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

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
1984/12/28 1,025 1,025 1,000 1,000 78,000
1984/12/27 1,025 1,042 1,017 1,025 69,600
1984/12/26 1,042 1,042 1,025 1,025 57,600
1984/12/25 1,050 1,050 1,050 1,050 4,800
1984/12/24 1,058 1,058 1,042 1,042 26,400
1984/12/22 1,067 1,075 1,050 1,050 10,800
1984/12/21 1,083 1,092 1,067 1,067 40,800
1984/12/20 1,125 1,142 1,083 1,108 50,400
1984/12/19 1,158 1,183 1,083 1,083 75,600
1984/12/18 1,075 1,142 1,075 1,142 79,200
1984/12/17 1,042 1,075 1,042 1,075 28,800
1984/12/15 1,017 1,025 1,017 1,025 22,800
1984/12/14 1,008 1,025 1,008 1,017 8,400
1984/12/13 1,017 1,033 1,000 1,000 50,400
1984/12/12 1,000 1,000 992 1,000 75,600
1984/12/11 983 1,000 983 992 16,800
1984/12/10 983 983 933 950 33,600
1984/12/07 958 1,000 958 1,000 68,400
1984/12/06 1,033 1,042 992 992 36,000
1984/12/05 1,100 1,100 1,033 1,033 28,800
1984/12/04 1,067 1,075 1,067 1,067 27,600
1984/12/03 1,075 1,100 1,033 1,058 45,600
1984/12/01 1,142 1,142 1,067 1,067 45,600
1984/11/30 1,133 1,150 1,133 1,142 36,000
1984/11/29 1,150 1,158 1,117 1,117 44,400
1984/11/28 1,083 1,142 1,067 1,142 62,400
1984/11/27 1,092 1,108 1,067 1,067 34,800
1984/11/26 1,108 1,117 1,092 1,092 37,200
1984/11/24 1,133 1,142 1,108 1,108 18,000
1984/11/22 1,167 1,167 1,142 1,167 10,800
1984/11/21 1,167 1,175 1,142 1,142 33,600
1984/11/20 1,175 1,175 1,142 1,142 31,200
1984/11/19 1,208 1,208 1,167 1,175 25,200
1984/11/17 1,217 1,225 1,208 1,225 21,600
1984/11/16 1,225 1,233 1,208 1,208 25,200
1984/11/15 1,192 1,250 1,192 1,250 21,600
1984/11/14 1,158 1,192 1,150 1,192 31,200
1984/11/13 1,208 1,208 1,167 1,192 39,600
1984/11/12 1,200 1,225 1,200 1,217 16,800
1984/11/09 1,242 1,242 1,208 1,208 27,600
1984/11/08 1,250 1,250 1,175 1,250 61,200
1984/11/07 1,317 1,317 1,225 1,275 62,400
1984/11/06 1,333 1,333 1,300 1,317 56,400
1984/11/05 1,333 1,342 1,325 1,342 30,000
1984/11/02 1,358 1,358 1,317 1,333 60,000
1984/11/01 1,358 1,383 1,333 1,342 118,800
1984/10/31 1,408 1,417 1,383 1,383 96,000
1984/10/30 1,367 1,400 1,367 1,400 126,000
1984/10/29 1,433 1,450 1,400 1,433 756,000
1984/10/27 1,433 1,433 1,392 1,392 231,600
1984/10/26 1,400 1,450 1,375 1,450 494,400
1984/10/25 1,383 1,383 1,300 1,300 672,000
1984/10/24 1,233 1,333 1,233 1,258 508,800
1984/10/23 1,225 1,325 1,208 1,208 256,800
1984/10/22 1,308 1,308 1,167 1,167 189,600
1984/10/20 1,358 1,358 1,283 1,283 145,200
1984/10/19 1,358 1,383 1,317 1,317 306,000
1984/10/18 1,358 1,408 1,317 1,383 709,200
1984/10/17 1,225 1,300 1,175 1,258 490,800
1984/10/16 1,175 1,192 1,167 1,167 150,000
1984/10/15 1,167 1,183 1,158 1,158 91,200
1984/10/12 1,158 1,183 1,158 1,158 124,800
1984/10/11 1,183 1,183 1,150 1,158 75,600
1984/10/09 1,200 1,217 1,192 1,192 122,400
1984/10/08 1,183 1,217 1,175 1,200 39,600
1984/10/06 1,200 1,208 1,158 1,183 51,600
1984/10/05 1,175 1,183 1,125 1,125 33,600
1984/10/04 1,200 1,200 1,183 1,192 60,000
1984/10/03 1,200 1,208 1,183 1,183 82,800
1984/10/02 1,242 1,242 1,200 1,208 136,800
1984/10/01 1,233 1,258 1,208 1,242 202,800
1984/09/29 1,200 1,250 1,175 1,242 52,800
1984/09/28 1,208 1,208 1,167 1,167 216,000
1984/09/27 1,183 1,242 1,183 1,192 181,200
1984/09/26 1,200 1,233 1,167 1,233 432,000
1984/09/25 1,167 1,175 1,083 1,083 99,600
1984/09/22 1,183 1,200 1,142 1,200 105,600
1984/09/21 1,158 1,208 1,133 1,192 232,800
1984/09/20 1,125 1,158 1,117 1,158 148,800
