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
1988/12/28 2,250 2,267 2,208 2,250 222,000
1988/12/27 2,300 2,325 2,258 2,258 519,600
1988/12/26 2,192 2,283 2,125 2,250 511,200
1988/12/24 2,283 2,308 2,217 2,217 432,000
1988/12/23 2,167 2,275 2,133 2,250 1,093,201
1988/12/22 2,050 2,108 2,025 2,083 816,001
1988/12/21 1,967 2,042 1,958 2,008 981,601
1988/12/20 1,917 1,958 1,900 1,925 328,800
1988/12/19 1,867 1,900 1,850 1,875 302,400
1988/12/16 1,958 1,958 1,833 1,875 639,600
1988/12/15 1,717 1,958 1,717 1,958 1,261,201
1988/12/14 1,700 1,750 1,700 1,742 980,401
1988/12/13 1,683 1,750 1,683 1,692 1,065,601
1988/12/12 1,583 1,717 1,575 1,708 568,800
1988/12/09 1,575 1,583 1,542 1,583 46,800
1988/12/08 1,567 1,583 1,550 1,550 58,800
1988/12/07 1,542 1,583 1,542 1,583 38,400
1988/12/06 1,550 1,575 1,517 1,542 37,200
1988/12/05 1,575 1,583 1,542 1,583 27,600
1988/12/03 1,583 1,583 1,567 1,583 44,400
1988/12/02 1,525 1,600 1,525 1,567 220,800
1988/12/01 1,525 1,542 1,500 1,525 61,200
1988/11/30 1,500 1,533 1,500 1,500 54,000
1988/11/29 1,450 1,525 1,450 1,500 97,200
1988/11/28 1,475 1,500 1,458 1,458 16,800
1988/11/26 1,500 1,500 1,458 1,492 24,000
1988/11/25 1,492 1,533 1,492 1,500 60,000
1988/11/24 1,542 1,550 1,508 1,533 117,600
1988/11/22 1,525 1,542 1,500 1,542 355,200
1988/11/21 1,300 1,458 1,292 1,433 144,000
1988/11/18 1,258 1,292 1,258 1,292 34,800
1988/11/17 1,267 1,317 1,250 1,283 45,600
1988/11/16 1,242 1,258 1,225 1,258 88,800
1988/11/15 1,217 1,217 1,217 1,217 19,200
1988/11/14 1,233 1,242 1,217 1,217 15,600
1988/11/11 1,225 1,250 1,225 1,242 20,400
1988/11/10 1,233 1,242 1,233 1,242 13,200
1988/11/09 1,250 1,250 1,233 1,233 18,000
1988/11/08 1,242 1,242 1,225 1,225 15,600
1988/11/07 1,275 1,275 1,242 1,242 28,800
1988/11/05 1,250 1,250 1,250 1,250 10,800
1988/11/04 1,292 1,292 1,250 1,250 20,400
1988/11/02 1,250 1,292 1,250 1,275 15,600
1988/11/01 1,250 1,258 1,250 1,258 14,400
1988/10/31 1,217 1,242 1,217 1,233 19,200
1988/10/29 1,250 1,250 1,242 1,242 20,400
1988/10/28 1,250 1,275 1,242 1,242 20,400
1988/10/27 1,300 1,300 1,250 1,250 46,800
1988/10/26 1,325 1,325 1,283 1,300 42,000
1988/10/25 1,333 1,333 1,300 1,300 13,200
1988/10/24 1,333 1,333 1,333 1,333 6,000
1988/10/22 1,333 1,350 1,325 1,333 38,400
1988/10/21 1,317 1,342 1,317 1,342 36,000
1988/10/20 1,308 1,317 1,308 1,317 15,600
1988/10/19 1,308 1,317 1,308 1,317 25,200
1988/10/18 1,317 1,325 1,317 1,317 9,600
1988/10/17 1,300 1,317 1,300 1,317 27,600
1988/10/14 1,300 1,317 1,300 1,300 54,000
1988/10/13 1,333 1,333 1,300 1,300 54,000
1988/10/12 1,375 1,383 1,300 1,350 43,200
1988/10/11 1,400 1,400 1,375 1,375 60,000
1988/10/07 1,375 1,392 1,375 1,392 18,000
1988/10/06 1,367 1,408 1,342 1,408 24,000
1988/10/05 1,367 1,417 1,367 1,417 18,000
1988/10/04 1,383 1,417 1,342 1,417 39,600
1988/10/03 1,450 1,450 1,375 1,375 40,800
1988/10/01 1,400 1,400 1,400 1,400 12,000
