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 |
---|---|---|---|---|---|
2008/12/30 | 760 | 770 | 735 | 770 | 3,700 |
2008/12/29 | 770 | 770 | 740 | 750 | 10,500 |
2008/12/26 | 770 | 777 | 740 | 760 | 8,600 |
2008/12/25 | 736 | 760 | 736 | 760 | 9,300 |
2008/12/24 | 728 | 743 | 712 | 726 | 73,100 |
2008/12/22 | 793 | 793 | 723 | 728 | 20,200 |
2008/12/19 | 712 | 728 | 703 | 703 | 30,200 |
2008/12/18 | 760 | 760 | 730 | 742 | 65,800 |
2008/12/17 | 778 | 778 | 769 | 773 | 22,700 |
2008/12/16 | 789 | 789 | 753 | 779 | 41,100 |
2008/12/15 | 785 | 795 | 784 | 784 | 29,700 |
2008/12/12 | 825 | 825 | 796 | 802 | 21,500 |
2008/12/11 | 807 | 830 | 802 | 825 | 45,200 |
2008/12/10 | 785 | 810 | 785 | 792 | 51,000 |
2008/12/09 | 780 | 800 | 780 | 784 | 34,100 |
2008/12/08 | 760 | 780 | 760 | 773 | 14,200 |
2008/12/05 | 769 | 778 | 766 | 770 | 8,100 |
2008/12/04 | 760 | 789 | 750 | 771 | 18,600 |
2008/12/03 | 755 | 758 | 740 | 745 | 25,100 |
2008/12/02 | 700 | 739 | 700 | 739 | 27,900 |
2008/12/01 | 700 | 755 | 697 | 735 | 17,000 |
2008/11/28 | 683 | 707 | 680 | 686 | 95,200 |
2008/11/27 | 664 | 672 | 661 | 670 | 51,200 |
2008/11/26 | 675 | 675 | 663 | 664 | 23,800 |
2008/11/25 | 680 | 690 | 647 | 665 | 73,100 |
2008/11/21 | 670 | 730 | 643 | 669 | 108,300 |
2008/11/20 | 680 | 700 | 672 | 674 | 34,100 |
2008/11/19 | 681 | 709 | 681 | 683 | 15,800 |
2008/11/18 | 700 | 710 | 690 | 690 | 28,400 |
2008/11/17 | 700 | 710 | 676 | 700 | 81,700 |
2008/11/14 | 721 | 735 | 691 | 715 | 115,400 |
2008/11/13 | 715 | 719 | 701 | 711 | 84,400 |
2008/11/12 | 760 | 760 | 721 | 739 | 116,900 |
2008/11/11 | 757 | 760 | 729 | 730 | 48,500 |
2008/11/10 | 770 | 786 | 761 | 767 | 12,400 |
2008/11/07 | 750 | 761 | 741 | 753 | 29,700 |
2008/11/06 | 790 | 790 | 766 | 771 | 73,500 |
2008/11/05 | 820 | 838 | 800 | 809 | 102,900 |
2008/11/04 | 815 | 815 | 764 | 790 | 99,000 |
2008/10/31 | 860 | 860 | 806 | 821 | 57,800 |
2008/10/30 | 816 | 864 | 816 | 843 | 65,300 |
2008/10/29 | 856 | 889 | 787 | 806 | 49,400 |
2008/10/28 | 850 | 867 | 810 | 849 | 35,500 |
2008/10/27 | 929 | 929 | 900 | 901 | 33,300 |
2008/10/24 | 934 | 950 | 911 | 932 | 38,400 |
2008/10/23 | 935 | 935 | 905 | 924 | 18,900 |
2008/10/22 | 921 | 950 | 916 | 936 | 49,800 |
2008/10/21 | 1,013 | 1,030 | 920 | 985 | 45,500 |
2008/10/20 | 1,025 | 1,025 | 990 | 1,007 | 12,700 |
2008/10/17 | 945 | 965 | 945 | 965 | 12,900 |
2008/10/16 | 956 | 961 | 921 | 955 | 45,300 |
2008/10/15 | 1,021 | 1,030 | 1,011 | 1,021 | 19,700 |
2008/10/14 | 1,060 | 1,060 | 1,020 | 1,020 | 53,700 |
2008/10/10 | 980 | 999 | 955 | 960 | 23,800 |
