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
1993/12/30 2,290 2,300 2,280 2,280 17,000
1993/12/29 2,290 2,290 2,220 2,250 35,000
1993/12/28 2,240 2,290 2,240 2,280 26,000
1993/12/27 2,300 2,300 2,230 2,230 3,000
1993/12/24 2,330 2,330 2,290 2,300 52,000
1993/12/22 2,260 2,340 2,260 2,300 125,000
1993/12/21 2,290 2,290 2,200 2,220 24,000
1993/12/20 2,280 2,320 2,280 2,280 110,000
1993/12/17 2,250 2,280 2,170 2,280 62,000
1993/12/16 2,060 2,260 2,060 2,260 222,000
1993/12/15 2,030 2,060 2,020 2,040 49,000
1993/12/14 2,070 2,080 2,030 2,030 20,000
1993/12/13 2,020 2,100 2,020 2,100 57,000
1993/12/10 1,980 2,120 1,980 2,120 42,000
1993/12/09 1,940 2,010 1,940 2,010 29,000
1993/12/08 1,950 1,970 1,920 1,950 43,000
1993/12/07 1,940 2,000 1,940 1,980 32,000
1993/12/06 1,990 2,020 1,950 1,980 40,000
1993/12/03 2,060 2,060 2,000 2,020 21,000
1993/12/02 2,120 2,120 2,060 2,060 14,000
1993/12/01 1,880 2,000 1,880 2,000 39,000
1993/11/30 1,840 1,900 1,840 1,900 15,000
1993/11/29 1,830 1,880 1,830 1,880 37,000
1993/11/26 1,870 1,890 1,830 1,890 49,000
1993/11/25 1,850 1,880 1,850 1,870 21,000
1993/11/24 1,840 1,860 1,830 1,840 124,000
1993/11/22 1,900 1,900 1,800 1,800 75,000
1993/11/19 2,060 2,060 1,910 1,910 124,000
1993/11/18 2,100 2,100 2,080 2,090 38,000
1993/11/17 2,160 2,200 2,150 2,190 27,000
1993/11/16 2,140 2,180 2,130 2,160 27,000
1993/11/15 2,200 2,200 2,180 2,200 12,000
1993/11/12 2,220 2,290 2,220 2,250 44,000
1993/11/11 2,230 2,280 2,230 2,250 80,000
1993/11/10 2,230 2,230 2,170 2,230 26,000
1993/11/09 2,260 2,300 2,250 2,260 76,000
1993/11/08 2,250 2,280 2,250 2,250 40,000
1993/11/05 2,210 2,230 2,190 2,220 47,000
1993/11/04 2,300 2,300 2,250 2,250 76,000
1993/11/02 2,180 2,270 2,180 2,270 45,000
1993/11/01 2,160 2,200 2,150 2,170 52,000
1993/10/29 2,130 2,140 2,100 2,100 67,000
1993/10/28 2,150 2,150 2,070 2,100 77,000
1993/10/27 2,230 2,240 2,200 2,200 20,000
1993/10/26 2,290 2,290 2,250 2,250 84,000
1993/10/25 2,250 2,280 2,250 2,270 470,000
1993/10/22 2,360 2,400 2,360 2,360 38,000
1993/10/21 2,370 2,370 2,350 2,360 21,000
1993/10/20 2,400 2,400 2,370 2,390 12,000
1993/10/19 2,360 2,380 2,360 2,380 26,000
1993/10/18 2,340 2,360 2,330 2,360 33,000
1993/10/15 2,340 2,360 2,320 2,340 68,000
1993/10/14 2,360 2,360 2,340 2,340 40,000
1993/10/13 2,360 2,390 2,350 2,390 24,000
1993/10/12 2,390 2,400 2,350 2,390 41,000
1993/10/08 2,390 2,400 2,390 2,390 70,000
1993/10/07 2,400 2,410 2,350 2,370 120,000
1993/10/06 2,380 2,400 2,380 2,380 32,000
1993/10/05 2,380 2,400 2,350 2,380 149,000
1993/10/04 2,400 2,400 2,350 2,350 41,000
1993/10/01 2,350 2,400 2,350 2,400 35,000
