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
2002/12/30 1,050 1,140 1,010 1,120 10,300
2002/12/27 1,000 1,015 1,000 1,015 9,900
2002/12/26 960 1,015 960 1,015 2,300
2002/12/25 942 980 942 950 12,800
2002/12/24 945 1,000 940 960 13,600
2002/12/20 1,000 1,019 1,000 1,004 50,800
2002/12/19 930 1,000 930 1,000 35,200
2002/12/18 981 1,020 981 1,000 17,200
2002/12/17 965 995 965 991 22,800
2002/12/16 950 960 950 960 22,900
2002/12/13 905 950 905 950 6,100
2002/12/12 970 970 950 970 8,400
2002/12/11 1,000 1,000 910 940 14,300
2002/12/10 940 945 891 900 19,000
2002/12/09 950 990 950 950 549,300
2002/12/06 980 980 950 960 16,500
2002/12/05 960 1,040 950 1,010 43,700
2002/12/04 980 1,010 950 1,000 80,200
2002/12/03 1,040 1,040 1,000 1,000 9,500
2002/12/02 945 1,040 945 1,040 21,700
2002/11/29 981 990 940 940 24,600
2002/11/28 980 981 950 981 21,100
2002/11/27 955 955 930 950 19,700
2002/11/26 900 950 900 935 9,500
2002/11/25 880 900 880 892 6,300
2002/11/22 890 890 851 865 38,200
2002/11/21 781 830 781 830 31,000
2002/11/20 730 800 710 780 35,600
2002/11/19 800 800 750 800 46,100
2002/11/18 850 850 820 820 32,100
2002/11/15 825 880 825 880 45,800
2002/11/14 860 866 820 845 50,900
2002/11/13 890 901 880 880 23,300
2002/11/12 890 895 885 890 9,500
2002/11/11 900 900 890 900 18,100
2002/11/08 959 966 959 965 25,900
2002/11/07 940 956 940 956 27,000
2002/11/06 914 930 914 930 5,200
2002/11/05 906 910 900 904 28,800
2002/11/01 920 920 905 905 40,600
2002/10/31 915 915 901 910 76,100
2002/10/30 905 920 905 916 17,900
2002/10/29 901 917 900 907 40,600
2002/10/28 1,015 1,015 878 900 65,500
2002/10/25 1,015 1,021 1,015 1,015 17,000
2002/10/24 1,040 1,040 1,020 1,020 21,100
2002/10/23 1,050 1,070 1,040 1,045 29,700
2002/10/22 1,135 1,135 1,085 1,100 47,100
2002/10/21 1,146 1,150 1,140 1,145 83,900
2002/10/18 1,250 1,260 1,100 1,145 49,200
2002/10/17 1,201 1,230 1,180 1,230 52,500
2002/10/16 1,135 1,200 1,135 1,200 48,600
2002/10/15 1,130 1,130 1,085 1,110 59,700
2002/10/11 1,110 1,110 1,100 1,105 27,100
2002/10/10 1,110 1,120 1,095 1,120 29,400
2002/10/09 1,050 1,125 1,050 1,125 8,900
2002/10/08 1,050 1,070 1,050 1,070 12,500
2002/10/07 1,060 1,090 1,050 1,050 7,900
2002/10/04 1,035 1,100 1,035 1,100 7,700
2002/10/03 1,150 1,150 1,050 1,050 15,000
2002/10/02 1,180 1,200 1,175 1,175 30,500
2002/10/01 1,140 1,155 1,120 1,149 9,400
2002/09/30 1,150 1,170 1,120 1,140 15,200
2002/09/27 1,130 1,130 1,035 1,035 25,900
2002/09/26 1,018 1,050 1,018 1,030 43,800
2002/09/25 1,005 1,040 1,005 1,015 7,200
