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
1992/12/30 2,380 2,380 2,370 2,370 11,000
1992/12/29 2,350 2,380 2,350 2,370 32,000
1992/12/28 2,340 2,390 2,340 2,370 6,000
1992/12/25 2,430 2,440 2,390 2,400 27,000
1992/12/24 2,490 2,490 2,440 2,490 37,000
1992/12/22 2,500 2,500 2,470 2,500 68,000
1992/12/21 2,480 2,500 2,450 2,450 22,000
1992/12/18 2,530 2,530 2,480 2,490 73,000
1992/12/17 2,450 2,560 2,440 2,530 160,000
1992/12/16 2,330 2,470 2,330 2,470 226,000
1992/12/15 2,350 2,390 2,310 2,360 98,000
1992/12/14 2,380 2,390 2,350 2,390 23,000
1992/12/11 2,520 2,540 2,460 2,460 156,000
1992/12/10 2,480 2,590 2,470 2,520 378,000
1992/12/09 2,460 2,490 2,430 2,460 189,000
1992/12/08 2,350 2,450 2,340 2,450 87,000
1992/12/07 2,320 2,390 2,310 2,350 117,000
1992/12/04 2,400 2,400 2,320 2,400 104,000
1992/12/03 2,460 2,500 2,390 2,400 238,000
1992/12/02 2,300 2,520 2,290 2,480 446,000
1992/12/01 2,240 2,340 2,210 2,300 390,000
1992/11/30 2,200 2,260 2,130 2,200 330,000
1992/11/27 2,190 2,230 2,160 2,200 239,000
1992/11/26 2,100 2,290 2,080 2,230 501,000
1992/11/25 1,900 2,000 1,870 1,990 263,000
1992/11/24 1,800 1,960 1,790 1,900 192,000
1992/11/20 1,800 1,800 1,800 1,800 25,000
1992/11/19 1,520 1,530 1,490 1,500 43,000
1992/11/18 1,500 1,560 1,500 1,530 58,000
1992/11/17 1,500 1,520 1,490 1,500 34,000
1992/11/16 1,500 1,500 1,490 1,490 40,000
1992/11/13 1,500 1,530 1,470 1,470 68,000
1992/11/12 1,500 1,530 1,480 1,530 13,000
1992/11/11 1,530 1,530 1,510 1,530 26,000
1992/11/10 1,550 1,550 1,530 1,550 15,000
1992/11/09 1,600 1,600 1,570 1,570 23,000
1992/11/06 1,700 1,700 1,640 1,640 18,000
1992/11/05 1,730 1,730 1,680 1,700 52,000
1992/11/04 1,740 1,740 1,720 1,730 9,000
1992/11/02 1,750 1,750 1,730 1,750 32,000
1992/10/30 1,750 1,760 1,720 1,750 29,000
1992/10/29 1,750 1,750 1,700 1,700 15,000
1992/10/28 1,730 1,730 1,730 1,730 14,000
1992/10/27 1,730 1,730 1,690 1,690 32,000
1992/10/26 1,740 1,750 1,710 1,750 40,000
1992/10/23 1,800 1,800 1,740 1,760 70,000
1992/10/22 1,740 1,810 1,740 1,810 27,000
1992/10/21 1,700 1,740 1,700 1,730 35,000
1992/10/20 1,680 1,700 1,680 1,700 12,000
1992/10/19 1,690 1,700 1,680 1,680 18,000
1992/10/16 1,680 1,720 1,660 1,700 26,000
1992/10/15 1,670 1,680 1,650 1,680 66,000
1992/10/14 1,670 1,670 1,660 1,660 3,000
1992/10/13 1,680 1,680 1,650 1,650 14,000
1992/10/12 1,690 1,690 1,610 1,650 39,000
1992/10/09 1,540 1,600 1,540 1,600 7,000
1992/10/08 1,520 1,520 1,460 1,470 88,000
1992/10/07 1,560 1,560 1,510 1,510 60,000
1992/10/06 1,600 1,600 1,550 1,570 24,000
1992/10/05 1,660 1,670 1,610 1,620 40,000
1992/10/02 1,730 1,730 1,700 1,700 79,000