1984/09/19 1,100 1,117 1,067 1,117 156,000
1984/09/18 1,125 1,133 1,092 1,117 112,800
1984/09/17 1,142 1,158 1,100 1,125 279,600
1984/09/14 1,067 1,200 1,042 1,175 476,400
1984/09/13 1,067 1,075 1,042 1,042 248,400
1984/09/12 1,000 1,067 1,000 1,042 166,800
1984/09/11 1,000 1,000 917 1,000 69,600
1984/09/10 1,042 1,050 1,025 1,025 90,000
1984/09/07 1,025 1,067 1,025 1,058 116,400
1984/09/06 1,067 1,067 1,050 1,050 99,600
1984/09/05 1,067 1,083 1,050 1,067 243,600
1984/09/04 1,008 1,100 1,008 1,083 249,600
1984/09/03 992 1,017 975 975 92,400
1984/09/01 933 1,017 933 992 229,200
1984/08/31 875 917 850 917 51,600
1984/08/30 875 875 867 867 19,200
1984/08/29 833 875 833 875 19,200
1984/08/28 875 875 833 833 14,400
1984/08/27 858 875 858 875 12,000
1984/08/25 850 858 842 858 9,600
1984/08/24 875 875 858 858 6,000
1984/08/23 875 875 858 858 16,800
1984/08/22 892 900 875 875 33,600
1984/08/21 858 917 850 917 45,600
1984/08/20 850 850 850 850 4,800
1984/08/18 850 850 833 833 9,600
1984/08/17 833 858 825 842 82,800
1984/08/16 808 833 808 833 18,000
1984/08/15 800 825 800 825 13,200
1984/08/14 825 825 825 825 6,000
1984/08/13 825 825 825 825 14,400
1984/08/10 782 792 782 792 7,200
1984/08/07 763 800 763 800 15,600
1984/08/04 751 755 751 755 21,600
1984/08/03 696 708 696 708 16,800
1984/08/02 729 730 692 692 39,600
1984/08/01 733 738 733 733 18,000
1984/07/30 725 725 721 721 4,800
1984/07/28 721 721 717 721 10,800
1984/07/27 721 721 721 721 3,600
1984/07/26 721 721 717 717 8,400
1984/07/25 696 697 696 697 8,400
1984/07/24 708 708 708 708 9,600
1984/07/23 742 742 742 742 4,800
1984/07/21 754 754 746 746 16,800
1984/07/20 778 778 775 775 6,000
1984/07/19 773 773 773 773 8,400
1984/07/18 763 767 763 763 6,000
1984/07/17 758 758 758 758 15,600
1984/07/16 767 767 767 767 2,400
1984/07/13 750 763 750 763 3,600
1984/07/12 769 770 768 768 16,800
1984/07/11 770 776 770 775 13,200
1984/07/07 771 775 769 769 12,000
1984/07/06 800 800 792 792 3,600
1984/07/05 800 800 800 800 1,200
1984/07/03 817 817 817 817 1,200
1984/07/02 833 833 821 825 8,400
1984/06/30 842 875 842 850 14,400
1984/06/29 780 858 780 858 103,200
1984/06/28 763 775 763 775 38,400
1984/06/27 763 763 754 754 12,000
1984/06/26 758 758 750 750 14,400
1984/06/25 754 758 750 750 6,000
1984/06/23 750 750 750 750 1,200
1984/06/22 750 750 750 750 2,400
1984/06/21 750 750 750 750 1,200
1984/06/20 750 750 746 750 12,000
1984/06/19 759 759 742 742 4,800
1984/06/18 717 759 717 759 7,200
1984/06/13 750 750 750 750 1,200
1984/06/12 767 767 763 763 4,800
1984/06/11 763 767 758 767 9,600
1984/06/08 763 763 763 763 6,000
1984/06/07 758 758 758 758 9,600
1984/06/06 750 750 750 750 10,800
1984/06/05 754 768 750 758 13,200
1984/06/04 750 750 750 750 4,800
1984/06/02 758 766 754 766 6,000
1984/06/01 742 758 742 758 15,600
1984/05/31 799 799 767 767 14,400
1984/05/30 805 805 797 797 4,800
1984/05/29 792 799 792 799 7,200
1984/05/28 825 825 817 817 3,600
1984/05/26 833 833 825 825 6,000
1984/05/25 850 858 825 833 52,800
1984/05/24 800 809 800 809 14,400
1984/05/23 779 779 775 775 2,400
1984/05/22 790 791 787 787 14,400
1984/05/21 799 808 799 799 15,600
1984/05/19 775 783 775 783 2,400
1984/05/18 783 792 783 783 33,600
1984/05/17 783 792 783 792 72,000
1984/05/16 792 792 792 792 9,600
1984/05/15 825 883 825 833 25,200
1984/05/14 933 933 900 908 9,600
1984/05/11 908 950 908 950 67,200
1984/05/10 967 967 917 942 21,600
1984/05/09 933 983 933 983 56,400