2002/09/24 1,005 1,010 1,005 1,005 45,700
2002/09/20 1,030 1,040 1,005 1,005 35,200
2002/09/19 1,100 1,135 1,050 1,050 56,500
2002/09/18 1,150 1,155 1,110 1,133 101,800
2002/09/17 1,250 1,290 1,250 1,250 48,400
2002/09/13 1,425 1,450 1,425 1,450 18,700
2002/09/12 1,430 1,454 1,430 1,445 24,600
2002/09/11 1,430 1,445 1,410 1,430 12,600
2002/09/10 1,432 1,455 1,430 1,430 15,000
2002/09/09 1,450 1,460 1,400 1,400 49,000
2002/09/06 1,440 1,455 1,440 1,450 35,400
2002/09/05 1,450 1,455 1,440 1,447 17,000
2002/09/04 1,443 1,450 1,440 1,450 31,400
2002/09/03 1,447 1,450 1,440 1,445 21,700
2002/09/02 1,491 1,491 1,440 1,445 44,700
2002/08/30 1,530 1,530 1,490 1,490 34,200
2002/08/29 1,560 1,561 1,540 1,560 34,900
2002/08/28 1,580 1,580 1,500 1,540 26,500
2002/08/27 1,600 1,600 1,580 1,580 37,300
2002/08/26 1,589 1,589 1,561 1,580 41,900
2002/08/23 1,561 1,600 1,561 1,570 5,200
2002/08/22 1,530 1,545 1,500 1,545 22,500
2002/08/21 1,520 1,525 1,490 1,490 72,100
2002/08/20 1,545 1,570 1,520 1,520 33,000
2002/08/19 1,600 1,600 1,530 1,530 23,400
2002/08/16 1,600 1,600 1,589 1,593 18,400
2002/08/15 1,600 1,600 1,590 1,590 23,100
2002/08/14 1,610 1,610 1,600 1,600 50,800
2002/08/13 1,640 1,640 1,600 1,610 14,700
2002/08/12 1,620 1,625 1,610 1,620 19,800
2002/08/09 1,625 1,626 1,610 1,615 50,200
2002/08/08 1,622 1,650 1,621 1,625 14,200
2002/08/07 1,595 1,601 1,594 1,600 35,200
2002/08/06 1,600 1,600 1,590 1,591 18,900
2002/08/05 1,590 1,610 1,590 1,600 19,900
2002/08/02 1,680 1,681 1,660 1,663 24,300
2002/08/01 1,685 1,720 1,650 1,650 7,700
2002/07/31 1,590 1,685 1,589 1,640 159,800
2002/07/30 1,600 1,610 1,590 1,590 62,300
2002/07/29 1,600 1,600 1,560 1,570 77,900
2002/07/26 1,650 1,660 1,650 1,660 37,800
2002/07/25 1,650 1,681 1,647 1,650 36,300
2002/07/24 1,676 1,676 1,650 1,675 15,300
2002/07/23 1,610 1,675 1,610 1,646 43,000
2002/07/22 1,786 1,786 1,730 1,730 22,300
2002/07/19 1,790 1,830 1,770 1,786 7,200
2002/07/18 1,750 1,800 1,750 1,790 20,800
2002/07/17 1,830 1,830 1,750 1,750 24,500
2002/07/16 1,840 1,840 1,820 1,820 14,400
2002/07/15 1,830 1,830 1,825 1,830 12,200
2002/07/12 1,839 1,839 1,820 1,820 20,800
2002/07/11 1,840 1,840 1,820 1,831 28,800
2002/07/10 1,840 1,850 1,840 1,844 27,500
2002/07/09 1,830 1,845 1,830 1,835 13,600
2002/07/08 1,850 1,860 1,820 1,850 15,000
2002/07/05 1,860 1,860 1,830 1,830 14,700
2002/07/04 1,860 1,860 1,850 1,860 11,900
2002/07/03 1,859 1,860 1,840 1,860 4,200
2002/07/02 1,820 1,840 1,800 1,800 17,800
2002/07/01 1,800 1,820 1,800 1,800 12,200
