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
2001/12/28 1,660 1,729 1,660 1,710 4,400
2001/12/27 1,600 1,644 1,600 1,622 23,100
2001/12/26 1,600 1,600 1,570 1,570 3,500
2001/12/25 1,556 1,650 1,550 1,600 10,800
2001/12/21 1,561 1,580 1,552 1,556 33,300
2001/12/20 1,670 1,670 1,560 1,561 25,900
2001/12/19 1,570 1,730 1,570 1,730 28,500
2001/12/18 1,600 1,620 1,570 1,571 39,800
2001/12/17 1,660 1,680 1,565 1,565 23,000
2001/12/14 1,790 1,790 1,660 1,730 35,200
2001/12/13 1,810 1,811 1,790 1,790 55,800
2001/12/12 1,850 1,850 1,810 1,850 17,600
2001/12/11 1,950 1,950 1,830 1,850 22,000
2001/12/10 1,852 1,877 1,850 1,850 14,600
2001/12/07 1,909 1,909 1,870 1,875 17,000
2001/12/06 1,880 1,930 1,875 1,910 72,100
2001/12/05 1,920 1,920 1,870 1,875 14,800
2001/12/04 1,950 1,951 1,915 1,915 5,400
2001/12/03 2,040 2,040 1,980 2,040 15,100
2001/11/30 1,999 2,050 1,943 2,040 36,900
2001/11/29 1,845 1,975 1,825 1,975 36,300
2001/11/28 1,965 1,965 1,850 1,851 16,900
2001/11/27 1,990 1,990 1,960 1,965 14,800
2001/11/26 1,945 1,980 1,900 1,980 33,700
2001/11/22 2,045 2,050 2,000 2,000 29,300
2001/11/21 1,930 2,060 1,929 2,045 25,100
2001/11/20 1,900 1,959 1,855 1,929 37,600
2001/11/19 2,020 2,040 1,980 2,035 38,700
2001/11/16 1,800 2,040 1,799 2,040 83,800
2001/11/15 1,700 1,740 1,700 1,740 32,200
2001/11/14 1,690 1,690 1,660 1,661 23,200
2001/11/13 1,699 1,699 1,670 1,690 18,200
2001/11/12 1,640 1,700 1,640 1,700 39,900
2001/11/09 1,700 1,700 1,670 1,670 27,300
2001/11/08 1,651 1,660 1,645 1,650 42,000
2001/11/07 1,640 1,700 1,630 1,650 36,600
2001/11/06 1,580 1,640 1,580 1,640 40,300
2001/11/05 1,550 1,588 1,550 1,569 39,500
2001/11/02 1,565 1,610 1,565 1,583 10,800
2001/11/01 1,590 1,600 1,550 1,565 45,500
2001/10/31 1,610 1,610 1,590 1,590 22,100
2001/10/30 1,650 1,650 1,630 1,640 20,100
2001/10/29 1,680 1,729 1,670 1,682 30,200
2001/10/26 1,737 1,737 1,660 1,685 42,700
2001/10/25 1,680 1,689 1,660 1,677 22,700
2001/10/24 1,694 1,695 1,680 1,680 26,700
2001/10/23 1,615 1,640 1,615 1,640 35,600
2001/10/22 1,700 1,700 1,655 1,660 84,300
2001/10/19 1,650 1,680 1,650 1,660 73,400
2001/10/18 1,610 1,650 1,600 1,630 49,900
2001/10/17 1,600 1,600 1,540 1,575 43,200
2001/10/16 1,510 1,545 1,510 1,540 28,400
2001/10/15 1,557 1,560 1,536 1,540 45,000
2001/10/12 1,595 1,610 1,549 1,590 75,900
2001/10/11 1,580 1,580 1,560 1,565 30,800
2001/10/10 1,600 1,600 1,580 1,581 55,000
2001/10/09 1,520 1,520 1,505 1,505 19,000
2001/10/05 1,530 1,565 1,515 1,550 9,600
2001/10/04 1,535 1,570 1,530 1,540 4,400
2001/10/03 1,560 1,560 1,540 1,550 7,200
2001/10/02 1,500 1,570 1,500 1,560 7,300