2008/10/09 | 955 | 1,020 | 955 | 989 | 26,400 |
2008/10/08 | 989 | 1,008 | 908 | 995 | 75,800 |
2008/10/07 | 1,010 | 1,020 | 980 | 999 | 37,000 |
2008/10/06 | 1,110 | 1,113 | 1,056 | 1,095 | 47,000 |
2008/10/03 | 1,153 | 1,180 | 1,113 | 1,163 | 70,200 |
2008/10/02 | 1,239 | 1,239 | 1,170 | 1,173 | 46,500 |
2008/10/01 | 1,238 | 1,256 | 1,195 | 1,243 | 89,700 |
2008/09/30 | 1,145 | 1,258 | 1,145 | 1,258 | 69,700 |
2008/09/29 | 1,326 | 1,340 | 1,260 | 1,285 | 27,600 |
2008/09/26 | 1,373 | 1,395 | 1,300 | 1,300 | 10,000 |
2008/09/25 | 1,310 | 1,350 | 1,277 | 1,335 | 31,900 |
2008/09/24 | 1,425 | 1,429 | 1,346 | 1,350 | 60,300 |
2008/09/22 | 1,530 | 1,546 | 1,341 | 1,405 | 50,000 |
2008/09/19 | 1,482 | 1,528 | 1,432 | 1,505 | 20,500 |
2008/09/18 | 1,460 | 1,509 | 1,460 | 1,482 | 49,700 |
2008/09/17 | 1,511 | 1,560 | 1,510 | 1,540 | 52,700 |
2008/09/16 | 1,400 | 1,480 | 1,240 | 1,471 | 39,800 |
2008/09/12 | 1,450 | 1,543 | 1,442 | 1,540 | 27,400 |
2008/09/11 | 1,404 | 1,450 | 1,404 | 1,440 | 36,900 |
2008/09/10 | 1,335 | 1,408 | 1,320 | 1,403 | 24,200 |
2008/09/09 | 1,401 | 1,420 | 1,381 | 1,395 | 20,800 |
2008/09/08 | 1,371 | 1,420 | 1,371 | 1,406 | 36,200 |
2008/09/05 | 1,380 | 1,391 | 1,371 | 1,391 | 36,700 |
2008/09/04 | 1,450 | 1,451 | 1,371 | 1,400 | 45,900 |
2008/09/03 | 1,460 | 1,500 | 1,460 | 1,500 | 30,300 |
2008/09/02 | 1,472 | 1,500 | 1,455 | 1,460 | 55,600 |
2008/09/01 | 1,510 | 1,520 | 1,473 | 1,473 | 14,300 |
2008/08/29 | 1,599 | 1,599 | 1,570 | 1,570 | 28,300 |
2008/08/28 | 1,615 | 1,615 | 1,587 | 1,587 | 30,700 |
2008/08/27 | 1,630 | 1,635 | 1,601 | 1,602 | 60,400 |
2008/08/26 | 1,624 | 1,650 | 1,620 | 1,635 | 31,200 |
2008/08/25 | 1,616 | 1,648 | 1,600 | 1,644 | 79,800 |
2008/08/22 | 1,610 | 1,625 | 1,595 | 1,618 | 115,500 |
2008/08/21 | 1,571 | 1,618 | 1,570 | 1,610 | 34,600 |
2008/08/20 | 1,545 | 1,590 | 1,542 | 1,565 | 40,500 |
2008/08/19 | 1,525 | 1,580 | 1,500 | 1,560 | 78,200 |
2008/08/18 | 1,500 | 1,501 | 1,485 | 1,491 | 48,100 |
2008/08/15 | 1,460 | 1,555 | 1,450 | 1,466 | 114,100 |
2008/08/14 | 1,481 | 1,494 | 1,451 | 1,451 | 48,600 |
2008/08/13 | 1,511 | 1,512 | 1,482 | 1,490 | 31,200 |
2008/08/12 | 1,612 | 1,612 | 1,518 | 1,525 | 50,300 |
2008/08/11 | 1,607 | 1,644 | 1,607 | 1,614 | 62,000 |
2008/08/08 | 1,601 | 1,610 | 1,590 | 1,605 | 95,400 |
2008/08/07 | 1,660 | 1,682 | 1,570 | 1,638 | 350,800 |
2008/08/06 | 1,570 | 1,630 | 1,570 | 1,600 | 377,200 |
2008/08/05 | 1,853 | 1,930 | 1,800 | 1,870 | 45,500 |
2008/08/04 | 1,937 | 1,954 | 1,935 | 1,943 | 93,200 |
2008/08/01 | 1,955 | 1,955 | 1,920 | 1,936 | 39,200 |