1988/09/30 1,417 1,417 1,375 1,375 30,000
1988/09/29 1,408 1,417 1,375 1,417 21,600
1988/09/28 1,417 1,417 1,408 1,417 10,800
1988/09/27 1,408 1,417 1,408 1,417 13,200
1988/09/26 1,450 1,450 1,417 1,417 44,400
1988/09/24 1,458 1,458 1,442 1,442 24,000
1988/09/22 1,483 1,483 1,458 1,483 58,800
1988/09/21 1,467 1,483 1,458 1,458 18,000
1988/09/20 1,467 1,483 1,458 1,467 32,400
1988/09/19 1,458 1,517 1,458 1,467 36,000
1988/09/16 1,467 1,467 1,458 1,458 19,200
1988/09/14 1,458 1,467 1,458 1,458 18,000
1988/09/13 1,483 1,483 1,442 1,450 72,000
1988/09/12 1,483 1,517 1,483 1,517 12,000
1988/09/09 1,458 1,467 1,458 1,467 32,400
1988/09/08 1,458 1,500 1,458 1,458 40,800
1988/09/07 1,492 1,500 1,458 1,458 52,800
1988/09/06 1,517 1,517 1,458 1,458 16,800
1988/09/05 1,500 1,517 1,475 1,517 7,200
1988/09/03 1,542 1,542 1,500 1,542 32,400
1988/09/02 1,442 1,467 1,442 1,467 40,800
1988/09/01 1,533 1,533 1,492 1,492 44,400
1988/08/31 1,542 1,575 1,533 1,533 16,800
1988/08/30 1,558 1,600 1,525 1,525 56,400
1988/08/29 1,542 1,558 1,533 1,558 50,400
1988/08/27 1,567 1,567 1,542 1,542 10,800
1988/08/26 1,508 1,542 1,508 1,525 57,600
1988/08/25 1,583 1,583 1,525 1,542 81,600
1988/08/24 1,592 1,608 1,583 1,583 10,800
1988/08/23 1,608 1,625 1,608 1,617 12,000
1988/08/22 1,633 1,658 1,583 1,583 130,800
1988/08/19 1,633 1,633 1,583 1,583 39,600
1988/08/18 1,633 1,633 1,567 1,567 19,200
1988/08/17 1,558 1,625 1,558 1,625 28,800
1988/08/16 1,575 1,575 1,550 1,550 4,800
1988/08/15 1,567 1,567 1,542 1,542 18,000
1988/08/12 1,558 1,592 1,558 1,575 21,600
1988/08/11 1,542 1,567 1,542 1,558 52,800
1988/08/10 1,592 1,592 1,558 1,558 24,000
1988/08/09 1,600 1,600 1,567 1,592 32,400
1988/08/08 1,633 1,633 1,583 1,592 9,600
1988/08/06 1,625 1,650 1,608 1,633 18,000
1988/08/05 1,633 1,633 1,617 1,617 15,600
1988/08/04 1,642 1,642 1,625 1,625 39,600
1988/08/03 1,683 1,683 1,633 1,642 18,000
1988/08/02 1,658 1,667 1,633 1,667 16,800
1988/08/01 1,650 1,667 1,642 1,642 31,200
1988/07/30 1,658 1,658 1,625 1,658 24,000
1988/07/29 1,658 1,667 1,625 1,658 104,400
1988/07/28 1,667 1,683 1,617 1,667 79,200
1988/07/27 1,675 1,675 1,617 1,667 94,800
1988/07/26 1,708 1,733 1,675 1,675 40,800
1988/07/25 1,758 1,758 1,708 1,717 38,400
1988/07/23 1,733 1,783 1,733 1,783 22,800
1988/07/22 1,758 1,783 1,692 1,692 55,200
1988/07/21 1,833 1,833 1,750 1,792 147,600
1988/07/20 1,708 1,825 1,708 1,800 248,400
1988/07/19 1,792 1,792 1,725 1,733 142,800
1988/07/18 1,833 1,842 1,800 1,800 348,000
1988/07/15 1,775 1,800 1,758 1,800 462,000
1988/07/14 1,742 1,742 1,675 1,725 249,600
1988/07/13 1,658 1,692 1,642 1,667 114,000
1988/07/12 1,592 1,658 1,575 1,642 163,200
1988/07/11 1,617 1,617 1,592 1,592 44,400
1988/07/08 1,625 1,625 1,583 1,592 76,800
1988/07/07 1,625 1,625 1,583 1,617 49,200
1988/07/06 1,625 1,625 1,583 1,625 56,400
1988/07/05 1,617 1,625 1,550 1,583 81,600
1988/07/04 1,592 1,608 1,583 1,583 45,600