1992/10/01 1,710 1,730 1,710 1,720 30,000
1992/09/30 1,750 1,750 1,720 1,720 25,000
1992/09/29 1,720 1,720 1,720 1,720 6,000
1992/09/28 1,720 1,720 1,680 1,720 21,000
1992/09/25 1,830 1,840 1,770 1,780 35,000
1992/09/24 1,910 1,910 1,860 1,860 40,000
1992/09/22 1,970 1,970 1,970 1,970 4,000
1992/09/21 1,950 1,980 1,950 1,970 29,000
1992/09/18 2,000 2,020 1,960 2,020 22,000
1992/09/17 1,960 2,000 1,960 2,000 30,000
1992/09/16 1,970 1,990 1,970 1,990 17,000
1992/09/14 1,960 2,000 1,960 2,000 16,000
1992/09/11 2,030 2,030 2,000 2,020 31,000
1992/09/10 1,950 2,020 1,950 2,010 64,000
1992/09/09 2,000 2,000 1,950 2,000 16,000
1992/09/08 1,950 2,000 1,950 2,000 19,000
1992/09/07 1,940 1,990 1,940 1,960 14,000
1992/09/04 1,990 2,020 1,970 1,970 37,000
1992/09/03 2,070 2,070 1,920 2,050 30,000
1992/09/02 2,100 2,100 2,050 2,100 25,000
1992/09/01 2,090 2,090 2,030 2,030 12,000
1992/08/31 2,130 2,130 2,100 2,100 19,000
1992/08/28 1,990 2,150 1,990 2,130 56,000
1992/08/27 1,920 2,000 1,920 1,970 74,000
1992/08/26 1,900 1,950 1,900 1,950 28,000
1992/08/25 1,920 1,940 1,900 1,940 19,000
1992/08/24 1,980 1,990 1,910 1,920 72,000
1992/08/21 1,850 1,950 1,850 1,950 20,000
1992/08/20 1,810 1,860 1,810 1,830 119,000
1992/08/19 1,800 1,850 1,800 1,850 77,000
1992/08/18 1,850 1,850 1,840 1,850 31,000
1992/08/17 1,890 1,900 1,890 1,900 5,000
1992/08/14 1,870 1,880 1,850 1,860 16,000
1992/08/13 1,800 1,850 1,760 1,850 57,000
1992/08/12 1,850 1,850 1,850 1,850 30,000
1992/08/11 1,900 1,900 1,870 1,890 44,000
1992/08/10 1,890 1,890 1,880 1,890 11,000
1992/08/07 2,020 2,020 1,940 2,000 50,000
1992/08/06 2,020 2,050 2,020 2,020 26,000
1992/08/05 1,960 2,000 1,950 2,000 26,000
1992/08/04 2,000 2,000 1,960 1,960 3,000
1992/08/03 2,010 2,010 1,990 2,000 54,000
1992/07/31 1,970 2,000 1,970 2,000 6,000
1992/07/30 1,910 1,940 1,880 1,940 17,000
1992/07/29 1,910 1,920 1,830 1,850 56,000
1992/07/28 2,000 2,000 1,900 1,940 107,000
1992/07/27 2,070 2,120 2,020 2,040 33,000
1992/07/24 2,110 2,110 2,080 2,100 44,000
1992/07/23 2,050 2,120 2,040 2,100 42,000
1992/07/22 2,130 2,130 2,060 2,090 19,000
1992/07/21 2,120 2,140 2,110 2,130 22,000
1992/07/20 2,200 2,200 2,170 2,200 57,000
1992/07/17 2,250 2,250 2,230 2,240 48,000
1992/07/16 2,250 2,340 2,230 2,300 74,000
1992/07/15 2,200 2,260 2,200 2,210 79,000
1992/07/14 2,240 2,250 2,200 2,200 6,000
1992/07/13 2,200 2,200 2,170 2,200 27,000
1992/07/10 2,250 2,250 2,160 2,170 26,000
1992/07/09 2,260 2,260 2,250 2,250 37,000
1992/07/08 2,250 2,300 2,250 2,300 23,000
1992/07/07 2,250 2,250 2,250 2,250 6,000
1992/07/06 2,360 2,360 2,350 2,350 6,000