1993/09/30 2,380 2,380 2,380 2,380 28,000
1993/09/29 2,420 2,420 2,390 2,390 65,000
1993/09/28 2,380 2,450 2,380 2,450 33,000
1993/09/27 2,400 2,430 2,390 2,390 45,000
1993/09/24 2,380 2,400 2,380 2,400 38,000
1993/09/22 2,410 2,410 2,380 2,380 53,000
1993/09/21 2,380 2,420 2,380 2,400 34,000
1993/09/20 2,380 2,450 2,380 2,450 25,000
1993/09/17 2,430 2,430 2,410 2,430 57,000
1993/09/16 2,500 2,500 2,430 2,450 57,000
1993/09/14 2,470 2,550 2,470 2,500 24,000
1993/09/13 2,480 2,500 2,450 2,500 11,000
1993/09/10 2,470 2,500 2,450 2,490 26,000
1993/09/09 2,480 2,500 2,450 2,450 29,000
1993/09/08 2,470 2,480 2,470 2,480 23,000
1993/09/07 2,470 2,500 2,470 2,470 24,000
1993/09/06 2,510 2,530 2,500 2,500 28,000
1993/09/03 2,530 2,560 2,510 2,530 60,000
1993/09/02 2,490 2,590 2,480 2,590 52,000
1993/09/01 2,500 2,510 2,470 2,490 30,000
1993/08/31 2,570 2,600 2,540 2,540 44,000
1993/08/30 2,620 2,620 2,550 2,550 5,000
1993/08/27 2,510 2,630 2,510 2,630 5,000
1993/08/26 2,470 2,490 2,470 2,480 18,000
1993/08/25 2,470 2,480 2,470 2,470 49,000
1993/08/24 2,500 2,500 2,420 2,430 54,000
1993/08/23 2,500 2,500 2,490 2,490 22,000
1993/08/20 2,550 2,570 2,500 2,500 49,000
1993/08/19 2,540 2,550 2,540 2,550 22,000
1993/08/18 2,540 2,560 2,530 2,540 51,000
1993/08/17 2,530 2,650 2,530 2,600 62,000
1993/08/16 2,460 2,480 2,440 2,480 43,000
1993/08/13 2,450 2,450 2,400 2,400 92,000
1993/08/12 2,500 2,530 2,450 2,450 83,000
1993/08/11 2,620 2,620 2,500 2,500 84,000
1993/08/10 2,660 2,660 2,600 2,600 53,000
1993/08/09 2,610 2,670 2,610 2,660 15,000
1993/08/06 2,670 2,670 2,660 2,670 26,000
1993/08/05 2,680 2,700 2,680 2,690 7,000
1993/08/04 2,730 2,730 2,680 2,700 25,000
1993/08/03 2,760 2,760 2,670 2,700 73,000
1993/08/02 2,700 2,750 2,690 2,750 26,000
1993/07/30 2,800 2,800 2,740 2,790 16,000
1993/07/29 2,700 2,800 2,700 2,780 62,000
1993/07/28 2,740 2,750 2,740 2,750 14,000
1993/07/27 2,710 2,750 2,710 2,750 21,000
1993/07/26 2,660 2,720 2,660 2,710 24,000
1993/07/23 2,730 2,730 2,680 2,690 53,000
1993/07/22 2,790 2,790 2,770 2,790 22,000
1993/07/21 2,800 2,810 2,780 2,780 64,000
1993/07/20 2,820 2,820 2,790 2,790 66,000
1993/07/19 2,790 2,820 2,780 2,810 42,000
1993/07/16 2,800 2,800 2,770 2,780 18,000
1993/07/15 2,790 2,800 2,760 2,780 63,000
1993/07/14 2,820 2,830 2,740 2,750 108,000
1993/07/13 2,790 2,800 2,790 2,800 67,000
1993/07/12 2,730 2,780 2,730 2,770 188,000
1993/07/09 2,700 2,720 2,680 2,720 144,000
1993/07/08 2,740 2,740 2,680 2,700 86,000
1993/07/07 2,690 2,690 2,660 2,690 52,000
1993/07/06 2,750 2,750 2,700 2,700 6,000
1993/07/05 2,740 2,740 2,740 2,740 3,000