2002/06/28 1,800 1,860 1,790 1,860 21,200
2002/06/27 1,780 1,800 1,740 1,740 54,800
2002/06/26 1,785 1,794 1,770 1,785 14,600
2002/06/25 1,751 1,845 1,750 1,845 28,200
2002/06/24 1,790 1,790 1,740 1,751 83,700
2002/06/21 1,835 1,835 1,805 1,820 29,700
2002/06/20 1,845 1,845 1,800 1,805 37,000
2002/06/19 1,920 1,925 1,815 1,815 44,500
2002/06/18 2,010 2,010 1,920 1,920 27,000
2002/06/17 1,950 2,000 1,950 2,000 44,300
2002/06/14 1,980 2,000 1,950 1,950 45,900
2002/06/13 2,000 2,040 1,980 2,000 92,300
2002/06/12 2,150 2,150 2,050 2,055 57,200
2002/06/11 2,150 2,160 2,120 2,150 21,700
2002/06/10 2,200 2,200 2,150 2,155 19,800
2002/06/07 2,190 2,190 2,100 2,170 43,700
2002/06/06 2,200 2,205 2,105 2,150 43,300
2002/06/05 2,300 2,300 2,200 2,230 62,500
2002/06/04 2,280 2,280 2,270 2,280 25,700
2002/06/03 2,400 2,400 2,280 2,300 43,800
2002/05/31 2,370 2,370 2,350 2,350 31,700
2002/05/30 2,350 2,350 2,250 2,280 36,100
2002/05/29 2,500 2,520 2,350 2,410 50,000
2002/05/28 2,510 2,515 2,460 2,500 35,800
2002/05/27 2,450 2,505 2,400 2,505 37,200
2002/05/24 2,410 2,450 2,350 2,450 26,500
2002/05/23 2,350 2,460 2,350 2,450 10,600
2002/05/22 2,450 2,450 2,320 2,350 36,300
2002/05/21 2,555 2,570 2,390 2,565 47,800
2002/05/20 2,550 2,570 2,545 2,555 27,000
2002/05/17 2,480 2,550 2,470 2,550 59,700
2002/05/16 2,420 2,470 2,420 2,470 29,300
2002/05/15 2,350 2,420 2,350 2,420 23,200
2002/05/14 2,310 2,350 2,310 2,340 20,300
2002/05/13 2,300 2,320 2,300 2,310 12,700
2002/05/10 2,305 2,310 2,300 2,300 6,800
2002/05/09 2,300 2,340 2,285 2,300 30,500
2002/05/08 2,250 2,290 2,200 2,200 22,200
2002/05/07 2,350 2,350 2,300 2,300 12,500
2002/05/02 2,320 2,320 2,225 2,270 7,600
2002/05/01 2,205 2,210 2,190 2,195 14,200
2002/04/30 2,350 2,350 2,150 2,150 23,500
2002/04/26 2,250 2,335 2,250 2,320 65,700
2002/04/25 2,195 2,280 2,195 2,220 74,300
2002/04/24 2,200 2,210 2,190 2,195 71,200
2002/04/23 2,240 2,270 2,150 2,150 55,100
2002/04/22 2,250 2,250 2,200 2,240 16,900
2002/04/19 2,240 2,250 2,195 2,250 2,500
2002/04/18 2,285 2,310 2,180 2,250 34,400
2002/04/17 2,170 2,290 2,160 2,290 57,700
2002/04/16 2,100 2,100 2,080 2,090 4,500
2002/04/15 2,140 2,200 2,060 2,200 27,100
2002/04/12 2,010 2,070 2,010 2,045 26,800
2002/04/11 2,090 2,110 2,000 2,050 43,300
2002/04/10 2,105 2,110 2,090 2,090 53,200
2002/04/09 2,130 2,130 2,100 2,115 35,900
2002/04/08 2,150 2,150 2,070 2,080 67,800
2002/04/05 2,160 2,160 2,070 2,090 24,000
2002/04/04 2,190 2,210 2,150 2,160 37,000
