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 |
---|---|---|---|---|---|
1985/12/28 | 1,125 | 1,125 | 1,125 | 1,125 | 8,400 |
1985/12/27 | 1,100 | 1,108 | 1,083 | 1,083 | 19,200 |
1985/12/26 | 1,117 | 1,125 | 1,067 | 1,100 | 54,000 |
1985/12/25 | 1,125 | 1,125 | 1,117 | 1,125 | 14,400 |
1985/12/24 | 1,125 | 1,133 | 1,083 | 1,125 | 37,200 |
1985/12/23 | 1,117 | 1,117 | 1,117 | 1,117 | 8,400 |
1985/12/21 | 1,142 | 1,142 | 1,117 | 1,117 | 4,800 |
1985/12/20 | 1,133 | 1,167 | 1,100 | 1,117 | 33,600 |
1985/12/19 | 1,158 | 1,175 | 1,133 | 1,142 | 21,600 |
1985/12/18 | 1,175 | 1,200 | 1,175 | 1,175 | 30,000 |
1985/12/17 | 1,225 | 1,225 | 1,150 | 1,225 | 129,600 |
1985/12/16 | 1,192 | 1,225 | 1,150 | 1,225 | 103,200 |
1985/12/13 | 1,233 | 1,233 | 1,158 | 1,158 | 48,000 |
1985/12/12 | 1,242 | 1,242 | 1,208 | 1,225 | 67,200 |
1985/12/11 | 1,200 | 1,233 | 1,192 | 1,233 | 72,000 |
1985/12/10 | 1,167 | 1,217 | 1,167 | 1,175 | 26,400 |
1985/12/09 | 1,208 | 1,242 | 1,200 | 1,200 | 40,800 |
1985/12/07 | 1,250 | 1,250 | 1,217 | 1,217 | 38,400 |
1985/12/06 | 1,242 | 1,250 | 1,233 | 1,250 | 302,400 |
1985/12/05 | 1,208 | 1,258 | 1,208 | 1,242 | 367,200 |
1985/12/04 | 1,167 | 1,192 | 1,125 | 1,175 | 190,800 |
1985/12/03 | 1,200 | 1,200 | 1,158 | 1,183 | 175,200 |
1985/12/02 | 1,192 | 1,200 | 1,167 | 1,167 | 62,400 |
1985/11/30 | 1,183 | 1,208 | 1,175 | 1,208 | 116,400 |
1985/11/29 | 1,167 | 1,217 | 1,167 | 1,208 | 150,000 |
1985/11/28 | 1,167 | 1,208 | 1,167 | 1,208 | 177,600 |
1985/11/27 | 1,125 | 1,250 | 1,108 | 1,217 | 537,600 |
1985/11/26 | 1,158 | 1,175 | 1,125 | 1,150 | 144,000 |
1985/11/25 | 1,167 | 1,175 | 1,150 | 1,175 | 172,800 |
1985/11/22 | 1,167 | 1,200 | 1,125 | 1,142 | 391,200 |
1985/11/21 | 1,083 | 1,175 | 1,083 | 1,125 | 454,800 |
1985/11/20 | 1,000 | 1,117 | 1,000 | 1,083 | 241,200 |
1985/11/19 | 975 | 1,000 | 967 | 1,000 | 70,800 |
1985/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 10,800 |
1985/11/16 | 983 | 1,000 | 983 | 1,000 | 3,600 |
1985/11/15 | 1,000 | 1,000 | 967 | 967 | 31,200 |
1985/11/14 | 1,000 | 1,000 | 967 | 983 | 24,000 |
1985/11/13 | 1,025 | 1,033 | 1,017 | 1,017 | 48,000 |
1985/11/12 | 1,050 | 1,067 | 1,025 | 1,042 | 76,800 |
1985/11/11 | 1,025 | 1,050 | 1,017 | 1,042 | 147,600 |
1985/11/08 | 992 | 1,042 | 992 | 1,025 | 127,200 |
