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 |
---|---|---|---|---|---|
2018/12/28 | 1,278 | 1,298 | 1,269 | 1,290 | 185,700 |
2018/12/27 | 1,279 | 1,284 | 1,246 | 1,281 | 396,500 |
2018/12/26 | 1,218 | 1,242 | 1,216 | 1,233 | 298,900 |
2018/12/25 | 1,200 | 1,228 | 1,200 | 1,216 | 477,900 |
2018/12/21 | 1,266 | 1,273 | 1,244 | 1,260 | 577,300 |
2018/12/20 | 1,281 | 1,289 | 1,247 | 1,256 | 486,800 |
2018/12/19 | 1,292 | 1,305 | 1,277 | 1,279 | 281,400 |
2018/12/18 | 1,297 | 1,321 | 1,283 | 1,294 | 363,900 |
2018/12/17 | 1,314 | 1,334 | 1,303 | 1,303 | 215,300 |
2018/12/14 | 1,333 | 1,355 | 1,301 | 1,314 | 409,500 |
2018/12/13 | 1,350 | 1,365 | 1,343 | 1,358 | 345,800 |
2018/12/12 | 1,325 | 1,351 | 1,314 | 1,336 | 606,700 |
2018/12/11 | 1,381 | 1,384 | 1,319 | 1,323 | 618,500 |
2018/12/10 | 1,413 | 1,418 | 1,371 | 1,380 | 385,400 |
2018/12/07 | 1,429 | 1,446 | 1,420 | 1,427 | 296,500 |
2018/12/06 | 1,440 | 1,450 | 1,414 | 1,421 | 361,900 |
2018/12/05 | 1,457 | 1,476 | 1,446 | 1,450 | 403,900 |
2018/12/04 | 1,515 | 1,516 | 1,490 | 1,492 | 417,200 |
2018/12/03 | 1,519 | 1,523 | 1,503 | 1,513 | 384,300 |
2018/11/30 | 1,494 | 1,504 | 1,481 | 1,493 | 298,000 |
2018/11/29 | 1,513 | 1,518 | 1,481 | 1,486 | 273,000 |
2018/11/28 | 1,468 | 1,485 | 1,455 | 1,483 | 425,400 |
2018/11/27 | 1,466 | 1,477 | 1,448 | 1,473 | 249,600 |
2018/11/26 | 1,455 | 1,460 | 1,433 | 1,455 | 285,300 |
2018/11/22 | 1,464 | 1,475 | 1,444 | 1,454 | 400,200 |
2018/11/21 | 1,426 | 1,471 | 1,416 | 1,468 | 442,000 |
2018/11/20 | 1,429 | 1,441 | 1,409 | 1,441 | 493,800 |
2018/11/19 | 1,431 | 1,455 | 1,422 | 1,452 | 449,000 |
2018/11/16 | 1,452 | 1,459 | 1,413 | 1,418 | 584,200 |
2018/11/15 | 1,461 | 1,480 | 1,456 | 1,472 | 457,800 |
2018/11/14 | 1,465 | 1,492 | 1,461 | 1,470 | 385,900 |
2018/11/13 | 1,464 | 1,479 | 1,444 | 1,469 | 491,700 |
2018/11/12 | 1,477 | 1,514 | 1,461 | 1,504 | 788,200 |
2018/11/09 | 1,568 | 1,568 | 1,475 | 1,477 | 1,166,800 |
2018/11/08 | 1,656 | 1,657 | 1,607 | 1,608 | 359,600 |
2018/11/07 | 1,622 | 1,657 | 1,609 | 1,616 | 342,600 |
2018/11/06 | 1,625 | 1,625 | 1,595 | 1,622 | 189,700 |
2018/11/05 | 1,607 | 1,613 | 1,581 | 1,594 | 380,000 |
2018/11/02 | 1,593 | 1,628 | 1,578 | 1,628 | 440,300 |
2018/11/01 | 1,575 | 1,596 | 1,558 | 1,582 | 266,100 |