1993/07/02 2,720 2,770 2,710 2,770 66,000
1993/07/01 2,670 2,750 2,670 2,690 191,000
1993/06/30 2,670 2,680 2,670 2,680 69,000
1993/06/29 2,620 2,680 2,580 2,660 108,000
1993/06/28 2,680 2,680 2,600 2,620 122,000
1993/06/25 2,790 2,790 2,710 2,710 73,000
1993/06/24 2,760 2,790 2,760 2,790 85,000
1993/06/23 2,790 2,790 2,720 2,750 50,000
1993/06/22 2,780 2,790 2,760 2,790 81,000
1993/06/21 2,790 2,790 2,750 2,780 74,000
1993/06/18 2,780 2,840 2,780 2,820 53,000
1993/06/17 2,690 2,750 2,680 2,730 61,000
1993/06/16 2,700 2,750 2,650 2,660 53,000
1993/06/15 2,860 2,860 2,750 2,750 63,000
1993/06/14 2,900 2,900 2,880 2,900 13,000
1993/06/11 2,960 2,980 2,950 2,950 19,000
1993/06/10 3,050 3,050 2,980 3,000 38,000
1993/06/08 3,030 3,050 3,020 3,020 67,000
1993/06/07 3,020 3,060 3,020 3,050 65,000
1993/06/04 3,000 3,030 3,000 3,020 74,000
1993/06/03 3,000 3,030 3,000 3,030 48,000
1993/06/02 2,960 3,000 2,960 3,000 14,000
1993/06/01 3,000 3,000 2,960 2,970 16,000
1993/05/31 3,050 3,050 2,990 2,990 35,000
1993/05/28 3,070 3,100 3,020 3,100 215,000
1993/05/27 3,110 3,110 3,010 3,040 257,000
1993/05/26 3,180 3,180 3,120 3,160 74,000
1993/05/25 3,110 3,160 3,090 3,140 114,000
1993/05/24 3,160 3,160 3,100 3,100 79,000
1993/05/21 2,960 3,180 2,960 3,160 384,000
1993/05/20 2,960 2,960 2,870 2,920 18,000
1993/05/19 2,890 2,950 2,860 2,950 85,000
1993/05/18 2,890 2,890 2,820 2,860 28,000
1993/05/17 2,920 2,950 2,870 2,870 215,000
1993/05/14 2,880 2,910 2,880 2,890 130,000
1993/05/13 2,880 2,890 2,880 2,890 76,000
1993/05/12 2,880 2,880 2,870 2,870 105,000
1993/05/11 2,880 2,900 2,860 2,860 106,000
1993/05/10 2,950 2,960 2,870 2,880 123,000
1993/05/07 2,950 2,950 2,870 2,900 111,000
1993/05/06 2,990 2,990 2,960 2,960 35,000
1993/04/30 3,010 3,040 2,950 2,960 212,000
1993/04/28 2,990 3,000 2,930 3,000 127,000
1993/04/27 2,870 2,880 2,850 2,880 50,000
1993/04/26 2,810 2,900 2,810 2,880 40,000
1993/04/23 2,810 2,830 2,810 2,810 20,000
1993/04/22 2,760 2,830 2,760 2,800 32,000
1993/04/21 2,850 2,850 2,770 2,800 17,000
1993/04/20 2,790 2,820 2,760 2,800 66,000
1993/04/19 2,890 2,890 2,820 2,820 37,000
1993/04/16 2,850 2,870 2,830 2,850 119,000
1993/04/15 2,870 2,870 2,800 2,830 149,000
1993/04/14 2,890 2,930 2,860 2,860 131,000
1993/04/13 2,870 2,970 2,870 2,890 172,000
1993/04/12 2,930 2,930 2,870 2,880 21,000
1993/04/09 2,920 2,950 2,890 2,900 50,000
1993/04/08 2,920 2,920 2,820 2,900 552,000
1993/04/07 2,880 2,950 2,880 2,890 193,000
1993/04/06 2,890 2,900 2,840 2,850 48,000
1993/04/05 2,960 2,960 2,890 2,950 67,000
1993/04/02 2,980 3,050 2,930 2,980 114,000
1993/04/01 2,840 2,980 2,820 2,980 128,000