1985/11/07 | 967 | 1,017 | 967 | 983 | 68,400 |
1985/11/06 | 958 | 975 | 958 | 958 | 14,400 |
1985/11/05 | 958 | 967 | 958 | 958 | 16,800 |
1985/11/02 | 975 | 983 | 958 | 958 | 22,800 |
1985/11/01 | 992 | 1,000 | 983 | 983 | 124,800 |
1985/10/31 | 958 | 975 | 950 | 975 | 45,600 |
1985/10/30 | 942 | 967 | 942 | 942 | 30,000 |
1985/10/29 | 992 | 992 | 958 | 958 | 181,200 |
1985/10/28 | 983 | 1,000 | 975 | 992 | 32,400 |
1985/10/26 | 958 | 1,000 | 942 | 1,000 | 616,800 |
1985/10/25 | 892 | 992 | 892 | 975 | 142,800 |
1985/10/24 | 875 | 892 | 875 | 875 | 7,200 |
1985/10/23 | 883 | 883 | 875 | 875 | 32,400 |
1985/10/22 | 875 | 892 | 875 | 892 | 15,600 |
1985/10/21 | 858 | 883 | 850 | 875 | 18,000 |
1985/10/18 | 858 | 883 | 858 | 858 | 20,400 |
1985/10/17 | 858 | 900 | 850 | 875 | 30,000 |
1985/10/16 | 842 | 842 | 833 | 842 | 22,800 |
1985/10/15 | 850 | 850 | 842 | 842 | 26,400 |
1985/10/14 | 850 | 858 | 842 | 850 | 40,800 |
1985/10/11 | 833 | 867 | 833 | 850 | 81,600 |
1985/10/09 | 842 | 875 | 842 | 850 | 42,000 |
1985/10/08 | 833 | 833 | 833 | 833 | 1,200 |
1985/10/07 | 833 | 842 | 833 | 833 | 4,800 |
1985/10/05 | 867 | 875 | 867 | 867 | 7,200 |
1985/10/04 | 892 | 892 | 875 | 875 | 63,600 |
1985/10/03 | 908 | 908 | 883 | 892 | 33,600 |
1985/10/02 | 892 | 908 | 883 | 908 | 50,400 |
1985/10/01 | 892 | 892 | 883 | 892 | 26,400 |
1985/09/30 | 900 | 900 | 875 | 900 | 21,600 |
1985/09/28 | 867 | 900 | 867 | 900 | 18,000 |
1985/09/27 | 875 | 875 | 850 | 850 | 57,600 |
1985/09/26 | 858 | 908 | 850 | 875 | 115,200 |
1985/09/25 | 858 | 858 | 817 | 821 | 36,000 |
1985/09/24 | 867 | 875 | 867 | 867 | 13,200 |
1985/09/21 | 842 | 850 | 842 | 850 | 10,800 |
1985/09/20 | 875 | 875 | 833 | 833 | 61,200 |
1985/09/19 | 875 | 875 | 850 | 867 | 73,200 |
1985/09/18 | 795 | 875 | 795 | 875 | 246,000 |
1985/09/17 | 792 | 798 | 791 | 795 | 74,400 |
1985/09/13 | 791 | 792 | 782 | 785 | 10,800 |
1985/09/12 | 775 | 792 | 775 | 792 | 42,000 |
1985/09/11 | 746 | 767 | 746 | 767 | 36,000 |
1985/09/10 | 742 | 746 | 742 | 746 | 15,600 |
1985/09/09 | 722 | 750 | 722 | 750 | 20,400 |
1985/09/07 | 717 | 718 | 717 | 718 | 16,800 |
1985/09/06 | 712 | 712 | 701 | 708 | 24,000 |
1985/09/05 | 708 | 712 | 708 | 712 | 14,400 |
1985/09/04 | 694 | 721 | 694 | 721 | 13,200 |