1984/05/08 967 967 942 942 18,000
1984/05/07 983 983 942 975 54,000
1984/05/04 1,000 1,000 967 983 62,400
1984/05/02 967 983 967 967 42,000
1984/05/01 1,000 1,000 975 1,000 75,600
1984/04/28 1,042 1,042 983 983 92,400
1984/04/27 1,008 1,058 1,000 1,050 494,400
1984/04/26 958 1,033 925 1,008 393,600
1984/04/25 900 942 875 942 169,200
1984/04/24 917 917 892 900 86,400
1984/04/23 933 958 908 950 86,400
1984/04/21 992 992 942 983 126,000
1984/04/20 900 1,000 900 1,000 656,400
1984/04/19 908 917 875 917 612,000
1984/04/18 807 892 807 892 794,400
1984/04/17 807 807 787 802 458,400
1984/04/16 809 822 795 809 308,400
1984/04/13 768 814 767 808 456,000
1984/04/12 734 750 726 740 105,600
1984/04/11 717 732 717 732 27,600
1984/04/10 687 700 687 700 6,000
1984/04/09 696 700 696 700 3,600
1984/04/07 692 700 692 700 7,200
1984/04/06 704 708 692 707 16,800
1984/04/05 717 721 712 721 4,800
1984/04/04 721 721 700 710 49,200
1984/04/03 740 740 732 733 15,600
1984/04/02 754 755 749 750 86,400
1984/03/31 738 754 738 750 54,000
1984/03/30 748 750 738 738 117,600
1984/03/29 712 715 696 715 74,400
1984/03/28 696 700 675 700 37,200
1984/03/27 696 696 692 692 22,800
1984/03/26 696 696 692 696 18,000
1984/03/24 708 708 692 692 16,800
1984/03/23 696 708 683 701 62,400
1984/03/22 700 712 696 696 14,400
1984/03/21 725 725 700 717 50,400
1984/03/19 740 740 725 733 39,600
1984/03/17 733 740 733 740 21,600
1984/03/16 725 742 725 740 72,000
1984/03/15 746 746 725 725 85,200
1984/03/14 750 750 733 746 48,000
1984/03/13 750 750 742 750 171,600
1984/03/12 754 754 742 746 37,200
1984/03/09 733 763 733 754 223,200
1984/03/08 750 754 732 738 124,800
1984/03/07 760 767 742 767 498,000
1984/03/06 725 763 722 746 597,600
1984/03/05 695 729 691 700 295,200
1984/03/03 691 691 675 691 218,400
1984/03/02 638 696 633 691 502,800
1984/03/01 646 646 633 642 105,600
1984/02/29 642 643 630 633 63,600
1984/02/28 612 653 608 629 100,800
1984/02/27 617 625 612 612 36,000
1984/02/25 612 617 612 617 44,400
1984/02/24 600 608 600 600 37,200
1984/02/23 608 617 601 601 76,800
1984/02/22 601 610 600 608 43,200
1984/02/21 622 627 608 608 34,800
1984/02/20 637 637 627 627 32,400
1984/02/18 608 637 608 636 52,800
1984/02/17 622 642 613 613 100,800
1984/02/16 625 667 622 637 361,200
1984/02/15 617 619 596 619 100,800
1984/02/14 598 601 592 600 86,400
1984/02/13 624 626 617 623 256,800
1984/02/10 603 623 590 623 243,600
1984/02/09 602 642 597 624 595,200
1984/02/08 575 579 566 577 441,600
1984/02/07 567 579 554 571 331,200
1984/02/06 517 587 515 577 356,400
1984/02/04 517 525 511 511 150,000
1984/02/03 486 492 475 475 80,400
1984/02/02 463 479 463 479 118,800
1984/02/01 458 462 458 458 106,800
1984/01/31 450 454 450 454 21,600
1984/01/30 450 450 450 450 10,800
1984/01/28 451 451 446 446 4,800
1984/01/27 455 455 450 450 8,400
1984/01/26 455 455 455 455 2,400
1984/01/25 454 454 454 454 1,200
1984/01/24 452 452 451 451 6,000
1984/01/23 451 451 451 451 6,000
1984/01/21 458 458 450 450 10,800
1984/01/20 454 458 454 458 2,400
1984/01/19 478 478 458 463 184,800
1984/01/18 478 478 478 478 4,800
1984/01/17 475 475 475 475 1,200
1984/01/13 475 475 475 475 1,200
1984/01/12 475 475 475 475 1,200
1984/01/11 475 479 475 479 7,200
1984/01/10 479 479 479 479 7,200
1984/01/09 496 496 487 487 7,200
1984/01/07 500 512 500 500 54,000
1984/01/06 476 502 476 502 58,800
1984/01/05 476 479 476 479 33,600
1984/01/04 479 479 479 479 8,400

このページの先頭へ