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
2004/12/30 1,001 1,010 1,000 1,010 26,700
2004/12/29 970 990 970 990 35,200
2004/12/28 975 979 965 975 21,100
2004/12/27 965 966 964 964 18,000
2004/12/24 968 970 961 962 44,200
2004/12/22 969 971 960 967 71,200
2004/12/21 971 975 965 969 57,500
2004/12/20 975 975 967 971 51,500
2004/12/17 970 975 967 969 44,400
2004/12/16 970 976 965 968 20,200
2004/12/15 975 980 966 970 13,300
2004/12/14 961 980 960 978 33,400
2004/12/13 989 989 960 961 50,200
2004/12/10 971 974 970 970 30,800
2004/12/09 975 980 969 971 25,200
2004/12/08 980 980 965 970 15,300
2004/12/07 1,000 1,000 981 985 14,100
2004/12/06 980 996 977 996 25,400
2004/12/03 963 969 960 965 22,800
2004/12/02 951 963 949 959 122,400
2004/12/01 980 981 958 965 59,800
2004/11/30 981 990 970 980 34,400
2004/11/29 990 995 972 981 11,000
2004/11/26 972 985 971 971 15,600
2004/11/25 975 981 970 971 9,300
2004/11/24 990 995 971 971 21,800
2004/11/22 1,000 1,000 981 995 39,800
2004/11/19 1,029 1,029 995 1,000 39,500
2004/11/18 1,050 1,060 1,035 1,050 169,200
2004/11/17 1,041 1,080 1,041 1,070 81,500
2004/11/16 1,035 1,055 1,035 1,045 33,500
2004/11/15 1,035 1,057 1,030 1,055 44,400
2004/11/12 1,020 1,040 1,020 1,027 12,900
2004/11/11 1,055 1,065 1,030 1,040 38,400
2004/11/10 1,080 1,080 1,065 1,070 43,900
2004/11/09 1,050 1,087 1,050 1,080 113,100
2004/11/08 1,003 1,055 1,000 1,035 57,000
2004/11/05 1,014 1,017 999 1,001 22,400
2004/11/04 996 1,014 996 1,014 32,900
2004/11/02 980 998 980 996 19,300
2004/11/01 1,019 1,019 972 987 44,400
2004/10/29 988 1,000 980 997 37,700
2004/10/28 969 980 966 968 54,300
2004/10/27 951 960 950 950 26,200
2004/10/26 950 950 940 950 17,000
2004/10/25 950 952 949 950 89,500
2004/10/22 941 960 941 950 48,200
2004/10/21 940 955 940 940 24,500
2004/10/20 940 947 925 938 35,000
2004/10/19 975 975 950 967 44,500
2004/10/18 950 970 947 970 26,600
2004/10/15 950 960 942 960 55,300
2004/10/14 980 986 975 980 62,500
2004/10/13 1,006 1,030 996 996 42,100
2004/10/12 1,021 1,030 1,006 1,007 30,300
2004/10/08 1,035 1,040 1,030 1,031 28,300
2004/10/07 1,045 1,050 1,036 1,036 41,600
2004/10/06 1,030 1,049 1,030 1,035 33,800
2004/10/05 1,040 1,051 1,030 1,049 48,000
2004/10/04 1,040 1,050 1,040 1,050 29,400
2004/10/01 1,021 1,048 1,021 1,040 30,800
2004/09/30 1,020 1,028 1,017 1,028 36,500
2004/09/29 1,010 1,030 1,010 1,020 20,900
2004/09/28 1,044 1,044 1,010 1,020 23,600
2004/09/27 1,010 1,030 1,010 1,024 16,800
2004/09/24 1,040 1,045 1,020 1,020 33,100