2018/10/31 | 1,551 | 1,580 | 1,520 | 1,580 | 471,000 |
2018/10/30 | 1,478 | 1,536 | 1,471 | 1,534 | 324,000 |
2018/10/29 | 1,500 | 1,512 | 1,480 | 1,483 | 381,500 |
2018/10/26 | 1,540 | 1,559 | 1,485 | 1,491 | 584,000 |
2018/10/25 | 1,531 | 1,555 | 1,528 | 1,529 | 415,900 |
2018/10/24 | 1,610 | 1,610 | 1,574 | 1,588 | 246,200 |
2018/10/23 | 1,626 | 1,636 | 1,592 | 1,592 | 401,500 |
2018/10/22 | 1,646 | 1,657 | 1,627 | 1,646 | 207,400 |
2018/10/19 | 1,622 | 1,650 | 1,619 | 1,643 | 282,400 |
2018/10/18 | 1,692 | 1,692 | 1,647 | 1,649 | 250,700 |
2018/10/17 | 1,672 | 1,722 | 1,669 | 1,705 | 333,100 |
2018/10/16 | 1,619 | 1,641 | 1,604 | 1,640 | 361,100 |
2018/10/15 | 1,645 | 1,663 | 1,630 | 1,630 | 471,100 |
2018/10/12 | 1,627 | 1,667 | 1,618 | 1,663 | 739,600 |
2018/10/11 | 1,618 | 1,690 | 1,618 | 1,637 | 1,006,500 |
2018/10/10 | 1,709 | 1,718 | 1,688 | 1,698 | 436,300 |
2018/10/09 | 1,731 | 1,750 | 1,700 | 1,709 | 410,600 |
2018/10/05 | 1,768 | 1,786 | 1,759 | 1,769 | 194,200 |
2018/10/04 | 1,813 | 1,823 | 1,781 | 1,800 | 228,400 |
2018/10/03 | 1,835 | 1,843 | 1,791 | 1,792 | 277,700 |
2018/10/02 | 1,834 | 1,867 | 1,818 | 1,845 | 373,800 |
2018/10/01 | 1,800 | 1,834 | 1,793 | 1,818 | 238,000 |
2018/09/28 | 1,859 | 1,863 | 1,818 | 1,821 | 312,100 |
2018/09/27 | 1,868 | 1,868 | 1,816 | 1,819 | 293,000 |
2018/09/26 | 1,869 | 1,875 | 1,851 | 1,858 | 306,500 |
2018/09/25 | 1,890 | 1,892 | 1,834 | 1,884 | 353,300 |
2018/09/21 | 1,862 | 1,887 | 1,848 | 1,882 | 729,500 |
2018/09/20 | 1,860 | 1,881 | 1,849 | 1,860 | 388,500 |
2018/09/19 | 1,850 | 1,853 | 1,825 | 1,840 | 292,800 |
2018/09/18 | 1,813 | 1,814 | 1,784 | 1,807 | 353,700 |
2018/09/14 | 1,758 | 1,810 | 1,739 | 1,803 | 350,600 |
2018/09/13 | 1,718 | 1,747 | 1,711 | 1,728 | 191,100 |
2018/09/12 | 1,730 | 1,741 | 1,701 | 1,720 | 285,300 |
2018/09/11 | 1,757 | 1,761 | 1,722 | 1,723 | 322,300 |
2018/09/10 | 1,757 | 1,777 | 1,748 | 1,757 | 180,400 |
2018/09/07 | 1,803 | 1,809 | 1,765 | 1,772 | 350,200 |
2018/09/06 | 1,826 | 1,846 | 1,807 | 1,816 | 260,800 |
2018/09/05 | 1,843 | 1,872 | 1,825 | 1,836 | 322,300 |
2018/09/04 | 1,857 | 1,882 | 1,848 | 1,855 | 405,000 |
2018/09/03 | 1,850 | 1,872 | 1,832 | 1,847 | 320,700 |
2018/08/31 | 1,838 | 1,876 | 1,838 | 1,864 | 448,200 |
