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 |
---|---|---|---|---|---|
2012/12/28 | 794 | 809 | 760 | 809 | 187,500 |
2012/12/27 | 762 | 775 | 756 | 771 | 45,500 |
2012/12/26 | 745 | 774 | 744 | 755 | 59,600 |
2012/12/25 | 1,500 | 1,500 | 1,481 | 1,486 | 53,300 |
2012/12/21 | 1,420 | 1,500 | 1,415 | 1,470 | 89,400 |
2012/12/20 | 1,396 | 1,420 | 1,395 | 1,403 | 38,100 |
2012/12/19 | 1,397 | 1,415 | 1,392 | 1,415 | 61,800 |
2012/12/18 | 1,420 | 1,427 | 1,381 | 1,427 | 40,700 |
2012/12/17 | 1,423 | 1,439 | 1,380 | 1,421 | 46,000 |
2012/12/14 | 1,390 | 1,431 | 1,388 | 1,415 | 77,100 |
2012/12/13 | 1,320 | 1,368 | 1,320 | 1,360 | 61,200 |
2012/12/12 | 1,295 | 1,315 | 1,289 | 1,309 | 39,100 |
2012/12/11 | 1,278 | 1,315 | 1,264 | 1,280 | 50,500 |
2012/12/10 | 1,260 | 1,267 | 1,250 | 1,251 | 7,600 |
2012/12/07 | 1,270 | 1,281 | 1,260 | 1,280 | 35,200 |
2012/12/06 | 1,251 | 1,274 | 1,230 | 1,251 | 41,200 |
2012/12/05 | 1,250 | 1,261 | 1,245 | 1,250 | 17,300 |
2012/12/04 | 1,251 | 1,262 | 1,250 | 1,250 | 36,000 |
2012/12/03 | 1,260 | 1,279 | 1,258 | 1,260 | 18,000 |
2012/11/30 | 1,285 | 1,300 | 1,270 | 1,290 | 33,900 |
2012/11/29 | 1,281 | 1,313 | 1,281 | 1,313 | 22,500 |
2012/11/28 | 1,314 | 1,315 | 1,275 | 1,313 | 30,900 |
2012/11/27 | 1,245 | 1,290 | 1,245 | 1,289 | 51,900 |
2012/11/26 | 1,335 | 1,338 | 1,289 | 1,305 | 34,500 |
2012/11/22 | 1,320 | 1,338 | 1,309 | 1,330 | 31,600 |
2012/11/21 | 1,298 | 1,308 | 1,298 | 1,308 | 31,100 |
2012/11/20 | 1,254 | 1,280 | 1,251 | 1,268 | 18,500 |
2012/11/19 | 1,311 | 1,311 | 1,211 | 1,254 | 33,100 |
2012/11/16 | 1,275 | 1,335 | 1,250 | 1,281 | 129,700 |
2012/11/15 | 1,244 | 1,349 | 1,244 | 1,264 | 121,800 |
2012/11/14 | 1,170 | 1,255 | 1,170 | 1,226 | 186,500 |
2012/11/13 | 1,110 | 1,158 | 1,110 | 1,158 | 152,800 |
2012/11/12 | 1,095 | 1,129 | 1,085 | 1,110 | 28,600 |
2012/11/09 | 1,067 | 1,127 | 1,067 | 1,110 | 95,700 |
2012/11/08 | 1,100 | 1,127 | 1,096 | 1,127 | 42,200 |
2012/11/07 | 1,128 | 1,128 | 1,105 | 1,120 | 15,400 |
2012/11/06 | 1,112 | 1,130 | 1,100 | 1,119 | 31,500 |
2012/11/05 | 1,130 | 1,135 | 1,112 | 1,112 | 6,600 |
2012/11/02 | 1,111 | 1,130 | 1,106 | 1,120 | 9,900 |
2012/11/01 | 1,128 | 1,128 | 1,100 | 1,101 | 5,300 |