1993/03/31 2,830 2,850 2,820 2,840 46,000
1993/03/30 2,910 2,910 2,800 2,820 137,000
1993/03/29 2,920 2,970 2,870 2,910 80,000
1993/03/26 2,880 2,920 2,880 2,920 226,000
1993/03/25 2,830 2,890 2,820 2,870 203,000
1993/03/24 2,710 2,830 2,710 2,770 344,000
1993/03/23 2,690 2,740 2,690 2,720 131,000
1993/03/22 2,690 2,700 2,680 2,690 78,000
1993/03/19 2,720 2,730 2,680 2,680 113,000
1993/03/18 2,780 2,790 2,710 2,730 231,000
1993/03/17 2,660 2,780 2,660 2,720 468,000
1993/03/16 2,520 2,670 2,520 2,620 429,000
1993/03/15 2,500 2,530 2,480 2,500 602,000
1993/03/12 2,390 2,500 2,390 2,480 177,000
1993/03/11 2,370 2,400 2,350 2,350 49,000
1993/03/10 2,380 2,380 2,320 2,370 75,000
1993/03/09 2,340 2,370 2,330 2,370 83,000
1993/03/08 2,270 2,350 2,270 2,330 45,000
1993/03/05 2,310 2,310 2,270 2,270 47,000
1993/03/04 2,400 2,400 2,310 2,310 43,000
1993/03/03 2,360 2,390 2,350 2,380 38,000
1993/03/02 2,320 2,380 2,320 2,350 28,000
1993/03/01 2,270 2,280 2,270 2,270 13,000
1993/02/26 2,320 2,330 2,270 2,270 33,000
1993/02/25 2,310 2,350 2,310 2,320 39,000
1993/02/24 2,320 2,370 2,320 2,350 68,000
1993/02/23 2,350 2,390 2,300 2,300 102,000
1993/02/22 2,370 2,370 2,300 2,300 38,000
1993/02/19 2,450 2,450 2,380 2,380 26,000
1993/02/18 2,420 2,450 2,420 2,440 25,000
1993/02/17 2,430 2,450 2,430 2,450 16,000
1993/02/16 2,490 2,510 2,470 2,490 91,000
1993/02/15 2,360 2,500 2,360 2,500 34,000
1993/02/12 2,480 2,480 2,400 2,400 46,000
1993/02/10 2,520 2,520 2,480 2,490 65,000
1993/02/09 2,560 2,560 2,500 2,530 42,000
1993/02/08 2,530 2,570 2,530 2,560 117,000
1993/02/05 2,510 2,570 2,480 2,510 217,000
1993/02/04 2,530 2,530 2,490 2,490 61,000
1993/02/03 2,480 2,590 2,470 2,540 155,000
1993/02/02 2,510 2,520 2,490 2,510 120,000
1993/02/01 2,400 2,530 2,400 2,510 145,000
1993/01/29 2,350 2,390 2,340 2,390 57,000
1993/01/28 2,330 2,340 2,320 2,340 104,000
1993/01/27 2,320 2,350 2,310 2,340 125,000
1993/01/26 2,330 2,330 2,310 2,330 32,000
1993/01/25 2,380 2,380 2,290 2,310 11,000
1993/01/22 2,400 2,400 2,350 2,390 224,000
1993/01/21 2,310 2,350 2,300 2,350 117,000
1993/01/20 2,320 2,320 2,290 2,290 49,000
1993/01/19 2,250 2,320 2,250 2,270 207,000
1993/01/18 2,300 2,300 2,250 2,260 35,000
1993/01/14 2,300 2,300 2,270 2,270 68,000
1993/01/13 2,300 2,320 2,270 2,270 17,000
1993/01/12 2,270 2,320 2,270 2,300 22,000
1993/01/11 2,350 2,350 2,270 2,310 46,000
1993/01/08 2,320 2,350 2,320 2,350 49,000
1993/01/07 2,280 2,380 2,270 2,330 32,000
1993/01/06 2,260 2,300 2,260 2,270 44,000
1993/01/05 2,300 2,320 2,260 2,300 41,000
1993/01/04 2,330 2,340 2,330 2,330 9,000

このページの先頭へ