2008/07/31 | 2,010 | 2,040 | 1,953 | 1,953 | 49,500 |
2008/07/30 | 1,999 | 2,015 | 1,980 | 1,999 | 7,500 |
2008/07/29 | 1,993 | 2,000 | 1,968 | 2,000 | 11,200 |
2008/07/28 | 2,010 | 2,015 | 1,975 | 1,994 | 9,300 |
2008/07/25 | 1,980 | 1,985 | 1,970 | 1,971 | 20,600 |
2008/07/24 | 1,980 | 2,005 | 1,980 | 2,000 | 62,800 |
2008/07/23 | 2,090 | 2,095 | 2,030 | 2,060 | 29,300 |
2008/07/22 | 2,015 | 2,095 | 2,015 | 2,090 | 25,600 |
2008/07/18 | 2,000 | 2,020 | 2,000 | 2,015 | 26,600 |
2008/07/17 | 1,950 | 1,980 | 1,950 | 1,965 | 29,400 |
2008/07/16 | 1,999 | 2,000 | 1,982 | 1,983 | 22,400 |
2008/07/15 | 1,991 | 2,000 | 1,901 | 2,000 | 36,500 |
2008/07/14 | 1,990 | 2,000 | 1,990 | 1,995 | 16,300 |
2008/07/11 | 2,055 | 2,055 | 2,000 | 2,015 | 27,500 |
2008/07/10 | 2,000 | 2,020 | 1,990 | 2,015 | 17,100 |
2008/07/09 | 2,015 | 2,050 | 2,000 | 2,005 | 32,600 |
2008/07/08 | 2,050 | 2,060 | 2,000 | 2,060 | 12,900 |
2008/07/07 | 1,999 | 2,035 | 1,991 | 2,035 | 7,000 |
2008/07/04 | 2,000 | 2,010 | 2,000 | 2,000 | 7,500 |
2008/07/03 | 2,000 | 2,005 | 2,000 | 2,000 | 5,500 |
2008/07/02 | 2,000 | 2,035 | 1,995 | 2,010 | 24,400 |
2008/07/01 | 2,025 | 2,030 | 1,987 | 1,992 | 35,100 |
2008/06/30 | 2,035 | 2,120 | 2,010 | 2,120 | 28,600 |
2008/06/27 | 1,910 | 2,050 | 1,910 | 2,030 | 112,300 |
2008/06/26 | 2,015 | 2,025 | 1,967 | 1,970 | 147,800 |
2008/06/25 | 2,030 | 2,050 | 2,010 | 2,030 | 99,300 |
2008/06/24 | 2,095 | 2,135 | 2,065 | 2,100 | 70,400 |
2008/06/23 | 2,180 | 2,195 | 2,110 | 2,165 | 54,000 |
2008/06/20 | 2,140 | 2,210 | 2,140 | 2,180 | 19,200 |
2008/06/19 | 2,150 | 2,175 | 2,120 | 2,170 | 40,300 |
2008/06/18 | 2,150 | 2,200 | 2,145 | 2,160 | 19,500 |
2008/06/17 | 2,190 | 2,190 | 2,155 | 2,185 | 48,600 |
2008/06/16 | 2,190 | 2,245 | 2,150 | 2,235 | 27,600 |
2008/06/13 | 2,150 | 2,160 | 2,140 | 2,150 | 47,900 |
2008/06/12 | 2,200 | 2,200 | 2,160 | 2,170 | 87,200 |
2008/06/11 | 2,220 | 2,240 | 2,210 | 2,220 | 40,200 |
2008/06/10 | 2,275 | 2,290 | 2,230 | 2,265 | 71,100 |
2008/06/09 | 2,285 | 2,350 | 2,275 | 2,345 | 66,200 |
2008/06/06 | 2,290 | 2,315 | 2,255 | 2,310 | 55,600 |
2008/06/05 | 2,210 | 2,225 | 2,210 | 2,220 | 19,400 |
2008/06/04 | 2,205 | 2,255 | 2,205 | 2,220 | 87,800 |
2008/06/03 | 2,230 | 2,260 | 2,210 | 2,260 | 26,000 |
2008/06/02 | 2,210 | 2,330 | 2,210 | 2,310 | 108,700 |
2008/05/30 | 2,120 | 2,200 | 2,115 | 2,200 | 65,500 |
2008/05/29 | 2,140 | 2,160 | 2,135 | 2,140 | 26,400 |
2008/05/28 | 2,190 | 2,190 | 2,130 | 2,160 | 53,200 |
2008/05/27 | 2,165 | 2,175 | 2,155 | 2,165 | 30,000 |
2008/05/26 | 2,140 | 2,190 | 2,120 | 2,180 | 52,200 |
