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
2005/12/30 2,395 2,400 2,360 2,385 132,500
2005/12/29 2,380 2,430 2,360 2,370 204,000
2005/12/28 2,280 2,350 2,275 2,340 143,900
2005/12/27 2,285 2,285 2,240 2,265 126,300
2005/12/26 2,195 2,240 2,190 2,240 113,600
2005/12/22 2,190 2,190 2,140 2,175 105,000
2005/12/21 2,135 2,155 2,125 2,140 238,500
2005/12/20 2,120 2,190 2,100 2,135 71,800
2005/12/19 2,115 2,120 2,100 2,120 101,800
2005/12/16 2,155 2,195 2,100 2,130 178,100
2005/12/15 2,210 2,230 2,100 2,195 152,100
2005/12/14 2,300 2,330 2,060 2,240 149,300
2005/12/13 2,360 2,370 2,290 2,300 142,000
2005/12/12 2,325 2,440 2,325 2,360 206,400
2005/12/09 2,215 2,300 2,215 2,280 152,800
2005/12/08 2,260 2,270 2,215 2,225 173,800
2005/12/07 2,255 2,300 2,220 2,260 110,700
2005/12/06 2,265 2,280 2,205 2,215 249,700
2005/12/05 2,330 2,350 2,290 2,290 306,800
2005/12/02 2,325 2,450 2,300 2,350 341,200
2005/12/01 2,050 2,295 2,050 2,285 356,200
2005/11/30 1,951 2,095 1,950 2,050 430,100
2005/11/29 1,950 1,965 1,941 1,953 119,400
2005/11/28 1,899 1,950 1,875 1,944 157,700
2005/11/25 1,890 1,893 1,870 1,871 85,200
2005/11/24 1,871 1,899 1,871 1,884 100,500
2005/11/22 1,880 1,930 1,855 1,860 170,800
2005/11/21 1,950 1,950 1,888 1,900 275,500
2005/11/18 2,000 2,000 1,905 1,934 575,300
2005/11/17 1,754 1,830 1,739 1,828 274,500
2005/11/16 1,735 1,750 1,710 1,739 182,700
2005/11/15 1,735 1,740 1,720 1,739 188,200
2005/11/14 1,783 1,790 1,705 1,748 423,700
2005/11/11 1,730 1,745 1,695 1,740 508,800
2005/11/10 1,645 1,645 1,600 1,645 2,316,700
2005/11/09 1,440 1,445 1,438 1,445 30,100
2005/11/08 1,450 1,452 1,432 1,440 45,000
2005/11/07 1,450 1,470 1,445 1,452 171,100
2005/11/04 1,420 1,445 1,420 1,445 90,400
2005/11/02 1,428 1,430 1,416 1,420 45,200
2005/11/01 1,414 1,430 1,412 1,423 55,200
2005/10/31 1,413 1,418 1,410 1,414 30,800
2005/10/28 1,410 1,424 1,400 1,409 26,800
2005/10/27 1,430 1,430 1,420 1,430 44,400
2005/10/26 1,400 1,430 1,400 1,429 48,700
2005/10/25 1,397 1,404 1,368 1,400 59,900
2005/10/24 1,390 1,399 1,376 1,394 33,700
2005/10/21 1,374 1,384 1,350 1,384 37,700
2005/10/20 1,360 1,375 1,358 1,374 32,500
2005/10/19 1,430 1,430 1,340 1,340 44,000
2005/10/18 1,425 1,434 1,425 1,430 19,000
2005/10/17 1,446 1,450 1,429 1,430 26,100
2005/10/14 1,450 1,450 1,435 1,446 88,300
2005/10/13 1,450 1,450 1,433 1,449 38,200
2005/10/12 1,430 1,449 1,427 1,441 56,400
2005/10/11 1,430 1,430 1,402 1,429 31,800
2005/10/07 1,389 1,424 1,389 1,421 73,000
2005/10/06 1,432 1,432 1,385 1,396 77,700
2005/10/05 1,381 1,432 1,381 1,432 159,100
2005/10/04 1,377 1,388 1,368 1,388 102,700