1985/09/03 | 696 | 696 | 692 | 693 | 16,800 |
1985/09/02 | 692 | 692 | 692 | 692 | 25,200 |
1985/08/31 | 687 | 692 | 687 | 692 | 13,200 |
1985/08/30 | 700 | 700 | 679 | 679 | 20,400 |
1985/08/29 | 708 | 717 | 708 | 712 | 4,800 |
1985/08/28 | 717 | 717 | 712 | 712 | 8,400 |
1985/08/27 | 717 | 717 | 717 | 717 | 4,800 |
1985/08/26 | 717 | 717 | 717 | 717 | 1,200 |
1985/08/23 | 725 | 725 | 725 | 725 | 7,200 |
1985/08/22 | 712 | 725 | 712 | 725 | 3,600 |
1985/08/21 | 712 | 712 | 712 | 712 | 10,800 |
1985/08/20 | 727 | 728 | 725 | 725 | 14,400 |
1985/08/19 | 725 | 725 | 725 | 725 | 1,200 |
1985/08/17 | 725 | 725 | 725 | 725 | 8,400 |
1985/08/15 | 733 | 742 | 733 | 742 | 10,800 |
1985/08/14 | 746 | 746 | 742 | 742 | 7,200 |
1985/08/13 | 758 | 758 | 750 | 750 | 7,200 |
1985/08/09 | 778 | 778 | 775 | 775 | 22,800 |
1985/08/08 | 775 | 778 | 775 | 778 | 13,200 |
1985/08/07 | 792 | 792 | 775 | 775 | 12,000 |
1985/08/06 | 792 | 792 | 792 | 792 | 12,000 |
1985/08/05 | 792 | 792 | 792 | 792 | 2,400 |
1985/08/03 | 792 | 792 | 788 | 788 | 2,400 |
1985/08/02 | 791 | 792 | 791 | 792 | 7,200 |
1985/08/01 | 783 | 790 | 783 | 786 | 6,000 |
1985/07/31 | 783 | 783 | 779 | 783 | 48,000 |
1985/07/30 | 783 | 791 | 783 | 791 | 9,600 |
1985/07/29 | 783 | 784 | 783 | 783 | 14,400 |
1985/07/27 | 784 | 784 | 783 | 783 | 3,600 |
1985/07/26 | 800 | 800 | 784 | 784 | 13,200 |
1985/07/25 | 808 | 808 | 808 | 808 | 8,400 |
1985/07/24 | 816 | 816 | 816 | 816 | 2,400 |
1985/07/23 | 817 | 817 | 817 | 817 | 6,000 |
1985/07/22 | 817 | 817 | 817 | 817 | 3,600 |
1985/07/20 | 816 | 816 | 812 | 812 | 4,800 |
1985/07/19 | 817 | 825 | 817 | 817 | 22,800 |
1985/07/18 | 817 | 825 | 817 | 817 | 12,000 |
1985/07/17 | 792 | 812 | 792 | 808 | 38,400 |
1985/07/16 | 808 | 808 | 775 | 779 | 28,800 |
1985/07/15 | 842 | 850 | 842 | 850 | 9,600 |
1985/07/12 | 883 | 883 | 875 | 875 | 36,000 |
1985/07/11 | 883 | 883 | 883 | 883 | 3,600 |
1985/07/10 | 942 | 942 | 875 | 875 | 13,200 |
1985/07/09 | 942 | 942 | 917 | 942 | 18,000 |
1985/07/08 | 933 | 933 | 933 | 933 | 4,800 |
1985/07/06 | 950 | 958 | 908 | 908 | 38,400 |
1985/07/05 | 975 | 975 | 942 | 942 | 33,600 |
1985/07/04 | 975 | 1,000 | 958 | 958 | 30,000 |
1985/07/03 | 942 | 958 | 942 | 958 | 15,600 |
1985/07/02 | 933 | 942 | 917 | 933 | 16,800 |
1985/07/01 | 908 | 942 | 908 | 942 | 16,800 |