2001/10/01 1,650 1,650 1,480 1,500 14,600
2001/09/28 1,590 1,630 1,590 1,630 13,300
2001/09/27 1,590 1,600 1,570 1,590 20,600
2001/09/26 1,540 1,600 1,510 1,600 9,600
2001/09/25 1,589 1,590 1,470 1,470 8,600
2001/09/21 1,510 1,520 1,500 1,500 34,100
2001/09/20 1,590 1,595 1,510 1,510 18,700
2001/09/19 1,540 1,597 1,540 1,590 19,100
2001/09/18 1,540 1,600 1,539 1,550 15,100
2001/09/17 1,549 1,550 1,506 1,520 41,600
2001/09/14 1,500 1,600 1,490 1,600 10,700
2001/09/13 1,500 1,530 1,420 1,510 32,700
2001/09/12 1,431 1,470 1,431 1,450 54,600
2001/09/11 1,561 1,600 1,561 1,581 3,700
2001/09/10 1,565 1,600 1,560 1,560 21,700
2001/09/07 1,700 1,700 1,640 1,680 56,700
2001/09/06 1,650 1,730 1,640 1,730 25,600
2001/09/05 1,560 1,605 1,560 1,574 31,400
2001/09/04 1,560 1,650 1,550 1,650 31,200
2001/09/03 1,570 1,590 1,550 1,570 16,200
2001/08/31 1,649 1,649 1,590 1,605 20,200
2001/08/30 1,696 1,696 1,650 1,650 6,800
2001/08/29 1,730 1,730 1,663 1,699 35,600
2001/08/28 1,770 1,790 1,740 1,750 24,700
2001/08/27 1,700 1,730 1,700 1,721 17,300
2001/08/24 1,556 1,675 1,551 1,660 90,300
2001/08/23 1,810 1,820 1,765 1,766 31,300
2001/08/22 1,735 1,770 1,705 1,750 37,700
2001/08/21 1,700 1,710 1,660 1,660 109,900
2001/08/20 1,706 1,720 1,680 1,699 52,300
2001/08/17 1,751 1,775 1,732 1,732 27,400
2001/08/16 1,760 1,778 1,750 1,750 69,800
2001/08/15 1,800 1,809 1,790 1,809 111,800
2001/08/14 1,800 1,811 1,780 1,810 69,400
2001/08/13 1,830 1,835 1,800 1,809 52,100
2001/08/10 1,840 1,850 1,830 1,845 63,300
2001/08/09 1,950 1,950 1,930 1,940 61,400
2001/08/08 1,999 2,000 1,982 1,987 77,300
2001/08/07 1,990 2,040 1,985 2,040 14,300
2001/08/06 2,000 2,000 1,995 2,000 21,800
2001/08/03 2,050 2,100 2,010 2,010 32,100
2001/08/02 2,025 2,180 2,025 2,100 61,600
2001/08/01 2,015 2,025 2,000 2,020 57,400
2001/07/31 2,000 2,010 1,995 2,005 83,200
2001/07/30 1,910 1,970 1,901 1,958 61,200
2001/07/27 1,900 1,900 1,885 1,892 86,500
2001/07/26 1,900 1,900 1,895 1,900 25,700
2001/07/25 1,933 1,933 1,910 1,920 57,400
2001/07/24 1,860 1,904 1,860 1,903 188,100
2001/07/23 1,900 1,900 1,880 1,900 61,900
2001/07/19 1,900 1,900 1,871 1,880 34,200
2001/07/18 1,930 1,930 1,910 1,910 31,800
2001/07/17 1,970 1,970 1,930 1,930 44,400
2001/07/16 2,020 2,020 2,000 2,010 36,900
2001/07/13 2,050 2,070 2,025 2,030 42,700
2001/07/12 2,100 2,240 2,060 2,110 24,300
2001/07/11 2,100 2,100 2,050 2,080 9,400
2001/07/10 2,000 2,100 1,995 2,100 35,500
2001/07/09 2,050 2,050 2,000 2,000 11,800
2001/07/06 2,040 2,055 2,000 2,050 37,200
2001/07/05 2,060 2,065 1,980 1,990 65,600
2001/07/04 2,115 2,115 2,010 2,090 147,000
