 840 3,000
1990/06/26 835 835 835 835 6,000
1990/06/22 840 840 830 830 2,000
1990/06/21 825 825 825 825 3,000
1990/06/20 820 820 820 820 1,000
1990/06/19 805 805 801 801 2,000
1990/06/18 800 800 800 800 1,000
1990/06/12 790 790 790 790 1,000
1990/06/04 820 820 790 790 4,000
1990/05/25 840 840 840 840 1,000
1990/05/24 830 830 830 830 2,000
1990/05/23 840 840 840 840 1,000
1990/05/22 830 830 825 830 8,000
1990/05/21 830 830 830 830 13,000
1990/05/18 829 830 829 830 5,000
1990/05/17 850 850 831 831 5,000
1990/05/15 860 860 850 850 2,000
1990/05/14 851 851 851 851 6,000
1990/05/11 833 833 826 830 9,000
1990/05/09 772 783 772 783 2,000
1990/05/08 775 785 770 770 10,000
1990/05/07 785 785 770 770 6,000
1990/05/02 775 775 775 775 1,000
1990/05/01 785 785 785 785 4,000
1990/04/27 780 780 780 780 10,000
1990/04/26 780 780 780 780 3,000
1990/04/25 770 770 770 770 1,000
1990/04/24 780 780 780 780 5,000
1990/04/23 771 775 771 775 4,000
1990/04/20 771 771 771 771 1,000
1990/04/19 780 781 780 781 3,000
1990/04/18 785 785 785 785 2,000
1990/04/17 780 780 780 780 2,000
1990/04/16 760 780 760 780 3,000
1990/04/13 770 770 770 770 2,000
1990/04/11 770 770 770 770 10,000
1990/04/06 765 765 760 760 10,000
1990/04/03 815 815 815 815 5,000
1990/04/02 845 845 845 845 5,000
1990/03/29 832 840 832 840 3,000
1990/03/26 875 875 855 855 9,000
1990/03/23 880 880 865 865 1,025,000
1990/03/22 900 900 900 900 5,000
1990/03/20 920 920 920 920 3,000
1990/03/16 940 940 931 931 5,000
1990/03/15 935 936 935 936 3,000
1990/03/14 960 960 933 933 16,000
1990/03/13 961 961 961 961 4,000
1990/03/12 965 965 961 961 4,000
1990/03/09 936 940 935 935 10,000
1990/03/08 931 931 931 931 5,000
1990/03/07 931 931 931 931 4,000
1990/03/01 930 930 930 930 1,000
1990/02/28 900 920 900 920 5,000
1990/02/27 929 929 900 900 5,000
1990/02/26 960 960 929 929 9,000
1990/02/23 990 991 980 980 9,000
1990/02/22 1,000 1,000 1,000 1,000 3,000
1990/02/21 1,030 1,030 1,000 1,000 8,000
1990/02/20 1,010 1,050 1,010 1,010 8,000
1990/02/19 1,010 1,020 995 1,010 17,000
1990/02/16 1,060 1,060 1,060 1,060 3,000
1990/02/15 1,060 1,060 1,060 1,060 3,000
1990/02/14 1,070 1,070 1,060 1,060 2,000
1990/02/13 1,060 1,080 1,060 1,060 10,000
1990/02/09 1,080 1,080 1,050 1,050 17,000
1990/02/08 1,110 1,110 1,080 1,080 4,000
1990/02/07 1,150 1,160 1,110 1,110 18,000
1990/02/06 1,150 1,180 1,100 1,150 22,000
1990/02/05 1,180 1,180 1,140 1,180 65,000
1990/02/02 1,240 1,250 1,100 1,100 75,000
1990/02/01 1,070 1,250 1,050 1,250 183,000
1990/01/31 950 1,050 950 1,050 99,000
1990/01/30 925 945 908 945 72,000
1990/01/29 890 921 890 921 44,000
1990/01/26 891 891 890 890 17,000
1990/01/25 890 900 890 890 13,000
1990/01/24 901 901 901 901 2,000
1990/01/23 875 890 875 890 14,000
1990/01/22 878 878 875 875 3,000
1990/01/18 875 875 874 875 12,000
1990/01/17 875 875 873 875 12,000
1990/01/16 880 890 873 873 19,000
1990/01/09 889 890 870 870 7,000
1990/01/05 871 890 870 890 9,000
1990/01/04 870 870 870 870 3,000

このページの先頭へ