2004/09/22 1,044 1,045 1,020 1,020 40,200
2004/09/21 1,045 1,050 1,040 1,043 38,100
2004/09/17 1,040 1,055 1,040 1,045 20,600
2004/09/16 1,060 1,060 1,040 1,040 36,300
2004/09/15 1,052 1,068 1,050 1,060 30,200
2004/09/14 1,067 1,067 1,051 1,053 33,000
2004/09/13 1,040 1,065 1,040 1,065 33,700
2004/09/10 1,036 1,059 1,035 1,037 20,300
2004/09/09 1,040 1,043 1,035 1,035 32,200
2004/09/08 1,050 1,060 1,040 1,043 72,500
2004/09/07 1,063 1,070 1,050 1,068 45,800
2004/09/06 1,055 1,069 1,053 1,062 18,500
2004/09/03 1,065 1,071 1,060 1,060 20,500
2004/09/02 1,072 1,072 1,061 1,062 35,800
2004/09/01 1,075 1,089 1,065 1,071 11,900
2004/08/31 1,080 1,080 1,065 1,066 19,800
2004/08/30 1,100 1,100 1,082 1,082 15,300
2004/08/27 1,092 1,096 1,082 1,094 10,000
2004/08/26 1,098 1,124 1,090 1,091 59,900
2004/08/25 1,088 1,100 1,071 1,095 18,900
2004/08/24 1,088 1,099 1,081 1,088 21,200
2004/08/23 1,070 1,088 1,070 1,088 24,900
2004/08/20 1,070 1,080 1,070 1,070 12,200
2004/08/19 1,085 1,090 1,052 1,090 30,000
2004/08/18 1,095 1,095 1,050 1,068 24,900
2004/08/17 1,100 1,100 1,070 1,095 10,500
2004/08/16 1,078 1,078 1,050 1,050 38,200
2004/08/13 1,091 1,091 1,077 1,080 38,500
2004/08/12 1,080 1,114 1,080 1,110 28,800
2004/08/11 1,100 1,107 1,081 1,098 27,600
2004/08/10 1,099 1,100 1,070 1,100 18,500
2004/08/09 1,060 1,100 1,060 1,100 20,900
2004/08/06 1,100 1,103 1,060 1,080 28,000
2004/08/05 1,099 1,114 1,090 1,090 10,600
2004/08/04 1,105 1,108 1,051 1,099 85,600
2004/08/03 1,110 1,120 1,106 1,110 58,400
2004/08/02 1,123 1,123 1,105 1,106 35,900
2004/07/30 1,135 1,149 1,101 1,103 32,000
2004/07/29 1,150 1,150 1,120 1,131 36,600
2004/07/28 1,150 1,190 1,150 1,165 16,600
2004/07/27 1,160 1,165 1,131 1,158 18,100
2004/07/26 1,160 1,161 1,151 1,160 9,800
2004/07/23 1,185 1,185 1,150 1,156 26,600
2004/07/22 1,194 1,199 1,166 1,187 42,500
2004/07/21 1,195 1,200 1,170 1,194 42,800
2004/07/20 1,161 1,184 1,161 1,165 38,700
2004/07/16 1,170 1,204 1,160 1,195 65,800
2004/07/15 1,209 1,220 1,160 1,170 37,400
2004/07/14 1,220 1,225 1,210 1,219 16,300
2004/07/13 1,237 1,237 1,200 1,210 31,100
2004/07/12 1,218 1,218 1,195 1,197 29,400
2004/07/09 1,164 1,200 1,164 1,195 26,400
2004/07/08 1,205 1,205 1,161 1,161 55,800
2004/07/07 1,220 1,220 1,200 1,202 43,000
2004/07/06 1,215 1,240 1,210 1,220 29,300
2004/07/05 1,221 1,250 1,215 1,250 14,300
2004/07/02 1,260 1,263 1,230 1,230 35,900
2004/07/01 1,265 1,280 1,260 1,260 52,100
2004/06/30 1,265 1,296 1,265 1,265 64,400
2004/06/29 1,260 1,270 1,255 1,260 43,700
2004/06/28 1,260 1,265 1,255 1,260 20,800