2012/10/31 | 1,116 | 1,130 | 1,085 | 1,129 | 49,400 |
2012/10/30 | 1,111 | 1,120 | 1,111 | 1,117 | 22,700 |
2012/10/29 | 1,132 | 1,135 | 1,100 | 1,130 | 65,900 |
2012/10/26 | 1,135 | 1,135 | 1,118 | 1,120 | 34,500 |
2012/10/25 | 1,113 | 1,135 | 1,113 | 1,135 | 35,800 |
2012/10/24 | 1,109 | 1,113 | 1,100 | 1,107 | 23,900 |
2012/10/23 | 1,118 | 1,120 | 1,103 | 1,112 | 102,700 |
2012/10/22 | 1,099 | 1,126 | 1,065 | 1,126 | 33,500 |
2012/10/19 | 1,127 | 1,127 | 1,085 | 1,099 | 32,700 |
2012/10/18 | 1,098 | 1,138 | 1,075 | 1,138 | 60,900 |
2012/10/17 | 1,079 | 1,079 | 1,068 | 1,072 | 47,200 |
2012/10/16 | 1,037 | 1,074 | 1,037 | 1,057 | 38,100 |
2012/10/15 | 1,021 | 1,038 | 1,020 | 1,037 | 44,100 |
2012/10/12 | 1,060 | 1,060 | 1,024 | 1,031 | 24,400 |
2012/10/11 | 1,064 | 1,064 | 1,031 | 1,031 | 20,700 |
2012/10/10 | 1,070 | 1,100 | 1,030 | 1,034 | 149,100 |
2012/10/09 | 1,050 | 1,088 | 1,045 | 1,085 | 49,000 |
2012/10/05 | 1,060 | 1,065 | 1,059 | 1,060 | 13,100 |
2012/10/04 | 1,029 | 1,070 | 1,025 | 1,056 | 84,200 |
2012/10/03 | 1,044 | 1,044 | 1,004 | 1,018 | 29,900 |
2012/10/02 | 1,030 | 1,053 | 1,023 | 1,044 | 5,500 |
2012/10/01 | 1,040 | 1,068 | 1,001 | 1,060 | 23,600 |
2012/09/28 | 1,047 | 1,088 | 1,025 | 1,050 | 52,100 |
2012/09/27 | 1,020 | 1,030 | 1,000 | 1,017 | 59,400 |
2012/09/26 | 1,057 | 1,060 | 1,024 | 1,039 | 17,900 |
2012/09/25 | 1,100 | 1,115 | 1,040 | 1,070 | 26,000 |
2012/09/24 | 1,107 | 1,125 | 1,080 | 1,125 | 31,100 |
2012/09/21 | 1,100 | 1,120 | 1,090 | 1,105 | 53,800 |
2012/09/20 | 1,105 | 1,105 | 1,050 | 1,080 | 103,200 |
2012/09/19 | 1,010 | 1,083 | 1,010 | 1,075 | 83,100 |
2012/09/18 | 1,000 | 1,000 | 969 | 998 | 90,400 |
2012/09/14 | 988 | 1,001 | 986 | 995 | 53,800 |
2012/09/13 | 982 | 988 | 977 | 980 | 49,800 |
2012/09/12 | 990 | 990 | 977 | 981 | 59,500 |
2012/09/11 | 990 | 998 | 970 | 979 | 65,500 |
2012/09/10 | 990 | 999 | 979 | 990 | 16,900 |
2012/09/07 | 1,006 | 1,017 | 970 | 990 | 91,200 |
2012/09/06 | 1,003 | 1,025 | 971 | 977 | 50,500 |
2012/09/05 | 1,012 | 1,012 | 995 | 1,000 | 53,200 |
2012/09/04 | 1,030 | 1,030 | 1,001 | 1,015 | 43,300 |
2012/09/03 | 1,063 | 1,063 | 1,009 | 1,020 | 66,000 |
2012/08/31 | 1,071 | 1,084 | 1,051 | 1,064 | 56,900 |
2012/08/30 | 1,100 | 1,100 | 1,070 | 1,079 | 39,000 |