2018/08/30 | 1,846 | 1,856 | 1,833 | 1,840 | 192,000 |
2018/08/29 | 1,794 | 1,842 | 1,781 | 1,831 | 189,600 |
2018/08/28 | 1,852 | 1,854 | 1,807 | 1,817 | 287,900 |
2018/08/27 | 1,802 | 1,843 | 1,795 | 1,832 | 276,100 |
2018/08/24 | 1,781 | 1,792 | 1,748 | 1,787 | 160,300 |
2018/08/23 | 1,788 | 1,814 | 1,756 | 1,757 | 279,900 |
2018/08/22 | 1,731 | 1,805 | 1,731 | 1,802 | 509,400 |
2018/08/21 | 1,717 | 1,735 | 1,703 | 1,733 | 258,200 |
2018/08/20 | 1,720 | 1,725 | 1,691 | 1,695 | 267,700 |
2018/08/17 | 1,725 | 1,760 | 1,725 | 1,746 | 352,100 |
2018/08/16 | 1,705 | 1,728 | 1,685 | 1,715 | 473,400 |
2018/08/15 | 1,760 | 1,766 | 1,721 | 1,730 | 473,700 |
2018/08/14 | 1,754 | 1,775 | 1,735 | 1,760 | 465,900 |
2018/08/13 | 1,762 | 1,788 | 1,735 | 1,756 | 780,300 |
2018/08/10 | 1,900 | 1,919 | 1,785 | 1,790 | 1,463,000 |
2018/08/09 | 1,942 | 1,984 | 1,921 | 1,968 | 559,700 |
2018/08/08 | 1,916 | 1,966 | 1,916 | 1,943 | 310,300 |
2018/08/07 | 1,889 | 1,942 | 1,889 | 1,938 | 231,300 |
2018/08/06 | 1,932 | 1,949 | 1,913 | 1,915 | 217,500 |
2018/08/03 | 1,944 | 1,970 | 1,938 | 1,955 | 328,600 |
2018/08/02 | 2,000 | 2,007 | 1,950 | 1,954 | 226,700 |
2018/08/01 | 1,977 | 2,008 | 1,964 | 2,000 | 315,300 |
2018/07/31 | 2,010 | 2,013 | 1,959 | 1,970 | 652,500 |
2018/07/30 | 2,049 | 2,052 | 2,012 | 2,027 | 263,600 |
2018/07/27 | 2,050 | 2,050 | 2,012 | 2,036 | 261,600 |
2018/07/26 | 2,029 | 2,029 | 2,000 | 2,010 | 235,100 |
2018/07/25 | 1,984 | 2,016 | 1,981 | 2,008 | 232,000 |
2018/07/24 | 1,962 | 1,970 | 1,938 | 1,969 | 134,400 |
2018/07/23 | 1,970 | 1,985 | 1,940 | 1,942 | 249,200 |
2018/07/20 | 1,996 | 2,007 | 1,953 | 1,971 | 243,200 |
2018/07/19 | 1,980 | 2,025 | 1,980 | 2,005 | 270,400 |
2018/07/18 | 1,965 | 1,977 | 1,957 | 1,970 | 177,200 |
2018/07/17 | 1,951 | 1,968 | 1,935 | 1,946 | 256,200 |
2018/07/13 | 1,948 | 1,965 | 1,934 | 1,958 | 225,400 |
2018/07/12 | 1,948 | 1,948 | 1,911 | 1,926 | 190,200 |
2018/07/11 | 1,930 | 1,951 | 1,904 | 1,936 | 241,500 |
2018/07/10 | 1,927 | 1,968 | 1,913 | 1,957 | 325,000 |
2018/07/09 | 1,888 | 1,896 | 1,853 | 1,896 | 222,200 |
2018/07/06 | 1,850 | 1,896 | 1,836 | 1,889 | 636,000 |
2018/07/05 | 1,830 | 1,846 | 1,786 | 1,789 | 285,800 |
2018/07/04 | 1,860 | 1,864 | 1,820 | 1,835 | 393,700 |