2008/05/23 | 2,110 | 2,155 | 2,100 | 2,140 | 51,800 |
2008/05/22 | 2,080 | 2,110 | 2,035 | 2,090 | 49,400 |
2008/05/21 | 2,135 | 2,135 | 2,090 | 2,120 | 38,200 |
2008/05/20 | 2,140 | 2,175 | 2,115 | 2,140 | 52,400 |
2008/05/19 | 2,050 | 2,185 | 2,035 | 2,130 | 156,500 |
2008/05/16 | 2,040 | 2,075 | 2,020 | 2,060 | 76,900 |
2008/05/15 | 2,095 | 2,150 | 2,095 | 2,150 | 57,400 |
2008/05/14 | 2,110 | 2,110 | 2,075 | 2,080 | 23,900 |
2008/05/13 | 2,110 | 2,120 | 2,095 | 2,100 | 16,300 |
2008/05/12 | 2,095 | 2,125 | 2,075 | 2,125 | 14,900 |
2008/05/09 | 2,095 | 2,110 | 2,070 | 2,110 | 25,700 |
2008/05/08 | 2,090 | 2,110 | 2,075 | 2,095 | 30,600 |
2008/05/07 | 2,090 | 2,125 | 2,075 | 2,105 | 38,600 |
2008/05/02 | 2,090 | 2,090 | 2,045 | 2,080 | 12,000 |
2008/05/01 | 2,050 | 2,060 | 2,020 | 2,020 | 8,500 |
2008/04/30 | 2,075 | 2,090 | 2,035 | 2,070 | 19,200 |
2008/04/28 | 2,075 | 2,105 | 2,000 | 2,090 | 37,600 |
2008/04/25 | 2,055 | 2,080 | 2,055 | 2,065 | 7,900 |
2008/04/24 | 2,055 | 2,055 | 2,050 | 2,050 | 28,300 |
2008/04/23 | 2,065 | 2,065 | 2,050 | 2,055 | 32,100 |
2008/04/22 | 2,065 | 2,075 | 2,030 | 2,065 | 50,700 |
2008/04/21 | 2,015 | 2,085 | 2,015 | 2,065 | 52,300 |
2008/04/18 | 2,015 | 2,020 | 2,000 | 2,005 | 25,400 |
2008/04/17 | 2,030 | 2,045 | 2,015 | 2,020 | 27,600 |
2008/04/16 | 1,965 | 2,000 | 1,965 | 2,000 | 54,400 |
2008/04/15 | 1,915 | 1,978 | 1,895 | 1,978 | 44,600 |
2008/04/14 | 1,939 | 1,945 | 1,920 | 1,938 | 32,100 |
2008/04/11 | 1,922 | 1,950 | 1,922 | 1,939 | 39,600 |
2008/04/10 | 1,961 | 1,961 | 1,923 | 1,952 | 35,900 |
2008/04/09 | 1,990 | 1,997 | 1,965 | 1,990 | 41,600 |
2008/04/08 | 2,000 | 2,000 | 1,968 | 1,979 | 13,500 |
2008/04/07 | 1,964 | 1,994 | 1,948 | 1,970 | 32,100 |
2008/04/04 | 1,984 | 2,015 | 1,977 | 1,989 | 36,100 |
2008/04/03 | 1,962 | 1,970 | 1,959 | 1,964 | 72,000 |
2008/04/02 | 2,055 | 2,085 | 1,934 | 2,000 | 149,100 |
2008/04/01 | 2,035 | 2,050 | 2,010 | 2,035 | 15,400 |
2008/03/31 | 2,010 | 2,080 | 1,950 | 2,075 | 59,800 |
2008/03/28 | 1,989 | 2,000 | 1,964 | 1,980 | 16,900 |
2008/03/27 | 2,000 | 2,000 | 1,961 | 1,963 | 31,800 |
2008/03/26 | 2,050 | 2,120 | 2,010 | 2,040 | 39,000 |
2008/03/25 | 2,035 | 2,100 | 2,035 | 2,075 | 44,000 |
2008/03/24 | 2,135 | 2,135 | 2,090 | 2,115 | 9,300 |
2008/03/21 | 2,130 | 2,130 | 2,065 | 2,100 | 73,200 |
2008/03/19 | 2,120 | 2,120 | 2,065 | 2,100 | 82,400 |
2008/03/18 | 2,005 | 2,065 | 2,000 | 2,005 | 24,800 |
2008/03/17 | 2,010 | 2,075 | 2,005 | 2,025 | 24,100 |
2008/03/14 | 2,110 | 2,125 | 2,030 | 2,075 | 30,200 |