2001/07/03 2,200 2,210 2,100 2,135 33,700
2001/07/02 2,325 2,325 2,280 2,300 87,000
2001/06/29 2,250 2,370 2,250 2,285 43,300
2001/06/28 2,225 2,250 2,225 2,245 23,600
2001/06/27 2,195 2,195 2,090 2,120 49,600
2001/06/26 2,280 2,280 2,190 2,200 75,800
2001/06/25 2,460 2,460 2,280 2,280 59,500
2001/06/22 2,460 2,500 2,460 2,480 32,300
2001/06/21 2,415 2,460 2,415 2,460 17,100
2001/06/20 2,450 2,450 2,400 2,410 25,100
2001/06/19 2,485 2,500 2,480 2,500 19,800
2001/06/18 2,495 2,495 2,450 2,485 9,900
2001/06/15 2,500 2,530 2,430 2,465 90,400
2001/06/14 2,520 2,540 2,500 2,500 67,100
2001/06/13 2,550 2,560 2,545 2,550 107,800
2001/06/12 2,545 2,550 2,500 2,500 38,000
2001/06/11 2,520 2,540 2,500 2,540 22,000
2001/06/08 2,550 2,560 2,530 2,540 54,700
2001/06/07 2,550 2,570 2,550 2,550 19,900
2001/06/06 2,550 2,550 2,535 2,550 42,700
2001/06/05 2,510 2,520 2,490 2,515 113,300
2001/06/04 2,570 2,570 2,505 2,510 40,700
2001/06/01 2,605 2,610 2,540 2,570 195,200
2001/05/31 2,600 2,650 2,590 2,605 61,700
2001/05/30 2,500 2,740 2,500 2,655 127,900
2001/05/29 2,470 2,530 2,470 2,490 245,500
2001/05/28 2,550 2,600 2,550 2,550 782,700
2001/05/25 2,950 2,990 2,900 2,950 29,000
2001/05/24 2,990 3,000 2,980 3,000 42,800
2001/05/23 3,010 3,100 3,000 3,100 15,100
2001/05/22 3,020 3,090 2,990 3,090 39,500
2001/05/21 3,070 3,070 2,960 3,000 56,400
2001/05/18 3,060 3,070 3,050 3,070 51,800
2001/05/17 3,070 3,070 3,030 3,060 48,700
2001/05/16 3,100 3,100 3,070 3,080 23,400
2001/05/15 3,030 3,100 3,020 3,070 46,300
2001/05/14 3,100 3,100 3,050 3,050 70,600
2001/05/11 3,110 3,130 3,100 3,110 27,600
2001/05/10 3,220 3,220 3,130 3,150 58,000
2001/05/09 3,200 3,220 3,190 3,220 28,400
2001/05/08 3,180 3,200 3,170 3,190 23,700
2001/05/07 3,200 3,210 3,180 3,200 29,700
2001/05/02 3,230 3,230 3,200 3,210 43,000
2001/05/01 3,200 3,260 3,190 3,230 83,700
2001/04/27 3,150 3,190 3,100 3,190 25,900
2001/04/26 3,150 3,160 3,100 3,150 21,400
2001/04/25 3,150 3,190 3,110 3,110 14,200
2001/04/24 3,140 3,170 3,080 3,170 23,600
2001/04/23 3,190 3,190 3,140 3,170 19,800
2001/04/20 3,190 3,200 3,150 3,190 62,400
2001/04/19 3,150 3,200 3,100 3,170 81,200
2001/04/18 3,000 3,040 2,995 3,000 38,600
2001/04/17 3,070 3,070 3,010 3,040 21,900
2001/04/16 3,050 3,050 3,010 3,050 17,000
2001/04/13 3,100 3,150 3,000 3,000 21,900
2001/04/12 3,060 3,090 3,030 3,050 21,800
2001/04/11 3,120 3,120 2,950 3,000 64,600
2001/04/10 3,140 3,200 3,060 3,200 136,300
2001/04/09 3,070 3,140 2,970 3,140 64,300
2001/04/06 3,050 3,050 2,830 2,940 147,000
2001/04/05 3,140 3,140 3,050 3,050 129,200
2001/04/04 2,800 3,140 2,790 3,140 75,000
