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
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

このページの先頭へ