2012/08/29 | 1,126 | 1,126 | 1,112 | 1,114 | 63,700 |
2012/08/28 | 1,148 | 1,150 | 1,129 | 1,133 | 42,400 |
2012/08/27 | 1,154 | 1,154 | 1,130 | 1,132 | 17,300 |
2012/08/24 | 1,145 | 1,160 | 1,123 | 1,142 | 108,900 |
2012/08/23 | 1,152 | 1,170 | 1,111 | 1,140 | 53,600 |
2012/08/22 | 1,160 | 1,169 | 1,125 | 1,155 | 41,000 |
2012/08/21 | 1,185 | 1,185 | 1,150 | 1,161 | 36,200 |
2012/08/20 | 1,195 | 1,197 | 1,181 | 1,181 | 14,700 |
2012/08/17 | 1,184 | 1,193 | 1,174 | 1,188 | 40,900 |
2012/08/16 | 1,188 | 1,188 | 1,154 | 1,154 | 57,300 |
2012/08/15 | 1,147 | 1,175 | 1,145 | 1,175 | 76,200 |
2012/08/14 | 1,136 | 1,147 | 1,130 | 1,140 | 45,600 |
2012/08/13 | 1,100 | 1,123 | 1,022 | 1,115 | 130,600 |
2012/08/10 | 1,170 | 1,175 | 1,127 | 1,140 | 81,500 |
2012/08/09 | 1,191 | 1,195 | 1,180 | 1,181 | 12,900 |
2012/08/08 | 1,191 | 1,200 | 1,191 | 1,195 | 16,700 |
2012/08/07 | 1,205 | 1,210 | 1,193 | 1,195 | 25,600 |
2012/08/06 | 1,200 | 1,206 | 1,193 | 1,205 | 18,800 |
2012/08/03 | 1,213 | 1,213 | 1,170 | 1,205 | 34,800 |
2012/08/02 | 1,265 | 1,286 | 1,230 | 1,230 | 49,100 |
2012/08/01 | 1,277 | 1,277 | 1,250 | 1,265 | 6,700 |
2012/07/31 | 1,253 | 1,280 | 1,240 | 1,280 | 7,400 |
2012/07/30 | 1,256 | 1,289 | 1,250 | 1,283 | 12,400 |
2012/07/27 | 1,232 | 1,240 | 1,215 | 1,232 | 43,200 |
2012/07/26 | 1,207 | 1,216 | 1,195 | 1,216 | 27,500 |
2012/07/25 | 1,253 | 1,253 | 1,216 | 1,216 | 10,900 |
2012/07/24 | 1,279 | 1,280 | 1,252 | 1,260 | 10,300 |
2012/07/23 | 1,292 | 1,293 | 1,250 | 1,280 | 46,000 |
2012/07/20 | 1,300 | 1,304 | 1,292 | 1,292 | 20,900 |
2012/07/19 | 1,310 | 1,310 | 1,293 | 1,298 | 41,300 |
2012/07/18 | 1,280 | 1,296 | 1,275 | 1,296 | 128,200 |
2012/07/17 | 1,323 | 1,324 | 1,284 | 1,300 | 58,800 |
2012/07/13 | 1,295 | 1,349 | 1,293 | 1,309 | 43,300 |
2012/07/12 | 1,310 | 1,315 | 1,295 | 1,297 | 60,600 |
2012/07/11 | 1,331 | 1,331 | 1,307 | 1,312 | 56,200 |
2012/07/10 | 1,350 | 1,353 | 1,301 | 1,330 | 46,000 |
2012/07/09 | 1,372 | 1,372 | 1,364 | 1,365 | 48,500 |
2012/07/06 | 1,367 | 1,378 | 1,367 | 1,378 | 20,600 |
2012/07/05 | 1,388 | 1,400 | 1,351 | 1,367 | 30,300 |
2012/07/04 | 1,392 | 1,408 | 1,385 | 1,396 | 19,000 |
2012/07/03 | 1,371 | 1,415 | 1,365 | 1,391 | 33,300 |