1992/07/03 2,360 2,400 2,350 2,390 35,000
1992/07/02 2,230 2,390 2,230 2,390 44,000
1992/07/01 2,160 2,170 2,120 2,160 45,000
1992/06/30 2,110 2,160 2,110 2,150 61,000
1992/06/29 2,210 2,210 2,150 2,150 40,000
1992/06/26 2,310 2,310 2,280 2,280 24,000
1992/06/25 2,300 2,350 2,300 2,300 39,000
1992/06/24 2,350 2,350 2,310 2,310 15,000
1992/06/23 2,270 2,330 2,270 2,310 19,000
1992/06/22 2,390 2,400 2,390 2,400 2,000
1992/06/19 2,210 2,400 2,210 2,400 56,000
1992/06/18 2,230 2,230 2,160 2,190 27,000
1992/06/17 2,310 2,330 2,290 2,290 36,000
1992/06/16 2,310 2,350 2,310 2,350 32,000
1992/06/15 2,350 2,350 2,300 2,340 20,000
1992/06/12 2,530 2,530 2,380 2,450 165,000
1992/06/11 2,240 2,550 2,220 2,540 327,000
1992/06/10 2,080 2,230 2,080 2,200 164,000
1992/06/09 2,070 2,110 2,070 2,070 24,000
1992/06/08 2,090 2,100 2,020 2,100 17,000
1992/06/05 2,190 2,190 2,100 2,100 23,000
1992/06/04 2,200 2,200 2,150 2,200 57,000
1992/06/03 2,100 2,230 2,100 2,200 191,000
1992/06/02 2,070 2,100 2,030 2,100 82,000
1992/06/01 2,050 2,070 2,030 2,050 16,000
1992/05/29 2,060 2,100 2,020 2,050 79,000
1992/05/28 1,930 2,100 1,930 2,060 160,000
1992/05/27 1,920 1,920 1,910 1,910 54,000
1992/05/26 1,920 1,940 1,920 1,920 50,000
1992/05/25 1,920 1,930 1,920 1,920 59,000
1992/05/22 1,920 1,950 1,920 1,920 27,000
1992/05/21 1,920 1,930 1,920 1,920 35,000
1992/05/20 1,930 1,930 1,920 1,920 11,000
1992/05/19 1,950 1,950 1,920 1,950 27,000
1992/05/18 1,970 1,990 1,950 1,950 9,000
1992/05/15 1,950 1,960 1,920 1,920 53,000
1992/05/14 1,960 1,990 1,950 1,950 44,000
1992/05/13 2,040 2,040 1,960 1,960 39,000
1992/05/12 1,990 2,000 1,990 2,000 134,000
1992/05/11 1,980 1,990 1,950 1,980 61,000
1992/05/08 1,950 2,000 1,930 1,990 132,000
1992/05/07 1,870 1,930 1,870 1,930 79,000
1992/05/06 1,900 1,910 1,850 1,850 28,000
1992/05/01 1,940 1,940 1,910 1,930 35,000
1992/04/30 2,010 2,050 1,950 1,950 50,000
1992/04/28 2,050 2,050 2,000 2,050 11,000
1992/04/27 2,010 2,050 2,010 2,050 68,000
1992/04/24 2,010 2,010 1,970 2,010 71,000
1992/04/23 1,980 1,990 1,950 1,990 75,000
1992/04/22 1,950 1,960 1,940 1,950 27,000
1992/04/21 1,940 1,960 1,890 1,960 56,000
1992/04/20 1,970 1,980 1,960 1,960 40,000
1992/04/17 1,970 2,050 1,970 1,980 88,000
1992/04/16 1,940 2,100 1,940 2,000 337,000
1992/04/15 1,880 1,920 1,870 1,890 105,000
1992/04/14 1,740 1,840 1,730 1,840 88,000
1992/04/13 1,710 1,780 1,710 1,770 29,000
1992/04/10 1,630 1,700 1,630 1,650 20,000
1992/04/09 1,620 1,630 1,610 1,610 40,000
1992/04/08 1,660 1,690 1,630 1,660 43,000
1992/04/07 1,680 1,710 1,660 1,690 20,000
1992/04/06 1,660 1,680 1,650 1,680 17,000