2005/10/03 1,350 1,392 1,343 1,377 104,300
2005/09/30 1,357 1,367 1,347 1,359 76,800
2005/09/29 1,396 1,409 1,345 1,361 106,600
2005/09/28 1,397 1,399 1,370 1,394 161,100
2005/09/27 1,341 1,380 1,330 1,380 134,700
2005/09/26 1,321 1,355 1,321 1,350 81,600
2005/09/22 1,340 1,341 1,320 1,340 45,300
2005/09/21 1,337 1,342 1,333 1,342 59,300
2005/09/20 1,312 1,337 1,300 1,337 80,300
2005/09/16 1,303 1,320 1,295 1,308 85,300
2005/09/15 1,315 1,315 1,296 1,310 42,700
2005/09/14 1,315 1,320 1,301 1,317 20,200
2005/09/13 1,325 1,325 1,300 1,315 39,000
2005/09/12 1,290 1,328 1,290 1,325 50,700
2005/09/09 1,295 1,310 1,295 1,306 45,500
2005/09/08 1,318 1,320 1,300 1,310 56,800
2005/09/07 1,320 1,321 1,311 1,318 105,300
2005/09/06 1,320 1,322 1,313 1,316 31,500
2005/09/05 1,300 1,324 1,299 1,320 27,900
2005/09/02 1,320 1,328 1,300 1,315 19,500
2005/09/01 1,304 1,320 1,300 1,320 77,100
2005/08/31 1,295 1,304 1,291 1,300 119,700
2005/08/30 1,304 1,304 1,285 1,298 38,200
2005/08/29 1,285 1,305 1,265 1,303 117,700
2005/08/26 1,270 1,290 1,260 1,285 55,500
2005/08/25 1,250 1,273 1,248 1,270 88,900
2005/08/24 1,238 1,261 1,237 1,248 54,900
2005/08/23 1,247 1,250 1,235 1,239 29,900
2005/08/22 1,230 1,248 1,225 1,247 31,800
2005/08/19 1,234 1,241 1,223 1,223 30,700
2005/08/18 1,205 1,255 1,201 1,235 38,300
2005/08/17 1,223 1,225 1,211 1,216 44,500
2005/08/16 1,220 1,230 1,211 1,228 35,000
2005/08/15 1,238 1,238 1,220 1,220 33,900
2005/08/12 1,220 1,238 1,218 1,238 28,900
2005/08/11 1,206 1,254 1,206 1,240 31,300
2005/08/10 1,240 1,262 1,239 1,256 43,500
2005/08/09 1,218 1,244 1,218 1,244 47,500
2005/08/08 1,160 1,200 1,160 1,195 87,700
2005/08/05 1,242 1,290 1,222 1,222 51,500
2005/08/04 1,320 1,320 1,281 1,307 40,100
2005/08/03 1,318 1,320 1,310 1,318 47,500
2005/08/02 1,328 1,328 1,310 1,310 29,400
2005/08/01 1,300 1,330 1,300 1,322 77,600
2005/07/29 1,287 1,308 1,278 1,308 61,800
2005/07/28 1,290 1,290 1,277 1,287 14,700
2005/07/27 1,282 1,288 1,276 1,287 23,200
2005/07/26 1,280 1,288 1,275 1,285 49,300
2005/07/25 1,270 1,280 1,270 1,275 23,900
2005/07/22 1,286 1,286 1,270 1,270 30,900
2005/07/21 1,278 1,289 1,275 1,288 35,300
2005/07/20 1,292 1,293 1,278 1,278 56,200
2005/07/19 1,296 1,298 1,278 1,294 95,600
2005/07/15 1,235 1,278 1,224 1,277 101,600
2005/07/14 1,226 1,237 1,222 1,234 56,200
2005/07/13 1,224 1,237 1,221 1,235 83,500
2005/07/12 1,230 1,237 1,220 1,235 52,300
2005/07/11 1,238 1,239 1,219 1,235 70,100
2005/07/08 1,221 1,230 1,220 1,229 93,100
2005/07/07 1,230 1,250 1,226 1,235 45,400
2005/07/06 1,222 1,253 1,222 1,250 47,900