1988/07/02 1,550 1,583 1,550 1,583 30,000
1988/07/01 1,600 1,608 1,533 1,542 123,600
1988/06/30 1,617 1,617 1,583 1,617 32,400
1988/06/29 1,558 1,633 1,550 1,633 64,800
1988/06/28 1,592 1,600 1,542 1,567 98,400
1988/06/27 1,600 1,617 1,592 1,592 100,800
1988/06/25 1,608 1,608 1,575 1,583 40,800
1988/06/24 1,650 1,650 1,583 1,600 64,800
1988/06/23 1,625 1,667 1,625 1,633 170,400
1988/06/22 1,650 1,667 1,625 1,625 154,800
1988/06/21 1,617 1,633 1,608 1,633 202,800
1988/06/20 1,575 1,583 1,567 1,575 18,000
1988/06/17 1,583 1,583 1,567 1,575 37,200
1988/06/16 1,575 1,575 1,558 1,558 21,600
1988/06/15 1,542 1,575 1,542 1,550 108,000
1988/06/14 1,550 1,558 1,542 1,542 27,600
1988/06/13 1,575 1,583 1,542 1,542 31,200
1988/06/10 1,542 1,575 1,542 1,550 14,400
1988/06/09 1,592 1,592 1,525 1,567 45,600
1988/06/08 1,608 1,608 1,592 1,592 96,000
1988/06/07 1,617 1,642 1,617 1,625 31,200
1988/06/06 1,608 1,642 1,608 1,642 58,800
1988/06/04 1,617 1,642 1,617 1,617 44,400
1988/06/03 1,650 1,650 1,608 1,642 108,000
1988/06/02 1,658 1,667 1,633 1,642 147,600
1988/06/01 1,692 1,700 1,633 1,633 91,200
1988/05/31 1,683 1,692 1,583 1,650 121,200
1988/05/30 1,750 1,750 1,650 1,675 288,000
1988/05/28 1,600 1,758 1,583 1,742 822,001
1988/05/27 1,583 1,608 1,542 1,575 198,000
1988/05/26 1,583 1,592 1,567 1,575 423,600
1988/05/25 1,583 1,625 1,558 1,567 643,200
1988/05/24 1,392 1,542 1,392 1,542 127,200
1988/05/23 1,425 1,433 1,400 1,417 39,600
1988/05/20 1,442 1,458 1,442 1,442 31,200
1988/05/19 1,467 1,467 1,442 1,442 91,200
1988/05/18 1,467 1,467 1,458 1,467 99,600
1988/05/17 1,467 1,475 1,458 1,467 75,600
1988/05/16 1,458 1,475 1,458 1,475 126,000
1988/05/13 1,475 1,475 1,442 1,467 66,000
1988/05/12 1,458 1,467 1,442 1,442 39,600
1988/05/11 1,467 1,475 1,467 1,467 61,200
1988/05/10 1,458 1,475 1,458 1,475 44,400
1988/05/09 1,483 1,483 1,458 1,458 160,800
1988/05/07 1,492 1,492 1,483 1,492 16,800
1988/05/06 1,500 1,500 1,483 1,492 58,800
1988/05/02 1,500 1,517 1,483 1,508 33,600
1988/04/30 1,500 1,525 1,492 1,500 60,000
1988/04/28 1,483 1,517 1,467 1,508 79,200
1988/04/27 1,483 1,500 1,475 1,475 55,200
1988/04/26 1,500 1,500 1,442 1,483 51,600
1988/04/25 1,483 1,533 1,475 1,500 116,400
1988/04/23 1,483 1,500 1,467 1,483 48,000
1988/04/22 1,500 1,525 1,475 1,492 158,400
1988/04/21 1,500 1,525 1,475 1,525 78,000
1988/04/20 1,433 1,483 1,425 1,475 145,200
1988/04/19 1,417 1,433 1,400 1,433 104,400
1988/04/18 1,442 1,442 1,392 1,392 128,400
1988/04/15 1,450 1,475 1,433 1,433 85,200
1988/04/14 1,475 1,475 1,458 1,475 100,800
1988/04/13 1,458 1,483 1,458 1,475 145,200
1988/04/12 1,500 1,500 1,475 1,475 79,200
1988/04/11 1,483 1,500 1,475 1,483 43,200
1988/04/08 1,500 1,500 1,467 1,467 144,000
1988/04/07 1,475 1,500 1,467 1,500 109,200
1988/04/06 1,500 1,500 1,458 1,475 73,200
1988/04/05 1,475 1,500 1,467 1,467 66,000
1988/04/04 1,500 1,525 1,475 1,483 176,400
