FUJI(6134)の株価時系列情報
FUJI(6134)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 |
---|---|---|---|---|---|
1983/12/28 | 458 | 458 | 458 | 458 | 2,400 |
1983/12/27 | 458 | 458 | 458 | 458 | 2,400 |
1983/12/26 | 462 | 462 | 458 | 458 | 6,000 |
1983/12/23 | 466 | 466 | 458 | 458 | 19,200 |
1983/12/22 | 458 | 471 | 458 | 468 | 51,600 |
1983/12/21 | 450 | 465 | 450 | 458 | 60,000 |
1983/12/20 | 450 | 450 | 438 | 442 | 27,600 |
1983/12/17 | 433 | 450 | 433 | 450 | 7,200 |
1983/12/16 | 430 | 430 | 430 | 430 | 2,400 |
1983/12/15 | 434 | 434 | 421 | 422 | 9,600 |
1983/12/14 | 442 | 442 | 442 | 442 | 2,400 |
1983/12/13 | 447 | 447 | 446 | 446 | 9,600 |
1983/12/12 | 446 | 447 | 446 | 447 | 13,200 |
1983/12/09 | 431 | 440 | 431 | 439 | 4,800 |
1983/12/08 | 454 | 454 | 454 | 454 | 1,200 |
1983/12/07 | 458 | 458 | 455 | 455 | 14,400 |
1983/12/06 | 458 | 458 | 455 | 458 | 42,000 |
1983/12/05 | 458 | 458 | 454 | 454 | 10,800 |
1983/12/03 | 446 | 448 | 446 | 448 | 4,800 |
1983/12/02 | 442 | 443 | 442 | 443 | 14,400 |
1983/12/01 | 426 | 428 | 425 | 428 | 6,000 |
1983/11/30 | 426 | 426 | 426 | 426 | 2,400 |
1983/11/29 | 446 | 446 | 446 | 446 | 3,600 |
1983/11/26 | 425 | 425 | 425 | 425 | 2,400 |
1983/11/24 | 450 | 450 | 448 | 450 | 32,400 |
1983/11/22 | 450 | 456 | 450 | 450 | 25,200 |
1983/11/21 | 458 | 458 | 447 | 447 | 6,000 |
1983/11/19 | 454 | 454 | 454 | 454 | 6,000 |
1983/11/18 | 446 | 450 | 446 | 446 | 10,800 |
1983/11/17 | 438 | 446 | 438 | 446 | 3,600 |
1983/11/16 | 419 | 438 | 419 | 438 | 25,200 |
1983/11/15 | 432 | 432 | 432 | 432 | 2,400 |
1983/11/14 | 433 | 433 | 433 | 433 | 1,200 |
1983/11/11 | 417 | 417 | 413 | 417 | 16,800 |
1983/11/10 | 414 | 417 | 414 | 417 | 3,600 |
1983/11/08 | 413 | 413 | 413 | 413 | 1,200 |
1983/11/04 | 433 | 433 | 417 | 417 | 7,200 |
1983/11/02 | 425 | 425 | 425 | 425 | 2,400 |
1983/11/01 | 433 | 433 | 433 | 433 | 1,200 |
1983/10/29 | 440 | 440 | 440 | 440 | 1,200 |
1983/10/28 | 440 | 440 | 440 | 440 | 1,200 |
1983/10/27 | 450 | 450 | 450 | 450 | 6,000 |
1983/10/26 | 425 | 450 | 425 | 450 | 26,400 |
1983/10/25 | 425 | 425 | 425 | 425 | 2,400 |
1983/10/24 | 421 | 421 | 421 | 421 | 1,200 |
1983/10/22 | 422 | 422 | 422 | 422 | 1,200 |
1983/10/21 | 438 | 438 | 438 | 438 | 7,200 |
1983/10/19 | 438 | 438 | 438 | 438 | 6,000 |
1983/10/18 | 442 | 446 | 442 | 446 | 7,200 |
1983/10/17 | 433 | 433 | 433 | 433 | 1,200 |
1983/10/15 | 438 | 438 | 438 | 438 | 3,600 |
1983/10/14 | 446 | 446 | 446 | 446 | 8,400 |
1983/10/13 | 446 | 446 | 446 | 446 | 1,200 |
1983/10/07 | 458 | 458 | 458 | 458 | 8,400 |
1983/10/06 | 450 | 450 | 450 | 450 | 6,000 |
1983/10/05 | 438 | 446 | 438 | 446 | 6,000 |
1983/10/04 | 446 | 446 | 446 | 446 | 9,600 |
1983/10/03 | 446 | 446 | 446 | 446 | 4,800 |