2012/07/02 | 1,430 | 1,438 | 1,388 | 1,391 | 15,700 |
2012/06/29 | 1,407 | 1,407 | 1,382 | 1,400 | 36,900 |
2012/06/28 | 1,388 | 1,408 | 1,367 | 1,377 | 29,800 |
2012/06/27 | 1,384 | 1,384 | 1,342 | 1,361 | 87,600 |
2012/06/26 | 1,422 | 1,427 | 1,390 | 1,394 | 31,100 |
2012/06/25 | 1,445 | 1,445 | 1,421 | 1,421 | 18,900 |
2012/06/22 | 1,439 | 1,440 | 1,426 | 1,440 | 11,100 |
2012/06/21 | 1,440 | 1,442 | 1,420 | 1,440 | 40,100 |
2012/06/20 | 1,445 | 1,450 | 1,430 | 1,440 | 32,800 |
2012/06/19 | 1,427 | 1,448 | 1,408 | 1,415 | 30,500 |
2012/06/18 | 1,404 | 1,429 | 1,400 | 1,412 | 40,400 |
2012/06/15 | 1,427 | 1,427 | 1,390 | 1,390 | 23,000 |
2012/06/14 | 1,420 | 1,421 | 1,390 | 1,397 | 21,300 |
2012/06/13 | 1,434 | 1,434 | 1,418 | 1,425 | 18,300 |
2012/06/12 | 1,400 | 1,414 | 1,385 | 1,397 | 51,100 |
2012/06/11 | 1,455 | 1,455 | 1,400 | 1,400 | 16,600 |
2012/06/08 | 1,448 | 1,470 | 1,381 | 1,395 | 46,000 |
2012/06/07 | 1,411 | 1,435 | 1,387 | 1,423 | 121,700 |
2012/06/06 | 1,400 | 1,409 | 1,371 | 1,381 | 16,500 |
2012/06/05 | 1,325 | 1,405 | 1,325 | 1,397 | 18,200 |
2012/06/04 | 1,348 | 1,348 | 1,297 | 1,348 | 28,200 |
2012/06/01 | 1,418 | 1,430 | 1,360 | 1,365 | 25,600 |
2012/05/31 | 1,417 | 1,438 | 1,400 | 1,438 | 23,300 |
2012/05/30 | 1,420 | 1,420 | 1,410 | 1,417 | 19,100 |
2012/05/29 | 1,435 | 1,435 | 1,417 | 1,417 | 22,300 |
2012/05/28 | 1,443 | 1,443 | 1,407 | 1,420 | 11,000 |
2012/05/25 | 1,433 | 1,433 | 1,411 | 1,415 | 15,600 |
2012/05/24 | 1,439 | 1,450 | 1,420 | 1,433 | 46,200 |
2012/05/23 | 1,473 | 1,492 | 1,430 | 1,436 | 17,900 |
2012/05/22 | 1,465 | 1,473 | 1,425 | 1,473 | 39,800 |
2012/05/21 | 1,400 | 1,455 | 1,378 | 1,412 | 77,300 |
2012/05/18 | 1,378 | 1,418 | 1,378 | 1,400 | 56,500 |
2012/05/17 | 1,412 | 1,438 | 1,412 | 1,438 | 58,100 |
2012/05/16 | 1,470 | 1,475 | 1,440 | 1,442 | 94,300 |
2012/05/15 | 1,473 | 1,550 | 1,450 | 1,495 | 60,300 |
2012/05/14 | 1,538 | 1,588 | 1,538 | 1,583 | 41,700 |
2012/05/11 | 1,555 | 1,557 | 1,520 | 1,538 | 42,100 |
2012/05/10 | 1,555 | 1,562 | 1,500 | 1,554 | 39,600 |
2012/05/09 | 1,590 | 1,607 | 1,544 | 1,555 | 66,100 |
2012/05/08 | 1,572 | 1,592 | 1,560 | 1,590 | 28,000 |
2012/05/07 | 1,588 | 1,604 | 1,569 | 1,571 | 74,400 |