2001/04/03 3,060 3,060 2,800 2,920 91,700
2001/04/02 3,280 3,280 3,180 3,210 124,600
2001/03/30 3,200 3,200 3,150 3,180 102,200
2001/03/29 3,120 3,130 3,050 3,100 40,100
2001/03/28 3,200 3,250 3,180 3,220 55,600
2001/03/27 3,010 3,200 3,010 3,190 59,600
2001/03/26 2,900 3,250 2,900 3,250 124,900
2001/03/23 2,780 2,880 2,780 2,880 49,000
2001/03/22 2,740 2,850 2,740 2,770 73,900
2001/03/21 2,700 2,760 2,700 2,740 121,900
2001/03/19 2,650 2,700 2,640 2,660 41,800
2001/03/16 2,720 2,760 2,660 2,660 38,500
2001/03/15 2,600 2,640 2,470 2,640 90,600
2001/03/14 2,700 2,745 2,610 2,610 56,700
2001/03/13 2,800 2,800 2,700 2,700 44,500
2001/03/12 2,900 2,920 2,890 2,900 71,800
2001/03/09 2,850 2,940 2,850 2,910 47,400
2001/03/08 2,900 2,900 2,775 2,800 188,200
2001/03/07 2,990 3,000 2,945 2,955 67,300
2001/03/06 2,975 3,000 2,940 3,000 96,700
2001/03/05 2,930 2,950 2,920 2,940 49,400
2001/03/02 2,940 2,940 2,910 2,930 131,200
2001/03/01 2,990 3,000 2,940 2,975 197,700
2001/02/28 3,050 3,100 3,000 3,100 55,000
2001/02/27 3,130 3,180 3,100 3,110 27,600
2001/02/26 3,070 3,200 3,070 3,120 14,100
2001/02/23 3,050 3,200 3,050 3,200 33,800
2001/02/22 3,050 3,080 2,970 3,050 144,300
2001/02/21 3,050 3,080 3,030 3,050 95,100
2001/02/20 2,990 3,120 2,990 3,050 85,100
2001/02/19 2,950 2,990 2,930 2,965 242,300
2001/02/16 2,830 2,995 2,810 2,990 202,200
2001/02/15 2,720 2,790 2,700 2,750 252,100
2001/02/14 2,910 2,910 2,660 2,800 348,600
2001/02/13 3,100 3,110 3,000 3,100 104,200
2001/02/09 3,200 3,210 3,160 3,200 228,700
2001/02/08 3,300 3,300 3,200 3,210 183,900
2001/02/07 3,300 3,400 3,250 3,350 70,700
2001/02/06 3,350 3,450 3,230 3,450 81,700
2001/02/05 3,440 3,460 3,400 3,450 52,400
2001/02/02 3,450 3,460 3,410 3,440 69,000
2001/02/01 3,420 3,460 3,420 3,450 131,300
2001/01/31 3,450 3,450 3,430 3,450 73,500
2001/01/30 3,450 3,450 3,420 3,440 19,900
2001/01/29 3,400 3,420 3,400 3,420 30,000
2001/01/26 3,500 3,500 3,350 3,400 26,200
2001/01/25 3,500 3,520 3,480 3,520 126,000
2001/01/24 3,500 3,550 3,470 3,500 139,100
2001/01/23 3,290 3,480 3,290 3,450 88,500
2001/01/22 3,260 3,310 3,260 3,280 75,200
2001/01/19 3,240 3,320 3,240 3,260 152,900
2001/01/18 3,200 3,300 3,200 3,240 100,800
2001/01/17 3,400 3,400 3,280 3,320 77,500
2001/01/16 3,350 3,500 3,250 3,440 142,300
2001/01/15 3,080 3,250 3,080 3,200 77,500
2001/01/12 3,080 3,100 2,980 3,030 164,000
2001/01/11 3,000 3,030 3,000 3,030 14,100
2001/01/10 3,170 3,170 3,000 3,100 85,900
2001/01/09 3,250 3,250 3,100 3,180 36,600
2001/01/05 3,130 3,300 3,120 3,250 106,600
2001/01/04 3,070 3,200 3,060 3,200 62,600

このページの先頭へ