2008/03/13 | 2,145 | 2,180 | 2,100 | 2,150 | 53,600 |
2008/03/12 | 2,180 | 2,185 | 2,085 | 2,145 | 25,000 |
2008/03/11 | 2,050 | 2,095 | 2,050 | 2,070 | 62,900 |
2008/03/10 | 2,190 | 2,220 | 2,165 | 2,180 | 124,600 |
2008/03/07 | 2,215 | 2,290 | 2,210 | 2,245 | 111,900 |
2008/03/06 | 2,260 | 2,350 | 2,260 | 2,335 | 70,300 |
2008/03/05 | 2,250 | 2,320 | 2,250 | 2,300 | 102,800 |
2008/03/04 | 2,210 | 2,265 | 2,210 | 2,255 | 59,600 |
2008/03/03 | 2,230 | 2,275 | 2,200 | 2,235 | 75,500 |
2008/02/29 | 2,320 | 2,335 | 2,270 | 2,310 | 55,000 |
2008/02/28 | 2,300 | 2,380 | 2,290 | 2,345 | 82,400 |
2008/02/27 | 2,340 | 2,370 | 2,260 | 2,260 | 142,200 |
2008/02/26 | 2,330 | 2,400 | 2,315 | 2,325 | 85,200 |
2008/02/25 | 2,230 | 2,345 | 2,225 | 2,345 | 99,000 |
2008/02/22 | 2,290 | 2,325 | 2,230 | 2,310 | 57,800 |
2008/02/21 | 2,245 | 2,300 | 2,245 | 2,290 | 53,100 |
2008/02/20 | 2,220 | 2,325 | 2,110 | 2,130 | 149,600 |
2008/02/19 | 2,235 | 2,270 | 2,230 | 2,260 | 96,000 |
2008/02/18 | 2,200 | 2,240 | 2,165 | 2,235 | 44,800 |
2008/02/15 | 2,075 | 2,180 | 2,060 | 2,165 | 46,800 |
2008/02/14 | 2,055 | 2,095 | 2,055 | 2,075 | 125,300 |
2008/02/13 | 2,055 | 2,065 | 2,015 | 2,055 | 105,500 |
2008/02/12 | 1,920 | 2,050 | 1,919 | 2,005 | 139,200 |
2008/02/08 | 2,045 | 2,045 | 1,850 | 1,930 | 63,700 |
2008/02/07 | 2,100 | 2,100 | 2,045 | 2,060 | 31,800 |
2008/02/06 | 2,085 | 2,095 | 2,040 | 2,085 | 26,300 |
2008/02/05 | 2,150 | 2,150 | 2,100 | 2,120 | 60,600 |
2008/02/04 | 2,110 | 2,170 | 2,105 | 2,140 | 47,800 |
2008/02/01 | 2,095 | 2,135 | 2,060 | 2,110 | 47,100 |
2008/01/31 | 2,025 | 2,065 | 2,025 | 2,055 | 97,800 |
2008/01/30 | 2,080 | 2,090 | 2,050 | 2,065 | 47,200 |
2008/01/29 | 2,100 | 2,130 | 2,010 | 2,020 | 76,000 |
2008/01/28 | 2,090 | 2,110 | 2,050 | 2,095 | 47,500 |
2008/01/25 | 2,080 | 2,130 | 2,060 | 2,130 | 75,900 |
2008/01/24 | 2,020 | 2,050 | 1,990 | 2,050 | 79,700 |
2008/01/23 | 1,875 | 2,050 | 1,866 | 1,930 | 200,100 |
2008/01/22 | 1,720 | 1,868 | 1,710 | 1,820 | 133,500 |
2008/01/21 | 1,890 | 1,945 | 1,830 | 1,880 | 72,500 |
2008/01/18 | 1,830 | 1,890 | 1,695 | 1,890 | 351,700 |
2008/01/17 | 1,780 | 1,948 | 1,780 | 1,948 | 181,000 |
2008/01/16 | 1,710 | 1,770 | 1,660 | 1,769 | 216,700 |
2008/01/15 | 1,940 | 1,945 | 1,874 | 1,890 | 178,000 |
2008/01/11 | 2,125 | 2,125 | 1,995 | 2,010 | 129,200 |
2008/01/10 | 2,250 | 2,250 | 2,055 | 2,070 | 150,300 |
2008/01/09 | 2,150 | 2,270 | 2,120 | 2,225 | 89,000 |
2008/01/08 | 2,235 | 2,315 | 2,100 | 2,190 | 164,700 |
2008/01/07 | 2,240 | 2,250 | 2,220 | 2,235 | 68,900 |
2008/01/04 | 2,400 | 2,500 | 2,360 | 2,360 | 52,700 |