2002/04/03 2,290 2,290 2,205 2,230 13,000
2002/04/02 2,300 2,340 2,270 2,340 103,900
2002/04/01 2,390 2,390 2,250 2,300 40,300
2002/03/29 2,150 2,300 2,150 2,270 48,900
2002/03/28 2,020 2,145 2,020 2,100 25,300
2002/03/27 2,040 2,040 2,000 2,020 49,500
2002/03/26 2,000 2,050 1,950 1,950 8,500
2002/03/25 2,090 2,110 1,900 1,900 44,700
2002/03/22 2,290 2,295 2,010 2,010 43,200
2002/03/20 2,295 2,295 2,255 2,290 38,500
2002/03/19 2,300 2,310 2,260 2,295 50,700
2002/03/18 2,215 2,350 2,215 2,300 77,300
2002/03/15 2,140 2,220 2,140 2,210 61,200
2002/03/14 2,210 2,210 2,100 2,130 44,900
2002/03/13 2,295 2,295 2,205 2,250 26,200
2002/03/12 2,290 2,300 2,270 2,300 30,800
2002/03/11 2,450 2,455 2,400 2,410 32,600
2002/03/08 2,500 2,510 2,490 2,500 57,900
2002/03/07 2,400 2,500 2,400 2,500 102,000
2002/03/06 2,390 2,450 2,300 2,350 77,200
2002/03/05 2,530 2,710 2,530 2,550 166,700
2002/03/04 2,180 2,450 2,180 2,450 194,600
2002/03/01 2,000 2,140 2,000 2,140 125,500
2002/02/28 1,970 2,045 1,950 2,040 116,000
2002/02/27 1,900 1,970 1,900 1,920 17,200
2002/02/26 1,980 1,980 1,880 1,920 49,900
2002/02/25 1,980 1,980 1,950 1,971 60,400
2002/02/22 1,800 2,000 1,800 1,980 75,700
2002/02/21 1,750 1,801 1,750 1,800 26,000
2002/02/20 1,690 1,714 1,690 1,710 12,400
2002/02/19 1,700 1,709 1,690 1,690 22,600
2002/02/18 1,700 1,730 1,700 1,710 4,600
2002/02/15 1,660 1,740 1,660 1,740 78,700
2002/02/14 1,550 1,585 1,550 1,580 41,200
2002/02/13 1,555 1,560 1,490 1,510 84,000
2002/02/08 1,630 1,668 1,630 1,645 7,500
2002/02/07 1,640 1,670 1,620 1,630 67,600
2002/02/06 1,580 1,640 1,565 1,640 42,500
2002/02/05 1,550 1,640 1,550 1,640 41,700
2002/02/04 1,580 1,580 1,570 1,580 13,200
2002/02/01 1,601 1,640 1,581 1,640 30,600
2002/01/31 1,560 1,600 1,560 1,600 23,700
2002/01/30 1,520 1,590 1,520 1,590 30,000
2002/01/29 1,680 1,680 1,660 1,680 20,300
2002/01/28 1,700 1,700 1,680 1,685 10,100
2002/01/25 1,601 1,610 1,599 1,610 27,700
2002/01/24 1,619 1,630 1,601 1,619 26,500
2002/01/23 1,610 1,625 1,610 1,619 38,700
2002/01/22 1,700 1,700 1,615 1,625 83,400
2002/01/21 1,640 1,650 1,600 1,640 65,500
2002/01/18 1,540 1,550 1,526 1,526 119,500
2002/01/17 1,600 1,600 1,520 1,520 82,500
2002/01/16 1,750 1,750 1,600 1,630 35,400
2002/01/15 1,780 1,800 1,750 1,780 9,900
2002/01/11 1,840 1,860 1,800 1,810 20,700
2002/01/10 1,720 1,860 1,720 1,860 12,800
2002/01/09 1,810 1,810 1,700 1,700 7,700
2002/01/08 1,870 1,890 1,800 1,810 9,000
2002/01/07 1,850 2,000 1,800 2,000 31,800
2002/01/04 1,735 1,780 1,730 1,765 7,500

このページの先頭へ