1985/06/29 | 917 | 925 | 917 | 917 | 21,600 |
1985/06/28 | 875 | 908 | 875 | 908 | 18,000 |
1985/06/27 | 858 | 867 | 858 | 867 | 13,200 |
1985/06/26 | 867 | 867 | 858 | 858 | 20,400 |
1985/06/25 | 867 | 867 | 850 | 867 | 27,600 |
1985/06/24 | 875 | 875 | 875 | 875 | 1,200 |
1985/06/22 | 875 | 883 | 867 | 867 | 30,000 |
1985/06/21 | 850 | 875 | 850 | 858 | 20,400 |
1985/06/20 | 850 | 858 | 842 | 858 | 25,200 |
1985/06/19 | 858 | 858 | 842 | 842 | 52,800 |
1985/06/18 | 858 | 858 | 858 | 858 | 50,400 |
1985/06/17 | 858 | 858 | 858 | 858 | 3,600 |
1985/06/15 | 892 | 892 | 850 | 850 | 8,400 |
1985/06/14 | 850 | 858 | 850 | 858 | 6,000 |
1985/06/13 | 858 | 858 | 842 | 842 | 8,400 |
1985/06/12 | 842 | 867 | 842 | 858 | 13,200 |
1985/06/11 | 858 | 892 | 842 | 875 | 48,000 |
1985/06/10 | 850 | 858 | 842 | 858 | 79,200 |
1985/06/07 | 833 | 833 | 833 | 833 | 6,000 |
1985/06/06 | 925 | 925 | 883 | 883 | 20,400 |
1985/06/05 | 933 | 933 | 917 | 933 | 25,200 |
1985/06/04 | 933 | 933 | 933 | 933 | 4,800 |
1985/06/03 | 983 | 983 | 933 | 933 | 44,400 |
1985/06/01 | 975 | 975 | 975 | 975 | 12,000 |
1985/05/31 | 975 | 1,000 | 975 | 975 | 36,000 |
1985/05/30 | 1,000 | 1,000 | 975 | 983 | 64,800 |
1985/05/29 | 975 | 975 | 975 | 975 | 18,000 |
1985/05/28 | 983 | 983 | 975 | 975 | 18,000 |
1985/05/27 | 975 | 975 | 975 | 975 | 15,600 |
1985/05/25 | 983 | 1,000 | 975 | 975 | 22,800 |
1985/05/24 | 983 | 992 | 983 | 983 | 34,800 |
1985/05/23 | 983 | 983 | 983 | 983 | 10,800 |
1985/05/22 | 983 | 983 | 983 | 983 | 18,000 |
1985/05/21 | 975 | 1,017 | 975 | 1,017 | 21,600 |
1985/05/20 | 983 | 983 | 975 | 975 | 9,600 |
1985/05/18 | 983 | 983 | 983 | 983 | 4,800 |
1985/05/17 | 983 | 983 | 983 | 983 | 15,600 |
1985/05/16 | 983 | 992 | 983 | 992 | 28,800 |
1985/05/15 | 983 | 992 | 975 | 992 | 20,400 |
1985/05/14 | 1,000 | 1,000 | 967 | 967 | 49,200 |
1985/05/13 | 1,033 | 1,033 | 992 | 1,008 | 64,800 |
1985/05/10 | 1,000 | 1,017 | 992 | 1,017 | 51,600 |
1985/05/09 | 967 | 992 | 958 | 992 | 20,400 |
1985/05/08 | 958 | 967 | 958 | 967 | 15,600 |
1985/05/07 | 933 | 933 | 933 | 933 | 8,400 |
1985/05/04 | 967 | 967 | 933 | 958 | 12,000 |
1985/05/02 | 933 | 950 | 933 | 933 | 16,800 |
1985/05/01 | 933 | 933 | 933 | 933 | 7,200 |
1985/04/30 | 958 | 967 | 933 | 933 | 25,200 |