1983/10/01 | 446 | 446 | 446 | 446 | 6,000 |
1983/09/30 | 446 | 446 | 446 | 446 | 3,600 |
1983/09/28 | 446 | 446 | 446 | 446 | 1,200 |
1983/09/27 | 446 | 446 | 446 | 446 | 4,800 |
1983/09/26 | 446 | 446 | 446 | 446 | 20,400 |
1983/09/24 | 446 | 446 | 446 | 446 | 2,400 |
1983/09/21 | 446 | 446 | 446 | 446 | 27,600 |
1983/09/20 | 446 | 446 | 446 | 446 | 6,000 |
1983/09/19 | 446 | 446 | 446 | 446 | 13,200 |
1983/09/16 | 446 | 458 | 446 | 458 | 9,600 |
1983/09/14 | 438 | 438 | 438 | 438 | 13,200 |
1983/09/12 | 439 | 439 | 438 | 438 | 6,000 |
1983/09/09 | 438 | 438 | 438 | 438 | 1,200 |
1983/09/08 | 438 | 438 | 438 | 438 | 1,200 |
1983/09/07 | 438 | 438 | 438 | 438 | 2,400 |
1983/09/06 | 454 | 454 | 454 | 454 | 1,200 |
1983/09/05 | 454 | 454 | 454 | 454 | 3,600 |
1983/09/03 | 454 | 454 | 454 | 454 | 2,400 |
1983/09/01 | 453 | 457 | 453 | 454 | 24,000 |
1983/08/31 | 450 | 454 | 446 | 453 | 16,800 |
1983/08/30 | 435 | 450 | 435 | 450 | 4,800 |
1983/08/29 | 426 | 433 | 426 | 433 | 3,600 |
1983/08/27 | 431 | 431 | 431 | 431 | 67,200 |
1983/08/26 | 448 | 463 | 448 | 463 | 61,200 |
1983/08/25 | 463 | 469 | 463 | 469 | 16,800 |
1983/08/24 | 454 | 458 | 450 | 458 | 36,000 |
1983/08/23 | 444 | 454 | 444 | 454 | 7,200 |
1983/08/22 | 450 | 450 | 444 | 444 | 16,800 |
1983/08/20 | 450 | 452 | 450 | 450 | 6,000 |
1983/08/19 | 446 | 448 | 443 | 448 | 19,200 |
1983/08/18 | 433 | 440 | 432 | 438 | 24,000 |
1983/08/17 | 433 | 433 | 430 | 431 | 3,600 |
1983/08/15 | 433 | 433 | 433 | 433 | 1,200 |
1983/08/11 | 417 | 417 | 417 | 417 | 1,200 |
1983/08/10 | 422 | 429 | 417 | 421 | 22,800 |
1983/08/09 | 425 | 425 | 425 | 425 | 8,400 |
1983/08/05 | 442 | 442 | 425 | 425 | 8,400 |
1983/08/04 | 440 | 440 | 440 | 440 | 1,200 |
1983/08/03 | 426 | 427 | 426 | 427 | 2,400 |
1983/08/02 | 438 | 438 | 426 | 426 | 16,800 |
1983/08/01 | 437 | 437 | 426 | 426 | 10,800 |
1983/07/30 | 446 | 446 | 445 | 445 | 6,000 |
1983/07/29 | 429 | 446 | 426 | 446 | 32,400 |
1983/07/28 | 433 | 433 | 421 | 422 | 16,800 |
1983/07/27 | 438 | 438 | 421 | 421 | 13,200 |
1983/07/26 | 450 | 458 | 425 | 433 | 31,200 |
1983/07/25 | 463 | 465 | 450 | 458 | 9,600 |
1983/07/23 | 463 | 463 | 459 | 463 | 14,400 |
1983/07/22 | 471 | 471 | 458 | 458 | 54,000 |
1983/07/21 | 463 | 467 | 458 | 460 | 44,400 |
1983/07/20 | 475 | 476 | 463 | 463 | 28,800 |
1983/07/19 | 487 | 492 | 479 | 483 | 157,200 |
1983/07/18 | 496 | 498 | 467 | 467 | 103,200 |
1983/07/15 | 442 | 508 | 442 | 504 | 355,200 |
1983/07/14 | 401 | 442 | 397 | 438 | 140,400 |
1983/07/13 | 396 | 409 | 396 | 409 | 94,800 |
1983/07/12 | 383 | 403 | 383 | 400 | 63,600 |
1983/07/11 | 387 | 387 | 383 | 387 | 54,000 |
1983/07/09 | 378 | 383 | 372 | 373 | 55,200 |
1983/07/08 | 367 | 395 | 367 | 395 | 73,200 |