2005/07/05 1,241 1,247 1,221 1,222 45,100
2005/07/04 1,255 1,270 1,246 1,263 46,500
2005/07/01 1,260 1,279 1,250 1,275 65,600
2005/06/30 1,271 1,280 1,241 1,280 100,900
2005/06/29 1,262 1,290 1,262 1,285 55,000
2005/06/28 1,293 1,293 1,277 1,293 46,900
2005/06/27 1,285 1,294 1,280 1,291 59,300
2005/06/24 1,298 1,298 1,271 1,296 122,800
2005/06/23 1,313 1,313 1,288 1,307 60,500
2005/06/22 1,318 1,318 1,300 1,313 90,800
2005/06/21 1,315 1,315 1,286 1,313 67,000
2005/06/20 1,320 1,320 1,275 1,300 129,100
2005/06/17 1,315 1,315 1,297 1,309 227,100
2005/06/16 1,338 1,345 1,306 1,320 101,800
2005/06/15 1,299 1,341 1,295 1,338 174,800
2005/06/14 1,291 1,299 1,281 1,299 91,700
2005/06/13 1,268 1,293 1,266 1,281 132,000
2005/06/10 1,256 1,260 1,254 1,255 164,000
2005/06/09 1,259 1,260 1,251 1,257 120,000
2005/06/08 1,277 1,277 1,258 1,260 106,500
2005/06/07 1,275 1,285 1,270 1,277 187,600
2005/06/06 1,228 1,276 1,221 1,275 244,400
2005/06/03 1,210 1,228 1,205 1,228 99,800
2005/06/02 1,201 1,210 1,181 1,200 145,900
2005/06/01 1,200 1,210 1,195 1,200 179,200
2005/05/31 1,220 1,230 1,212 1,212 133,900
2005/05/30 1,245 1,252 1,221 1,222 187,700
2005/05/27 1,161 1,215 1,160 1,198 209,500
2005/05/26 1,150 1,160 1,141 1,160 143,500
2005/05/25 1,195 1,195 1,160 1,177 166,400
2005/05/24 1,184 1,200 1,184 1,195 278,500
2005/05/23 1,183 1,189 1,163 1,184 520,400
2005/05/20 1,117 1,178 1,098 1,163 576,400
2005/05/19 1,078 1,078 1,078 1,078 60,600
2005/05/18 1,004 1,004 970 978 29,900
2005/05/17 1,010 1,013 1,000 1,005 25,900
2005/05/16 1,001 1,010 1,001 1,010 17,000
2005/05/13 1,017 1,018 1,005 1,016 23,700
2005/05/12 1,019 1,021 1,012 1,017 15,700
2005/05/11 1,029 1,030 1,020 1,029 19,000
2005/05/10 1,029 1,030 1,022 1,030 16,700
2005/05/09 1,054 1,054 1,021 1,029 27,300
2005/05/06 1,020 1,025 1,018 1,021 41,100
2005/05/02 1,018 1,030 1,018 1,020 13,200
2005/04/28 1,020 1,044 1,020 1,038 30,800
2005/04/27 1,035 1,050 1,030 1,036 33,200
2005/04/26 1,040 1,051 1,035 1,050 28,600
2005/04/25 1,050 1,059 1,045 1,046 40,600
2005/04/22 1,030 1,050 1,020 1,050 41,500
2005/04/21 1,020 1,020 1,010 1,020 35,400
2005/04/20 1,030 1,036 1,013 1,020 13,400
2005/04/19 998 1,025 998 1,025 26,800
2005/04/18 1,010 1,028 1,000 1,010 74,600
2005/04/15 1,026 1,047 1,026 1,041 22,000
2005/04/14 1,040 1,060 1,040 1,047 19,300
2005/04/13 1,042 1,063 1,041 1,060 17,800
2005/04/12 1,067 1,071 1,065 1,069 52,700
2005/04/11 1,071 1,071 1,056 1,067 18,000
2005/04/08 1,079 1,084 1,066 1,074 26,400
2005/04/07 1,089 1,090 1,065 1,080 33,500
2005/04/06 1,065 1,085 1,065 1,085 46,700
2005/04/05 1,060 1,065 1,051 1,065 12,800