1985/04/27 | 967 | 967 | 958 | 958 | 6,000 |
1985/04/26 | 933 | 958 | 933 | 950 | 28,800 |
1985/04/25 | 900 | 917 | 900 | 917 | 39,600 |
1985/04/24 | 917 | 917 | 892 | 908 | 61,200 |
1985/04/23 | 917 | 917 | 900 | 900 | 6,000 |
1985/04/22 | 900 | 900 | 892 | 900 | 10,800 |
1985/04/20 | 900 | 900 | 892 | 892 | 4,800 |
1985/04/18 | 850 | 850 | 850 | 850 | 3,600 |
1985/04/17 | 908 | 908 | 858 | 892 | 7,200 |
1985/04/16 | 925 | 942 | 883 | 925 | 10,800 |
1985/04/15 | 917 | 925 | 917 | 925 | 2,400 |
1985/04/12 | 900 | 900 | 867 | 900 | 14,400 |
1985/04/11 | 967 | 967 | 967 | 967 | 14,400 |
1985/04/10 | 917 | 917 | 850 | 850 | 7,200 |
1985/04/09 | 883 | 883 | 883 | 883 | 3,600 |
1985/04/08 | 908 | 917 | 883 | 883 | 7,200 |
1985/04/06 | 867 | 867 | 867 | 867 | 2,400 |
1985/04/05 | 900 | 900 | 883 | 883 | 18,000 |
1985/04/04 | 917 | 917 | 883 | 883 | 10,800 |
1985/04/03 | 933 | 933 | 917 | 917 | 6,000 |
1985/04/02 | 925 | 942 | 925 | 933 | 7,200 |
1985/04/01 | 942 | 975 | 942 | 942 | 4,800 |
1985/03/30 | 942 | 942 | 908 | 942 | 10,800 |
1985/03/29 | 1,000 | 1,025 | 958 | 958 | 8,400 |
1985/03/27 | 1,025 | 1,025 | 1,017 | 1,025 | 21,600 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 1,025 | 1,050 | 1,025 | 1,042 | 38,400 |
1985/03/25 | 1,067 | 1,067 | 1,025 | 1,058 | 52,800 |
1985/03/23 | 1,058 | 1,067 | 1,058 | 1,058 | 30,000 |
1985/03/22 | 1,075 | 1,075 | 1,058 | 1,067 | 63,600 |
1985/03/20 | 1,075 | 1,100 | 1,067 | 1,067 | 32,400 |
1985/03/19 | 1,083 | 1,100 | 1,067 | 1,067 | 46,800 |
1985/03/18 | 1,067 | 1,067 | 1,042 | 1,058 | 58,800 |
1985/03/16 | 1,067 | 1,067 | 1,067 | 1,067 | 8,400 |
1985/03/15 | 1,083 | 1,083 | 1,058 | 1,058 | 19,200 |
1985/03/14 | 1,075 | 1,083 | 1,075 | 1,075 | 4,800 |
1985/03/13 | 1,092 | 1,125 | 1,075 | 1,075 | 26,400 |
1985/03/12 | 1,058 | 1,100 | 1,058 | 1,100 | 121,200 |
1985/03/11 | 1,050 | 1,050 | 1,050 | 1,050 | 38,400 |
1985/03/08 | 1,050 | 1,075 | 1,050 | 1,050 | 40,800 |
1985/03/07 | 1,067 | 1,075 | 1,042 | 1,050 | 13,200 |
1985/03/06 | 1,150 | 1,150 | 1,125 | 1,125 | 32,400 |
1985/03/05 | 1,133 | 1,158 | 1,133 | 1,133 | 129,600 |
1985/03/04 | 1,142 | 1,142 | 1,108 | 1,133 | 24,000 |
1985/03/02 | 1,083 | 1,108 | 1,083 | 1,108 | 24,000 |
1985/03/01 | 1,083 | 1,083 | 1,067 | 1,067 | 19,200 |
1985/02/28 | 1,050 | 1,067 | 1,042 | 1,050 | 74,400 |