1983/07/07 | 350 | 367 | 348 | 367 | 156,000 |
1983/07/06 | 348 | 350 | 348 | 350 | 26,400 |
1983/07/05 | 348 | 350 | 346 | 346 | 61,200 |
1983/07/04 | 354 | 358 | 350 | 358 | 13,200 |
1983/07/02 | 355 | 355 | 348 | 348 | 4,800 |
1983/07/01 | 355 | 355 | 347 | 347 | 6,000 |
1983/06/30 | 342 | 355 | 342 | 355 | 7,200 |
1983/06/29 | 342 | 342 | 342 | 342 | 3,600 |
1983/06/28 | 350 | 350 | 343 | 343 | 7,200 |
1983/06/27 | 350 | 350 | 350 | 350 | 8,400 |
1983/06/25 | 350 | 350 | 350 | 350 | 3,600 |
1983/06/24 | 347 | 350 | 347 | 350 | 2,400 |
1983/06/23 | 350 | 350 | 343 | 346 | 12,000 |
1983/06/22 | 350 | 350 | 338 | 338 | 9,600 |
1983/06/21 | 353 | 353 | 353 | 353 | 1,200 |
1983/06/20 | 351 | 367 | 350 | 367 | 6,000 |
1983/06/17 | 354 | 354 | 342 | 353 | 79,200 |
1983/06/16 | 367 | 367 | 367 | 367 | 6,000 |
1983/06/15 | 367 | 367 | 367 | 367 | 2,400 |
1983/06/14 | 375 | 379 | 363 | 374 | 19,200 |
1983/06/13 | 368 | 382 | 367 | 379 | 10,800 |
1983/06/11 | 375 | 375 | 368 | 368 | 9,600 |
1983/06/10 | 375 | 382 | 375 | 375 | 18,000 |
1983/06/09 | 379 | 382 | 375 | 378 | 42,000 |
1983/06/08 | 383 | 383 | 377 | 382 | 42,000 |
1983/06/07 | 403 | 407 | 385 | 396 | 99,600 |
1983/06/06 | 374 | 403 | 368 | 403 | 228,000 |
1983/06/04 | 367 | 371 | 363 | 367 | 79,200 |
1983/06/03 | 346 | 364 | 346 | 357 | 69,600 |
1983/06/02 | 333 | 333 | 333 | 333 | 27,600 |
1983/06/01 | 333 | 333 | 333 | 333 | 19,200 |
1983/05/31 | 358 | 358 | 350 | 350 | 57,600 |
1983/05/30 | 365 | 365 | 358 | 363 | 42,000 |
1983/05/28 | 365 | 373 | 363 | 366 | 134,400 |
1983/05/27 | 334 | 374 | 334 | 374 | 198,000 |
1983/05/26 | 333 | 334 | 329 | 333 | 114,000 |
1983/05/25 | 333 | 333 | 331 | 333 | 18,000 |
1983/05/24 | 321 | 333 | 321 | 333 | 2,400 |
1983/05/23 | 312 | 312 | 312 | 312 | 1,200 |
1983/05/20 | 306 | 312 | 304 | 304 | 33,600 |
1983/05/19 | 308 | 308 | 304 | 304 | 43,200 |
1983/05/18 | 321 | 321 | 312 | 312 | 6,000 |
1983/05/17 | 325 | 325 | 325 | 325 | 6,000 |
1983/05/16 | 334 | 334 | 333 | 333 | 22,800 |
1983/05/14 | 332 | 332 | 329 | 330 | 16,800 |
1983/05/13 | 325 | 325 | 325 | 325 | 1,200 |
1983/05/12 | 333 | 333 | 317 | 333 | 22,800 |
1983/05/11 | 352 | 352 | 338 | 338 | 37,200 |
1983/05/10 | 354 | 370 | 354 | 358 | 99,600 |
1983/05/09 | 359 | 359 | 350 | 354 | 110,400 |
1983/05/07 | 333 | 333 | 323 | 333 | 74,400 |
1983/05/06 | 300 | 308 | 300 | 308 | 50,400 |
1983/05/04 | 300 | 300 | 296 | 296 | 24,000 |
1983/05/02 | 300 | 304 | 297 | 297 | 10,800 |
1983/04/30 | 291 | 308 | 291 | 308 | 21,600 |
1983/04/28 | 279 | 283 | 279 | 283 | 24,000 |
1983/04/27 | 275 | 275 | 275 | 275 | 13,200 |
1983/04/26 | 275 | 275 | 275 | 275 | 6,000 |
1983/04/25 | 278 | 278 | 275 | 275 | 3,600 |
1983/04/23 | 275 | 275 | 267 | 267 | 2,400 |