2004/06/25 1,265 1,274 1,260 1,265 33,300
2004/06/24 1,260 1,290 1,260 1,280 67,200
2004/06/23 1,255 1,270 1,250 1,250 66,200
2004/06/22 1,250 1,278 1,250 1,255 34,000
2004/06/21 1,250 1,250 1,235 1,250 30,800
2004/06/18 1,222 1,240 1,221 1,235 21,400
2004/06/17 1,230 1,235 1,221 1,221 20,300
2004/06/16 1,249 1,255 1,210 1,230 31,100
2004/06/15 1,250 1,250 1,220 1,230 22,800
2004/06/14 1,295 1,298 1,259 1,260 22,100
2004/06/11 1,255 1,280 1,252 1,278 24,800
2004/06/10 1,250 1,259 1,223 1,247 21,500
2004/06/09 1,230 1,260 1,230 1,260 46,900
2004/06/08 1,249 1,249 1,231 1,234 35,300
2004/06/07 1,170 1,245 1,170 1,242 71,900
2004/06/04 1,170 1,200 1,111 1,150 147,700
2004/06/03 1,220 1,240 1,185 1,190 100,800
2004/06/02 1,268 1,268 1,246 1,260 28,900
2004/06/01 1,278 1,280 1,255 1,270 57,200
2004/05/31 1,270 1,278 1,269 1,278 40,700
2004/05/28 1,272 1,272 1,255 1,270 18,900
2004/05/27 1,275 1,278 1,261 1,261 34,500
2004/05/26 1,270 1,295 1,270 1,275 58,600
2004/05/25 1,304 1,304 1,270 1,278 57,200
2004/05/24 1,310 1,310 1,290 1,304 57,700
2004/05/21 1,303 1,303 1,265 1,280 121,600
2004/05/20 1,205 1,265 1,201 1,223 46,800
2004/05/19 1,160 1,234 1,160 1,225 45,300
2004/05/18 1,121 1,215 1,121 1,155 51,700
2004/05/17 1,194 1,194 1,121 1,130 69,700
2004/05/14 1,231 1,233 1,180 1,199 43,900
2004/05/13 1,270 1,270 1,217 1,231 20,300
2004/05/12 1,190 1,300 1,185 1,295 73,100
2004/05/11 1,188 1,208 1,180 1,190 60,700
2004/05/10 1,250 1,253 1,180 1,208 73,000
2004/05/07 1,252 1,255 1,250 1,252 64,800
2004/05/06 1,260 1,270 1,255 1,262 66,600
2004/04/30 1,310 1,310 1,297 1,297 100,100
2004/04/28 1,320 1,370 1,300 1,355 93,700
2004/04/27 1,318 1,318 1,300 1,301 39,000
2004/04/26 1,320 1,320 1,301 1,318 40,900
2004/04/23 1,275 1,320 1,275 1,318 89,000
2004/04/22 1,255 1,290 1,253 1,265 48,200
2004/04/21 1,280 1,280 1,249 1,249 148,700
2004/04/20 1,265 1,285 1,263 1,280 92,700
2004/04/19 1,261 1,280 1,250 1,265 103,600
2004/04/16 1,300 1,300 1,250 1,260 158,100
2004/04/15 1,335 1,339 1,300 1,313 67,100
2004/04/14 1,351 1,360 1,335 1,355 67,800
2004/04/13 1,360 1,380 1,352 1,370 93,700
2004/04/12 1,350 1,391 1,350 1,350 72,900
2004/04/09 1,340 1,370 1,310 1,347 171,900
2004/04/08 1,440 1,450 1,420 1,436 67,900
2004/04/07 1,465 1,465 1,440 1,441 43,600
2004/04/06 1,460 1,490 1,435 1,465 133,900
2004/04/05 1,397 1,450 1,386 1,450 186,500
2004/04/02 1,340 1,385 1,340 1,385 72,900
2004/04/01 1,370 1,370 1,340 1,370 43,000
2004/03/31 1,377 1,385 1,361 1,361 48,100