1988/04/02 1,492 1,542 1,492 1,517 45,600
1988/04/01 1,500 1,500 1,458 1,467 57,600
1988/03/31 1,533 1,533 1,467 1,500 46,800
1988/03/30 1,542 1,550 1,500 1,517 70,800
1988/03/29 1,500 1,517 1,483 1,508 57,600
1988/03/28 1,500 1,542 1,492 1,500 147,600
1988/03/26 1,525 1,533 1,517 1,525 40,800
1988/03/25 1,525 1,550 1,508 1,550 72,000
1988/03/24 1,558 1,575 1,542 1,558 69,600
1988/03/23 1,583 1,583 1,567 1,575 92,400
1988/03/22 1,592 1,592 1,575 1,583 157,200
1988/03/18 1,517 1,583 1,517 1,583 262,800
1988/03/17 1,483 1,525 1,483 1,517 174,000
1988/03/16 1,467 1,533 1,458 1,475 178,800
1988/03/15 1,517 1,525 1,483 1,483 106,800
1988/03/14 1,525 1,550 1,517 1,517 170,400
1988/03/11 1,542 1,583 1,525 1,575 132,000
1988/03/10 1,542 1,575 1,542 1,542 108,000
1988/03/09 1,575 1,583 1,525 1,575 289,200
1988/03/08 1,608 1,617 1,550 1,558 184,800
1988/03/07 1,575 1,625 1,558 1,583 531,600
1988/03/05 1,533 1,542 1,517 1,542 111,600
1988/03/04 1,542 1,542 1,508 1,508 216,000
1988/03/03 1,550 1,592 1,533 1,542 367,200
1988/03/02 1,625 1,625 1,550 1,550 752,401
1988/03/01 1,600 1,625 1,550 1,625 1,178,401
1988/02/29 1,458 1,533 1,442 1,533 1,071,601
1988/02/27 1,408 1,433 1,383 1,433 727,201
1988/02/26 1,333 1,408 1,333 1,383 696,000
1988/02/25 1,375 1,375 1,333 1,333 454,800
1988/02/24 1,317 1,400 1,292 1,400 1,029,601
1988/02/23 1,250 1,292 1,250 1,275 169,200
1988/02/22 1,283 1,308 1,233 1,250 262,800
1988/02/19 1,342 1,358 1,300 1,333 720,001
1988/02/18 1,208 1,383 1,208 1,367 1,380,001
1988/02/17 1,208 1,217 1,167 1,217 512,400
1988/02/16 1,183 1,233 1,183 1,225 702,000
1988/02/15 1,183 1,183 1,142 1,183 148,800
1988/02/12 1,150 1,183 1,108 1,175 442,800
1988/02/10 1,167 1,250 1,142 1,217 954,001
1988/02/09 1,067 1,200 1,058 1,167 728,401
1988/02/08 1,033 1,075 1,008 1,075 146,400
1988/02/06 1,033 1,067 1,033 1,050 50,400
1988/02/05 1,083 1,083 1,050 1,050 103,200
1988/02/04 1,017 1,067 1,008 1,050 60,000
1988/02/03 1,017 1,025 1,000 1,025 20,400
1988/02/02 1,000 1,033 1,000 1,000 6,000
1988/02/01 1,000 1,008 1,000 1,000 8,400
1988/01/30 1,000 1,033 1,000 1,033 14,400
1988/01/29 1,008 1,008 1,000 1,000 36,000
1988/01/28 983 1,033 983 1,000 14,400
1988/01/27 1,050 1,050 1,000 1,000 22,800
1988/01/26 1,017 1,067 1,017 1,067 12,000
1988/01/25 1,033 1,050 1,033 1,050 3,600
1988/01/23 1,083 1,083 1,050 1,083 154,800
1988/01/22 1,042 1,083 1,042 1,067 94,800
1988/01/21 1,000 1,017 992 1,017 81,600
1988/01/20 1,000 1,000 983 1,000 20,400
1988/01/19 1,008 1,017 1,000 1,000 37,200
1988/01/18 1,042 1,058 1,008 1,008 80,400
1988/01/14 1,033 1,033 1,008 1,008 103,200
1988/01/13 1,008 1,025 1,008 1,025 32,400
1988/01/12 1,033 1,033 1,008 1,008 90,000
1988/01/11 1,042 1,042 1,008 1,025 111,600
1988/01/08 1,050 1,067 1,000 1,042 417,600
1988/01/07 992 1,067 983 1,067 350,400
1988/01/06 942 1,008 942 967 200,400
1988/01/05 875 925 858 925 43,200
1988/01/04 832 858 829 858 8,400

このページの先頭へ