2012/05/02 | 1,590 | 1,628 | 1,581 | 1,628 | 22,900 |
2012/05/01 | 1,598 | 1,620 | 1,553 | 1,575 | 59,600 |
2012/04/27 | 1,610 | 1,645 | 1,600 | 1,645 | 23,000 |
2012/04/26 | 1,623 | 1,629 | 1,590 | 1,610 | 24,300 |
2012/04/25 | 1,608 | 1,638 | 1,590 | 1,628 | 25,900 |
2012/04/24 | 1,620 | 1,620 | 1,600 | 1,613 | 29,300 |
2012/04/23 | 1,640 | 1,640 | 1,600 | 1,613 | 35,700 |
2012/04/20 | 1,598 | 1,609 | 1,579 | 1,600 | 57,900 |
2012/04/19 | 1,616 | 1,625 | 1,565 | 1,598 | 54,100 |
2012/04/18 | 1,588 | 1,629 | 1,584 | 1,611 | 86,100 |
2012/04/17 | 1,634 | 1,634 | 1,582 | 1,591 | 23,500 |
2012/04/16 | 1,631 | 1,640 | 1,611 | 1,614 | 74,600 |
2012/04/13 | 1,630 | 1,644 | 1,610 | 1,625 | 28,300 |
2012/04/12 | 1,649 | 1,650 | 1,589 | 1,638 | 123,300 |
2012/04/11 | 1,540 | 1,622 | 1,533 | 1,622 | 47,800 |
2012/04/10 | 1,600 | 1,620 | 1,581 | 1,601 | 18,900 |
2012/04/09 | 1,625 | 1,628 | 1,569 | 1,597 | 68,200 |
2012/04/06 | 1,666 | 1,680 | 1,610 | 1,625 | 32,200 |
2012/04/05 | 1,690 | 1,690 | 1,666 | 1,666 | 21,700 |
2012/04/04 | 1,691 | 1,698 | 1,666 | 1,690 | 67,000 |
2012/04/03 | 1,678 | 1,693 | 1,660 | 1,691 | 42,500 |
2012/04/02 | 1,655 | 1,675 | 1,648 | 1,675 | 67,700 |
2012/03/30 | 1,612 | 1,655 | 1,598 | 1,655 | 61,800 |
2012/03/29 | 1,651 | 1,652 | 1,608 | 1,613 | 52,100 |
2012/03/28 | 1,683 | 1,690 | 1,653 | 1,680 | 34,700 |
2012/03/27 | 1,685 | 1,697 | 1,651 | 1,682 | 44,900 |
2012/03/26 | 1,645 | 1,680 | 1,644 | 1,679 | 54,100 |
2012/03/23 | 1,663 | 1,663 | 1,601 | 1,640 | 86,500 |
2012/03/22 | 1,640 | 1,688 | 1,630 | 1,663 | 27,900 |
2012/03/21 | 1,680 | 1,694 | 1,650 | 1,650 | 63,000 |
2012/03/19 | 1,651 | 1,681 | 1,651 | 1,669 | 47,500 |
2012/03/16 | 1,651 | 1,664 | 1,651 | 1,657 | 54,800 |
2012/03/15 | 1,650 | 1,678 | 1,639 | 1,678 | 122,900 |
2012/03/14 | 1,638 | 1,700 | 1,638 | 1,678 | 128,400 |
2012/03/13 | 1,679 | 1,687 | 1,655 | 1,678 | 48,000 |
2012/03/12 | 1,693 | 1,694 | 1,656 | 1,679 | 87,200 |
2012/03/09 | 1,580 | 1,624 | 1,580 | 1,605 | 44,300 |
2012/03/08 | 1,606 | 1,615 | 1,581 | 1,590 | 51,900 |
2012/03/07 | 1,599 | 1,625 | 1,581 | 1,625 | 22,400 |
2012/03/06 | 1,635 | 1,674 | 1,610 | 1,616 | 28,600 |
2012/03/05 | 1,640 | 1,690 | 1,610 | 1,667 | 51,500 |
2012/03/02 | 1,640 | 1,657 | 1,611 | 1,640 | 53,500 |