2004/03/30 1,370 1,377 1,368 1,370 91,700
2004/03/29 1,390 1,396 1,361 1,370 110,100
2004/03/26 1,350 1,378 1,331 1,378 163,400
2004/03/25 1,335 1,350 1,330 1,341 128,300
2004/03/24 1,340 1,340 1,325 1,335 57,000
2004/03/23 1,359 1,360 1,330 1,340 92,900
2004/03/22 1,320 1,339 1,320 1,339 161,300
2004/03/19 1,300 1,320 1,295 1,320 129,000
2004/03/18 1,255 1,320 1,255 1,280 362,700
2004/03/17 1,250 1,260 1,243 1,243 271,400
2004/03/16 1,260 1,260 1,243 1,243 174,900
2004/03/15 1,259 1,275 1,258 1,260 300,600
2004/03/12 1,240 1,242 1,225 1,239 43,400
2004/03/11 1,250 1,258 1,243 1,243 63,700
2004/03/10 1,260 1,275 1,250 1,250 131,400
2004/03/09 1,269 1,270 1,260 1,260 63,200
2004/03/08 1,261 1,290 1,255 1,269 152,900
2004/03/05 1,260 1,265 1,251 1,260 115,900
2004/03/04 1,280 1,285 1,250 1,260 124,700
2004/03/03 1,295 1,300 1,281 1,285 43,200
2004/03/02 1,320 1,320 1,295 1,301 59,500
2004/03/01 1,316 1,318 1,300 1,315 46,300
2004/02/27 1,289 1,295 1,276 1,290 48,400
2004/02/26 1,302 1,302 1,278 1,290 36,400
2004/02/25 1,300 1,300 1,260 1,262 78,400
2004/02/24 1,328 1,331 1,320 1,328 40,800
2004/02/23 1,325 1,345 1,321 1,328 49,600
2004/02/20 1,330 1,330 1,316 1,318 62,200
2004/02/19 1,319 1,320 1,310 1,310 86,900
2004/02/18 1,320 1,320 1,317 1,319 63,900
2004/02/17 1,320 1,340 1,312 1,319 61,400
2004/02/16 1,380 1,380 1,320 1,320 106,300
2004/02/13 1,335 1,337 1,320 1,320 42,300
2004/02/12 1,350 1,351 1,322 1,337 62,200
2004/02/10 1,364 1,390 1,360 1,360 28,900
2004/02/09 1,385 1,385 1,375 1,384 32,100
2004/02/06 1,380 1,389 1,375 1,385 95,000
2004/02/05 1,350 1,380 1,350 1,370 123,100
2004/02/04 1,400 1,400 1,330 1,340 77,300
2004/02/03 1,430 1,430 1,400 1,400 17,300
2004/02/02 1,440 1,440 1,409 1,420 48,400
2004/01/30 1,440 1,440 1,400 1,420 51,600
2004/01/29 1,380 1,420 1,372 1,420 67,100
2004/01/28 1,389 1,390 1,385 1,390 27,300
2004/01/27 1,401 1,420 1,396 1,396 51,200
2004/01/26 1,421 1,422 1,400 1,401 17,000
2004/01/23 1,445 1,445 1,420 1,430 19,400
2004/01/22 1,450 1,470 1,433 1,444 13,700
2004/01/21 1,460 1,469 1,440 1,443 65,200
2004/01/20 1,450 1,469 1,450 1,457 54,700
2004/01/19 1,470 1,480 1,450 1,451 29,400
2004/01/16 1,429 1,478 1,429 1,470 15,100
2004/01/15 1,490 1,495 1,480 1,489 26,600
2004/01/14 1,490 1,490 1,455 1,490 32,500
2004/01/13 1,500 1,500 1,488 1,499 192,400
2004/01/09 1,400 1,460 1,400 1,437 170,300
2004/01/08 1,385 1,400 1,381 1,400 23,200
2004/01/07 1,410 1,410 1,380 1,390 18,100
2004/01/06 1,400 1,400 1,389 1,400 43,700
2004/01/05 1,380 1,384 1,371 1,384 4,500

このページの先頭へ