冨士ダイス(6167)の株価時系列情報
冨士ダイス(6167)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 |
---|---|---|---|---|---|
2017/12/29 | 1,157 | 1,157 | 1,142 | 1,156 | 32,700 |
2017/12/28 | 1,157 | 1,168 | 1,140 | 1,150 | 40,900 |
2017/12/27 | 1,123 | 1,163 | 1,122 | 1,145 | 83,200 |
2017/12/26 | 1,165 | 1,167 | 1,113 | 1,118 | 99,200 |
2017/12/25 | 1,169 | 1,186 | 1,168 | 1,173 | 33,000 |
2017/12/22 | 1,150 | 1,180 | 1,150 | 1,161 | 58,900 |
2017/12/21 | 1,170 | 1,170 | 1,136 | 1,150 | 106,300 |
2017/12/20 | 1,150 | 1,195 | 1,150 | 1,181 | 91,100 |
2017/12/19 | 1,154 | 1,166 | 1,140 | 1,150 | 51,600 |
2017/12/18 | 1,103 | 1,157 | 1,103 | 1,150 | 112,700 |
2017/12/15 | 1,103 | 1,108 | 1,092 | 1,103 | 52,100 |
2017/12/14 | 1,093 | 1,121 | 1,091 | 1,118 | 33,400 |
2017/12/13 | 1,093 | 1,108 | 1,085 | 1,102 | 45,300 |
2017/12/12 | 1,104 | 1,107 | 1,089 | 1,094 | 49,600 |
2017/12/11 | 1,113 | 1,123 | 1,097 | 1,104 | 49,500 |
2017/12/08 | 1,100 | 1,110 | 1,084 | 1,108 | 69,400 |
2017/12/07 | 1,088 | 1,114 | 1,060 | 1,081 | 80,900 |
2017/12/06 | 1,072 | 1,082 | 1,049 | 1,059 | 66,400 |
2017/12/05 | 1,050 | 1,091 | 1,040 | 1,084 | 95,400 |
2017/12/04 | 1,096 | 1,099 | 1,058 | 1,059 | 137,800 |
2017/12/01 | 1,115 | 1,173 | 1,090 | 1,091 | 339,300 |
2017/11/30 | 1,088 | 1,174 | 1,051 | 1,142 | 494,700 |
2017/11/29 | 999 | 1,024 | 993 | 1,015 | 78,000 |
2017/11/28 | 998 | 1,005 | 977 | 986 | 47,800 |
2017/11/27 | 991 | 998 | 983 | 987 | 52,900 |
2017/11/24 | 978 | 982 | 965 | 979 | 31,200 |
2017/11/22 | 980 | 980 | 965 | 972 | 30,500 |
2017/11/21 | 975 | 995 | 961 | 962 | 60,500 |
2017/11/20 | 951 | 970 | 950 | 968 | 52,300 |
2017/11/17 | 950 | 961 | 947 | 950 | 49,000 |
2017/11/16 | 922 | 955 | 920 | 950 | 90,100 |
2017/11/15 | 926 | 954 | 915 | 922 | 105,500 |
2017/11/14 | 908 | 930 | 908 | 926 | 61,100 |
2017/11/13 | 917 | 940 | 895 | 905 | 108,200 |
2017/11/10 | 950 | 955 | 932 | 932 | 79,200 |
2017/11/09 | 958 | 981 | 941 | 956 | 99,100 |
2017/11/08 | 920 | 958 | 913 | 950 | 82,800 |
2017/11/07 | 940 | 942 | 926 | 929 | 49,600 |
2017/11/06 | 953 | 955 | 943 | 944 | 48,400 |
2017/11/02 | 924 | 952 | 921 | 951 | 92,800 |
2017/11/01 | 953 | 954 | 913 | 925 | 197,300 |
2017/10/31 | 890 | 925 | 890 | 923 | 84,400 |
2017/10/30 | 887 | 897 | 884 | 890 | 67,800 |
2017/10/27 | 887 | 903 | 877 | 883 | 131,700 |
2017/10/26 | 880 | 885 | 871 | 881 | 58,800 |
2017/10/25 | 882 | 882 | 868 | 878 | 64,700 |
2017/10/24 | 855 | 887 | 850 | 883 | 128,700 |
2017/10/23 | 862 | 864 | 849 | 850 | 47,300 |
2017/10/20 | 858 | 875 | 855 | 860 | 92,800 |
2017/10/19 | 869 | 869 | 860 | 862 | 66,100 |