2012/03/01 | 1,692 | 1,700 | 1,631 | 1,670 | 39,600 |
2012/02/29 | 1,692 | 1,700 | 1,671 | 1,692 | 52,900 |
2012/02/28 | 1,601 | 1,678 | 1,601 | 1,664 | 44,600 |
2012/02/27 | 1,680 | 1,699 | 1,650 | 1,678 | 94,400 |
2012/02/24 | 1,580 | 1,621 | 1,572 | 1,621 | 50,800 |
2012/02/23 | 1,586 | 1,589 | 1,560 | 1,589 | 31,700 |
2012/02/22 | 1,581 | 1,601 | 1,581 | 1,586 | 39,100 |
2012/02/21 | 1,565 | 1,587 | 1,565 | 1,581 | 61,200 |
2012/02/20 | 1,540 | 1,570 | 1,505 | 1,565 | 55,400 |
2012/02/17 | 1,560 | 1,561 | 1,530 | 1,540 | 45,500 |
2012/02/16 | 1,550 | 1,580 | 1,544 | 1,561 | 49,200 |
2012/02/15 | 1,538 | 1,625 | 1,538 | 1,588 | 89,600 |
2012/02/14 | 1,500 | 1,529 | 1,498 | 1,529 | 40,100 |
2012/02/13 | 1,495 | 1,524 | 1,491 | 1,512 | 70,600 |
2012/02/10 | 1,425 | 1,483 | 1,425 | 1,482 | 95,200 |
2012/02/09 | 1,400 | 1,450 | 1,400 | 1,446 | 12,200 |
2012/02/08 | 1,415 | 1,417 | 1,385 | 1,392 | 19,400 |
2012/02/07 | 1,411 | 1,429 | 1,409 | 1,429 | 12,000 |
2012/02/06 | 1,405 | 1,412 | 1,393 | 1,408 | 10,600 |
2012/02/03 | 1,381 | 1,415 | 1,380 | 1,395 | 19,700 |
2012/02/02 | 1,390 | 1,400 | 1,365 | 1,382 | 94,300 |
2012/02/01 | 1,375 | 1,437 | 1,357 | 1,380 | 58,900 |
2012/01/31 | 1,413 | 1,435 | 1,385 | 1,413 | 39,500 |
2012/01/30 | 1,470 | 1,470 | 1,440 | 1,443 | 4,600 |
2012/01/27 | 1,474 | 1,497 | 1,460 | 1,474 | 13,900 |
2012/01/26 | 1,500 | 1,500 | 1,482 | 1,493 | 32,100 |
2012/01/25 | 1,471 | 1,510 | 1,469 | 1,502 | 38,200 |
2012/01/24 | 1,498 | 1,515 | 1,460 | 1,490 | 25,900 |
2012/01/23 | 1,496 | 1,513 | 1,490 | 1,513 | 67,700 |
2012/01/20 | 1,449 | 1,495 | 1,449 | 1,495 | 105,200 |
2012/01/19 | 1,405 | 1,430 | 1,402 | 1,430 | 49,800 |
2012/01/18 | 1,430 | 1,430 | 1,398 | 1,401 | 73,200 |
2012/01/17 | 1,428 | 1,434 | 1,398 | 1,430 | 31,800 |
2012/01/16 | 1,392 | 1,437 | 1,384 | 1,398 | 13,100 |
2012/01/13 | 1,411 | 1,437 | 1,411 | 1,437 | 25,500 |
2012/01/12 | 1,390 | 1,417 | 1,390 | 1,411 | 33,500 |
2012/01/11 | 1,398 | 1,417 | 1,387 | 1,399 | 28,100 |
2012/01/10 | 1,389 | 1,407 | 1,349 | 1,379 | 22,100 |
2012/01/06 | 1,412 | 1,412 | 1,400 | 1,407 | 30,800 |
2012/01/05 | 1,401 | 1,431 | 1,401 | 1,412 | 44,500 |
2012/01/04 | 1,410 | 1,427 | 1,361 | 1,400 | 38,600 |