1992/04/03 1,700 1,700 1,650 1,650 20,000
1992/04/02 1,700 1,700 1,650 1,650 38,000
1992/04/01 1,790 1,790 1,700 1,710 25,000
1992/03/31 1,810 1,810 1,770 1,800 44,000
1992/03/30 1,800 1,850 1,740 1,840 60,000
1992/03/27 1,730 1,740 1,730 1,740 199,000
1992/03/26 1,730 1,740 1,730 1,730 56,000
1992/03/25 1,820 1,820 1,730 1,730 21,000
1992/03/24 1,780 1,820 1,780 1,820 69,000
1992/03/23 1,650 1,750 1,650 1,740 110,000
1992/03/19 1,700 1,700 1,650 1,650 98,000
1992/03/18 1,650 1,670 1,600 1,670 113,000
1992/03/17 1,710 1,710 1,600 1,650 89,000
1992/03/16 1,900 1,900 1,780 1,780 129,000
1992/03/13 1,900 1,920 1,890 1,920 72,000
1992/03/12 1,850 1,860 1,830 1,860 24,000
1992/03/11 1,830 1,850 1,800 1,850 31,000
1992/03/10 1,850 1,850 1,820 1,830 64,000
1992/03/09 1,830 1,850 1,820 1,850 23,000
1992/03/06 1,810 1,890 1,800 1,860 109,000
1992/03/05 1,810 1,810 1,790 1,800 100,000
1992/03/04 1,810 1,830 1,800 1,800 15,000
1992/03/03 1,840 1,840 1,800 1,800 12,000
1992/03/02 1,890 1,890 1,860 1,880 21,000
1992/02/28 1,900 1,900 1,850 1,870 27,000
1992/02/27 1,950 1,950 1,900 1,900 59,000
1992/02/26 1,940 1,950 1,940 1,940 53,000
1992/02/25 1,960 1,960 1,930 1,950 64,000
1992/02/24 1,980 1,990 1,980 1,990 28,000
1992/02/21 1,950 1,970 1,950 1,960 7,000
1992/02/20 2,010 2,010 1,940 1,940 30,000
1992/02/19 2,040 2,040 1,960 2,000 39,000
1992/02/18 2,010 2,100 2,010 2,100 8,000
1992/02/17 2,040 2,040 1,990 2,010 15,000
1992/02/14 2,130 2,130 2,050 2,050 9,000
1992/02/13 2,130 2,130 2,070 2,130 25,000
1992/02/12 2,170 2,180 2,130 2,130 49,000
1992/02/10 2,160 2,190 2,150 2,190 46,000
1992/02/07 2,220 2,220 2,150 2,150 23,000
1992/02/06 2,250 2,250 2,180 2,220 69,000
1992/02/05 2,230 2,250 2,200 2,240 620,000
1992/02/04 2,230 2,230 2,190 2,200 27,000
1992/02/03 2,180 2,250 2,140 2,240 113,000
1992/01/31 2,050 2,100 2,050 2,100 156,000
1992/01/30 2,070 2,070 1,980 2,050 48,000
1992/01/29 2,010 2,050 1,990 2,050 51,000
1992/01/28 1,990 2,020 1,980 2,000 150,000
1992/01/27 2,000 2,000 1,960 1,960 22,000
1992/01/24 2,100 2,100 2,060 2,090 37,000
1992/01/23 2,100 2,100 2,060 2,100 55,000
1992/01/22 1,950 2,130 1,950 2,100 110,000
1992/01/21 1,890 1,980 1,870 1,980 69,000
1992/01/20 1,840 1,890 1,840 1,890 74,000
1992/01/17 1,700 1,830 1,700 1,800 126,000
1992/01/16 1,670 1,710 1,670 1,700 20,000
1992/01/14 1,700 1,730 1,700 1,700 23,000
1992/01/13 1,780 1,780 1,700 1,700 20,000
1992/01/10 1,800 1,800 1,750 1,780 40,000
1992/01/09 1,850 1,860 1,800 1,800 21,000
1992/01/08 1,910 1,930 1,850 1,850 69,000
1992/01/07 1,900 1,930 1,900 1,930 20,000
1992/01/06 1,910 1,910 1,900 1,900 17,000

このページの先頭へ