2005/04/04 1,050 1,065 1,050 1,065 16,900
2005/04/01 1,050 1,059 1,040 1,059 19,900
2005/03/31 1,045 1,070 1,045 1,069 23,000
2005/03/30 1,055 1,064 1,035 1,045 27,100
2005/03/29 1,082 1,082 1,061 1,064 31,100
2005/03/28 1,090 1,090 1,065 1,075 29,900
2005/03/25 1,070 1,080 1,060 1,080 44,600
2005/03/24 1,070 1,079 1,055 1,070 56,800
2005/03/23 1,080 1,085 1,065 1,072 48,900
2005/03/22 1,086 1,100 1,075 1,080 59,700
2005/03/18 1,070 1,085 1,070 1,084 48,400
2005/03/17 1,079 1,080 1,066 1,080 50,100
2005/03/16 1,060 1,082 1,060 1,070 47,200
2005/03/15 1,100 1,100 1,055 1,100 55,100
2005/03/14 1,096 1,115 1,094 1,110 47,300
2005/03/11 1,130 1,130 1,082 1,092 65,800
2005/03/10 1,050 1,140 1,040 1,115 218,400
2005/03/09 1,040 1,048 1,035 1,040 66,700
2005/03/08 1,040 1,042 1,033 1,040 90,700
2005/03/07 1,025 1,045 1,022 1,035 75,700
2005/03/04 1,020 1,030 1,015 1,020 58,100
2005/03/03 1,012 1,020 1,010 1,015 40,900
2005/03/02 1,010 1,010 1,000 1,000 49,200
2005/03/01 1,002 1,005 997 997 55,400
2005/02/28 1,000 1,020 1,000 1,013 31,000
2005/02/25 1,000 1,010 991 995 45,800
2005/02/24 1,010 1,020 999 1,000 40,200
2005/02/23 1,015 1,030 1,005 1,010 25,800
2005/02/22 1,030 1,030 1,016 1,026 13,900
2005/02/21 1,045 1,045 1,030 1,030 43,100
2005/02/18 1,025 1,040 1,025 1,039 61,400
2005/02/17 1,019 1,025 1,016 1,016 33,500
2005/02/16 1,015 1,015 1,010 1,015 46,800
2005/02/15 990 1,017 990 1,001 41,600
2005/02/14 991 996 980 991 89,800
2005/02/10 1,010 1,011 1,002 1,011 39,400
2005/02/09 1,019 1,020 1,010 1,010 40,800
2005/02/08 1,016 1,023 1,012 1,013 49,300
2005/02/07 1,012 1,030 1,012 1,019 30,300
2005/02/04 1,020 1,024 1,008 1,020 23,900
2005/02/03 1,033 1,033 1,027 1,029 25,300
2005/02/02 1,032 1,033 1,030 1,033 42,200
2005/02/01 1,030 1,033 1,030 1,030 35,800
2005/01/31 1,040 1,040 1,026 1,027 34,700
2005/01/28 1,035 1,040 1,029 1,040 32,100
2005/01/27 1,023 1,040 1,023 1,032 34,400
2005/01/26 1,020 1,023 1,018 1,021 41,100
2005/01/25 1,023 1,023 1,000 1,005 92,800
2005/01/24 1,043 1,044 1,016 1,023 37,500
2005/01/21 1,045 1,045 1,038 1,045 40,400
2005/01/20 1,048 1,050 1,030 1,045 57,800
2005/01/19 1,050 1,055 1,043 1,048 54,300
2005/01/18 1,021 1,060 1,021 1,045 78,900
2005/01/17 1,020 1,025 1,015 1,020 87,800
2005/01/14 1,019 1,025 1,014 1,020 109,400
2005/01/13 1,039 1,040 1,025 1,025 82,700
2005/01/12 1,040 1,043 1,035 1,043 114,200
2005/01/11 1,034 1,040 1,022 1,035 169,400
2005/01/07 1,020 1,029 1,016 1,021 84,900
2005/01/06 1,039 1,039 1,010 1,015 167,100
2005/01/05 1,000 1,045 999 1,010 230,500
2005/01/04 1,000 1,010 995 1,001 114,200

このページの先頭へ