2018/07/03 | 1,913 | 1,921 | 1,868 | 1,884 | 355,300 |
2018/07/02 | 1,972 | 2,010 | 1,920 | 1,923 | 323,200 |
2018/06/29 | 2,000 | 2,000 | 1,946 | 1,986 | 460,100 |
2018/06/28 | 1,976 | 1,977 | 1,939 | 1,963 | 428,500 |
2018/06/27 | 1,933 | 1,960 | 1,922 | 1,936 | 206,000 |
2018/06/26 | 1,901 | 1,929 | 1,888 | 1,926 | 181,900 |
2018/06/25 | 1,966 | 1,979 | 1,922 | 1,924 | 330,000 |
2018/06/22 | 1,955 | 1,985 | 1,943 | 1,958 | 264,100 |
2018/06/21 | 1,982 | 2,000 | 1,966 | 1,982 | 225,000 |
2018/06/20 | 1,965 | 1,982 | 1,931 | 1,982 | 238,100 |
2018/06/19 | 1,983 | 2,009 | 1,964 | 1,965 | 285,800 |
2018/06/18 | 2,016 | 2,045 | 1,981 | 1,983 | 306,400 |
2018/06/15 | 2,120 | 2,124 | 2,042 | 2,048 | 516,000 |
2018/06/14 | 2,143 | 2,155 | 2,094 | 2,096 | 322,900 |
2018/06/13 | 2,182 | 2,182 | 2,152 | 2,154 | 219,200 |
2018/06/12 | 2,243 | 2,243 | 2,164 | 2,189 | 347,000 |
2018/06/11 | 2,196 | 2,240 | 2,192 | 2,232 | 273,800 |
2018/06/08 | 2,191 | 2,206 | 2,166 | 2,197 | 402,000 |
2018/06/07 | 2,163 | 2,241 | 2,163 | 2,195 | 274,200 |
2018/06/06 | 2,167 | 2,200 | 2,164 | 2,174 | 240,800 |
2018/06/05 | 2,208 | 2,211 | 2,167 | 2,178 | 229,700 |
2018/06/04 | 2,213 | 2,230 | 2,189 | 2,208 | 283,300 |
2018/06/01 | 2,200 | 2,211 | 2,172 | 2,179 | 452,000 |
2018/05/31 | 2,212 | 2,244 | 2,194 | 2,227 | 428,500 |
2018/05/30 | 2,197 | 2,248 | 2,172 | 2,182 | 306,500 |
2018/05/29 | 2,241 | 2,254 | 2,225 | 2,237 | 270,700 |
2018/05/28 | 2,250 | 2,286 | 2,228 | 2,234 | 307,000 |
2018/05/25 | 2,284 | 2,306 | 2,264 | 2,264 | 332,700 |
2018/05/24 | 2,357 | 2,364 | 2,291 | 2,299 | 520,800 |
2018/05/23 | 2,381 | 2,430 | 2,364 | 2,400 | 698,600 |
2018/05/22 | 2,361 | 2,395 | 2,347 | 2,389 | 669,700 |
2018/05/21 | 2,290 | 2,351 | 2,280 | 2,345 | 593,200 |
2018/05/18 | 2,320 | 2,321 | 2,260 | 2,265 | 389,600 |
2018/05/17 | 2,325 | 2,330 | 2,252 | 2,300 | 781,300 |
2018/05/16 | 2,317 | 2,346 | 2,282 | 2,321 | 732,700 |
2018/05/15 | 2,264 | 2,333 | 2,264 | 2,314 | 1,218,400 |
2018/05/14 | 2,194 | 2,260 | 2,186 | 2,258 | 1,074,800 |
2018/05/11 | 2,154 | 2,199 | 2,055 | 2,198 | 1,859,100 |
2018/05/10 | 1,890 | 1,893 | 1,838 | 1,844 | 446,900 |
2018/05/09 | 1,881 | 1,913 | 1,871 | 1,890 | 665,900 |
2018/05/08 | 1,869 | 1,889 | 1,862 | 1,871 | 454,000 |