1985/02/27 | 1,058 | 1,058 | 1,042 | 1,042 | 38,400 |
1985/02/26 | 1,083 | 1,092 | 1,033 | 1,067 | 61,200 |
1985/02/25 | 1,100 | 1,100 | 1,092 | 1,092 | 10,800 |
1985/02/23 | 1,092 | 1,092 | 1,092 | 1,092 | 8,400 |
1985/02/22 | 1,167 | 1,167 | 1,117 | 1,133 | 26,400 |
1985/02/21 | 1,167 | 1,175 | 1,158 | 1,158 | 21,600 |
1985/02/20 | 1,192 | 1,200 | 1,167 | 1,183 | 105,600 |
1985/02/19 | 1,108 | 1,167 | 1,108 | 1,167 | 99,600 |
1985/02/18 | 1,083 | 1,100 | 1,083 | 1,100 | 103,200 |
1985/02/16 | 1,083 | 1,083 | 1,075 | 1,083 | 44,400 |
1985/02/15 | 1,067 | 1,075 | 1,042 | 1,075 | 32,400 |
1985/02/14 | 1,100 | 1,100 | 1,067 | 1,075 | 26,400 |
1985/02/13 | 1,092 | 1,117 | 1,083 | 1,083 | 28,800 |
1985/02/12 | 1,150 | 1,150 | 1,092 | 1,092 | 64,800 |
1985/02/08 | 1,042 | 1,142 | 1,033 | 1,083 | 91,200 |
1985/02/07 | 1,008 | 1,025 | 1,000 | 1,000 | 134,400 |
1985/02/06 | 1,008 | 1,017 | 1,000 | 1,000 | 74,400 |
1985/02/05 | 1,000 | 1,017 | 983 | 1,000 | 139,200 |
1985/02/04 | 1,000 | 1,000 | 967 | 983 | 13,200 |
1985/02/02 | 967 | 975 | 967 | 967 | 38,400 |
1985/02/01 | 1,000 | 1,000 | 967 | 1,000 | 60,000 |
1985/01/31 | 1,000 | 1,000 | 967 | 1,000 | 106,800 |
1985/01/30 | 983 | 1,000 | 983 | 992 | 33,600 |
1985/01/29 | 992 | 992 | 975 | 983 | 32,400 |
1985/01/28 | 1,000 | 1,000 | 983 | 983 | 8,400 |
1985/01/26 | 1,000 | 1,008 | 983 | 983 | 32,400 |
1985/01/25 | 1,000 | 1,008 | 1,000 | 1,008 | 20,400 |
1985/01/24 | 1,000 | 1,000 | 983 | 1,000 | 20,400 |
1985/01/23 | 1,017 | 1,017 | 975 | 1,000 | 76,800 |
1985/01/22 | 1,017 | 1,025 | 1,000 | 1,000 | 16,800 |
1985/01/21 | 1,008 | 1,017 | 1,000 | 1,017 | 25,200 |
1985/01/19 | 1,025 | 1,025 | 1,017 | 1,025 | 21,600 |
1985/01/18 | 1,017 | 1,033 | 1,008 | 1,008 | 85,200 |
1985/01/17 | 1,025 | 1,025 | 1,008 | 1,025 | 51,600 |
1985/01/16 | 1,008 | 1,033 | 1,008 | 1,033 | 25,200 |
1985/01/14 | 1,033 | 1,033 | 1,008 | 1,025 | 9,600 |
1985/01/11 | 1,033 | 1,042 | 1,000 | 1,033 | 50,400 |
1985/01/10 | 1,025 | 1,033 | 1,025 | 1,033 | 31,200 |
1985/01/09 | 1,033 | 1,033 | 1,025 | 1,025 | 20,400 |
1985/01/08 | 1,008 | 1,017 | 1,000 | 1,000 | 13,200 |
1985/01/07 | 1,075 | 1,075 | 1,000 | 1,000 | 14,400 |
1985/01/05 | 1,075 | 1,075 | 1,075 | 1,075 | 20,400 |
1985/01/04 | 1,000 | 1,000 | 967 | 983 | 8,400 |