1983/04/22 | 287 | 287 | 275 | 275 | 8,400 |
1983/04/21 | 292 | 292 | 287 | 287 | 10,800 |
1983/04/20 | 292 | 292 | 283 | 287 | 25,200 |
1983/04/19 | 275 | 292 | 275 | 287 | 56,400 |
1983/04/18 | 273 | 275 | 267 | 275 | 10,800 |
1983/04/15 | 265 | 273 | 265 | 269 | 14,400 |
1983/04/14 | 262 | 265 | 259 | 263 | 10,800 |
1983/04/13 | 258 | 262 | 258 | 262 | 8,400 |
1983/04/12 | 262 | 267 | 262 | 262 | 6,000 |
1983/04/11 | 262 | 262 | 258 | 258 | 3,600 |
1983/04/09 | 267 | 267 | 267 | 267 | 1,200 |
1983/04/08 | 254 | 254 | 254 | 254 | 4,800 |
1983/04/07 | 263 | 267 | 262 | 262 | 12,000 |
1983/04/06 | 275 | 275 | 271 | 271 | 9,600 |
1983/04/05 | 276 | 276 | 275 | 275 | 15,600 |
1983/04/04 | 277 | 277 | 276 | 277 | 6,000 |
1983/04/02 | 283 | 283 | 275 | 275 | 8,400 |
1983/04/01 | 276 | 276 | 275 | 275 | 4,800 |
1983/03/31 | 280 | 280 | 280 | 280 | 1,200 |
1983/03/30 | 269 | 269 | 268 | 268 | 2,400 |
1983/03/29 | 267 | 267 | 265 | 265 | 7,200 |
1983/03/28 | 288 | 288 | 280 | 280 | 3,600 |
1983/03/25 | 292 | 292 | 292 | 292 | 7,200 |
1983/03/24 | 292 | 292 | 292 | 292 | 10,800 |
1983/03/23 | 292 | 292 | 292 | 292 | 2,400 |
1983/03/22 | 287 | 287 | 287 | 287 | 9,600 |
1983/03/18 | 282 | 282 | 282 | 282 | 2,400 |
1983/03/16 | 280 | 280 | 280 | 280 | 1,200 |
1983/03/12 | 279 | 279 | 279 | 279 | 1,200 |
1983/03/11 | 280 | 280 | 280 | 280 | 3,600 |
1983/03/10 | 279 | 279 | 278 | 278 | 13,200 |
1983/03/09 | 277 | 279 | 277 | 277 | 6,000 |
1983/03/08 | 276 | 276 | 275 | 275 | 2,400 |
1983/03/07 | 275 | 275 | 271 | 275 | 7,200 |
1983/03/05 | 272 | 275 | 272 | 272 | 69,600 |
1983/03/04 | 272 | 275 | 272 | 275 | 2,400 |
1983/03/03 | 275 | 275 | 271 | 272 | 64,800 |
1983/03/02 | 279 | 279 | 275 | 276 | 75,600 |
1983/03/01 | 264 | 275 | 264 | 271 | 164,400 |
1983/02/28 | 255 | 267 | 255 | 267 | 15,600 |
1983/02/26 | 253 | 255 | 253 | 255 | 25,200 |
1983/02/25 | 251 | 253 | 251 | 253 | 151,200 |
1983/02/24 | 250 | 251 | 250 | 251 | 70,800 |
1983/02/23 | 251 | 251 | 251 | 251 | 7,200 |
1983/02/18 | 251 | 251 | 250 | 250 | 7,200 |
1983/02/17 | 251 | 251 | 251 | 251 | 1,200 |
1983/02/14 | 254 | 254 | 250 | 250 | 122,400 |
1983/02/10 | 251 | 251 | 251 | 251 | 26,400 |
1983/02/09 | 255 | 255 | 255 | 255 | 2,400 |
1983/02/04 | 255 | 255 | 255 | 255 | 1,200 |
1983/02/01 | 250 | 250 | 250 | 250 | 2,400 |
1983/01/28 | 250 | 250 | 250 | 250 | 8,400 |
1983/01/27 | 246 | 246 | 246 | 246 | 8,400 |
1983/01/26 | 246 | 246 | 246 | 246 | 4,800 |
1983/01/25 | 246 | 246 | 246 | 246 | 9,600 |
1983/01/20 | 249 | 249 | 246 | 246 | 98,400 |
1983/01/18 | 254 | 254 | 254 | 254 | 1,200 |
1983/01/12 | 258 | 258 | 258 | 258 | 1,200 |
1983/01/11 | 258 | 258 | 258 | 258 | 1,200 |
1983/01/08 | 258 | 258 | 258 | 258 | 201,600 |