2018/05/07 | 1,878 | 1,885 | 1,861 | 1,869 | 371,000 |
2018/05/02 | 1,888 | 1,905 | 1,870 | 1,880 | 566,700 |
2018/05/01 | 1,947 | 1,947 | 1,858 | 1,877 | 840,200 |
2018/04/27 | 1,985 | 1,995 | 1,954 | 1,967 | 562,500 |
2018/04/26 | 2,003 | 2,039 | 1,999 | 2,033 | 396,200 |
2018/04/25 | 2,017 | 2,028 | 2,001 | 2,026 | 213,800 |
2018/04/24 | 2,038 | 2,040 | 2,024 | 2,038 | 171,700 |
2018/04/23 | 2,050 | 2,051 | 2,015 | 2,020 | 296,000 |
2018/04/20 | 2,111 | 2,112 | 2,050 | 2,050 | 503,700 |
2018/04/19 | 2,086 | 2,143 | 2,080 | 2,121 | 694,500 |
2018/04/18 | 2,029 | 2,080 | 2,023 | 2,072 | 368,100 |
2018/04/17 | 2,031 | 2,047 | 2,009 | 2,015 | 426,500 |
2018/04/16 | 2,000 | 2,027 | 1,995 | 2,024 | 212,600 |
2018/04/13 | 1,982 | 2,008 | 1,973 | 1,990 | 339,000 |
2018/04/12 | 1,980 | 2,005 | 1,971 | 1,979 | 244,400 |
2018/04/11 | 1,993 | 2,003 | 1,964 | 1,980 | 506,600 |
2018/04/10 | 1,965 | 1,991 | 1,943 | 1,977 | 638,100 |
2018/04/09 | 2,003 | 2,011 | 1,976 | 1,984 | 373,200 |
2018/04/06 | 2,040 | 2,052 | 2,013 | 2,013 | 272,600 |
2018/04/05 | 2,074 | 2,077 | 2,032 | 2,045 | 311,400 |
2018/04/04 | 2,090 | 2,115 | 2,054 | 2,060 | 292,700 |
2018/04/03 | 2,067 | 2,082 | 2,062 | 2,073 | 250,000 |
2018/04/02 | 2,079 | 2,111 | 2,078 | 2,099 | 177,200 |
2018/03/30 | 2,093 | 2,097 | 2,068 | 2,084 | 195,700 |
2018/03/29 | 2,097 | 2,097 | 2,045 | 2,074 | 337,000 |
2018/03/28 | 2,100 | 2,100 | 2,030 | 2,056 | 335,200 |
2018/03/27 | 2,037 | 2,097 | 2,037 | 2,097 | 385,500 |
2018/03/26 | 1,985 | 1,999 | 1,964 | 1,992 | 312,500 |
2018/03/23 | 2,049 | 2,055 | 2,001 | 2,004 | 460,700 |
2018/03/22 | 2,100 | 2,125 | 2,096 | 2,108 | 213,600 |
2018/03/20 | 2,095 | 2,104 | 2,084 | 2,101 | 253,000 |
2018/03/19 | 2,150 | 2,166 | 2,117 | 2,134 | 372,800 |
2018/03/16 | 2,173 | 2,181 | 2,153 | 2,180 | 505,500 |
2018/03/15 | 2,153 | 2,173 | 2,132 | 2,166 | 431,200 |
2018/03/14 | 2,120 | 2,168 | 2,117 | 2,158 | 307,400 |
2018/03/13 | 2,115 | 2,137 | 2,101 | 2,137 | 220,100 |
2018/03/12 | 2,107 | 2,147 | 2,104 | 2,132 | 412,400 |
2018/03/09 | 2,059 | 2,082 | 2,038 | 2,057 | 263,300 |
2018/03/08 | 2,064 | 2,069 | 2,030 | 2,046 | 237,300 |
2018/03/07 | 2,041 | 2,056 | 2,020 | 2,040 | 310,100 |
2018/03/06 | 2,068 | 2,093 | 2,039 | 2,044 | 276,600 |
2018/03/05 | 2,069 | 2,080 | 2,028 | 2,031 | 371,700 |
2018/03/02 | 2,077 | 2,118 | 2,070 | 2,076 | 452,000 |
2018/03/01 | 2,170 | 2,170 | 2,120 | 2,127 | 612,700 |
2018/02/28 | 2,203 | 2,227 | 2,188 | 2,191 | 494,300 |
2018/02/27 | 2,200 | 2,232 | 2,193 | 2,219 | 526,400 |
2018/02/26 | 2,186 | 2,196 | 2,163 | 2,193 | 383,000 |
2018/02/23 | 2,162 | 2,174 | 2,149 | 2,174 | 286,500 |
2018/02/22 | 2,179 | 2,182 | 2,144 | 2,151 | 445,100 |
2018/02/21 | 2,154 | 2,200 | 2,141 | 2,186 | 430,200 |
2018/02/20 | 2,183 | 2,183 | 2,127 | 2,154 | 380,300 |
2018/02/19 | 2,175 | 2,189 | 2,133 | 2,185 | 679,900 |
2018/02/16 | 2,200 | 2,214 | 2,147 | 2,156 | 579,900 |
2018/02/15 | 2,187 | 2,225 | 2,171 | 2,177 | 587,400 |
2018/02/14 | 2,231 | 2,261 | 2,177 | 2,201 | 759,100 |
2018/02/13 | 2,250 | 2,307 | 2,218 | 2,228 | 980,100 |
2018/02/09 | 2,100 | 2,225 | 2,100 | 2,193 | 1,409,400 |
2018/02/08 | 2,129 | 2,156 | 2,103 | 2,136 | 468,000 |
2018/02/07 | 2,167 | 2,192 | 2,103 | 2,103 | 534,100 |
2018/02/06 | 2,122 | 2,154 | 2,047 | 2,103 | 697,300 |
2018/02/05 | 2,306 | 2,309 | 2,245 | 2,266 | 434,000 |
2018/02/02 | 2,379 | 2,393 | 2,350 | 2,366 | 353,200 |
2018/02/01 | 2,313 | 2,355 | 2,303 | 2,354 | 434,600 |
2018/01/31 | 2,336 | 2,348 | 2,300 | 2,300 | 511,400 |
2018/01/30 | 2,411 | 2,411 | 2,352 | 2,356 | 335,300 |
2018/01/29 | 2,402 | 2,425 | 2,398 | 2,411 | 332,700 |
2018/01/26 | 2,375 | 2,386 | 2,363 | 2,382 | 267,400 |
2018/01/25 | 2,338 | 2,363 | 2,321 | 2,360 | 325,800 |
2018/01/24 | 2,402 | 2,402 | 2,373 | 2,378 | 416,400 |
2018/01/23 | 2,422 | 2,431 | 2,411 | 2,419 | 350,300 |
2018/01/22 | 2,426 | 2,426 | 2,384 | 2,398 | 312,400 |
2018/01/19 | 2,417 | 2,442 | 2,409 | 2,427 | 320,300 |
2018/01/18 | 2,450 | 2,496 | 2,402 | 2,407 | 905,000 |
2018/01/17 | 2,373 | 2,435 | 2,358 | 2,416 | 627,400 |
2018/01/16 | 2,340 | 2,381 | 2,327 | 2,380 | 308,600 |
2018/01/15 | 2,399 | 2,399 | 2,343 | 2,343 | 388,700 |
2018/01/12 | 2,346 | 2,387 | 2,345 | 2,382 | 511,600 |
2018/01/11 | 2,343 | 2,357 | 2,322 | 2,350 | 402,900 |
2018/01/10 | 2,340 | 2,359 | 2,317 | 2,354 | 426,400 |
2018/01/09 | 2,316 | 2,330 | 2,305 | 2,321 | 460,400 |
2018/01/05 | 2,308 | 2,310 | 2,280 | 2,310 | 524,700 |
2018/01/04 | 2,200 | 2,288 | 2,197 | 2,277 | 716,900 |