2017/10/18 | 881 | 886 | 853 | 868 | 70,600 |
2017/10/17 | 868 | 884 | 860 | 881 | 129,300 |
2017/10/16 | 855 | 868 | 855 | 859 | 127,900 |
2017/10/13 | 852 | 856 | 837 | 844 | 82,200 |
2017/10/12 | 842 | 870 | 840 | 857 | 240,000 |
2017/10/11 | 813 | 837 | 805 | 823 | 162,100 |
2017/10/10 | 812 | 818 | 799 | 809 | 118,900 |
2017/10/06 | 779 | 812 | 779 | 809 | 171,900 |
2017/10/05 | 779 | 779 | 773 | 774 | 16,400 |
2017/10/04 | 780 | 783 | 777 | 779 | 17,500 |
2017/10/03 | 780 | 785 | 771 | 774 | 45,200 |
2017/10/02 | 784 | 787 | 773 | 778 | 49,200 |
2017/09/29 | 776 | 785 | 771 | 782 | 46,700 |
2017/09/28 | 765 | 774 | 765 | 774 | 31,400 |
2017/09/27 | 764 | 768 | 757 | 768 | 33,400 |
2017/09/26 | 761 | 762 | 756 | 758 | 22,600 |
2017/09/25 | 766 | 766 | 759 | 761 | 12,400 |
2017/09/22 | 767 | 768 | 759 | 761 | 17,300 |
2017/09/21 | 770 | 776 | 767 | 770 | 25,600 |
2017/09/20 | 775 | 775 | 768 | 770 | 18,200 |
2017/09/19 | 761 | 777 | 761 | 775 | 49,400 |
2017/09/15 | 755 | 759 | 749 | 756 | 23,900 |
2017/09/14 | 757 | 757 | 752 | 756 | 17,400 |
2017/09/13 | 757 | 759 | 754 | 757 | 20,200 |
2017/09/12 | 759 | 764 | 752 | 753 | 25,600 |
2017/09/11 | 750 | 758 | 750 | 754 | 12,200 |
2017/09/08 | 752 | 752 | 745 | 748 | 17,500 |
2017/09/07 | 740 | 756 | 739 | 754 | 32,200 |
2017/09/06 | 734 | 745 | 730 | 742 | 27,900 |
2017/09/05 | 769 | 771 | 722 | 746 | 50,200 |
2017/09/04 | 782 | 785 | 761 | 771 | 37,700 |
2017/09/01 | 780 | 791 | 774 | 788 | 44,800 |
2017/08/31 | 777 | 782 | 774 | 778 | 23,000 |
2017/08/30 | 779 | 780 | 766 | 777 | 31,200 |
2017/08/29 | 775 | 779 | 773 | 777 | 12,800 |
2017/08/28 | 780 | 782 | 774 | 779 | 23,300 |
2017/08/25 | 784 | 784 | 774 | 775 | 22,200 |
2017/08/24 | 774 | 779 | 774 | 774 | 14,700 |
2017/08/23 | 787 | 791 | 773 | 774 | 48,300 |
2017/08/22 | 784 | 792 | 776 | 787 | 47,300 |
2017/08/21 | 774 | 788 | 770 | 784 | 97,400 |
2017/08/18 | 748 | 772 | 748 | 769 | 50,600 |
2017/08/17 | 761 | 767 | 750 | 763 | 31,900 |
2017/08/16 | 758 | 765 | 751 | 758 | 27,700 |
2017/08/15 | 756 | 761 | 753 | 758 | 21,200 |
2017/08/14 | 755 | 760 | 744 | 755 | 49,200 |
2017/08/10 | 734 | 739 | 730 | 737 | 25,800 |
2017/08/09 | 740 | 742 | 732 | 737 | 37,300 |
2017/08/08 | 748 | 748 | 742 | 743 | 7,900 |
2017/08/07 | 741 | 749 | 741 | 744 | 18,300 |
2017/08/04 | 737 | 739 | 734 | 736 | 21,500 |
2017/08/03 | 735 | 739 | 735 | 737 | 12,500 |
2017/08/02 | 740 | 745 | 738 | 738 | 19,500 |
2017/08/01 | 742 | 756 | 736 | 739 | 38,200 |
2017/07/31 | 758 | 760 | 752 | 753 | 35,800 |
2017/07/28 | 770 | 770 | 760 | 766 | 34,500 |
2017/07/27 | 762 | 775 | 759 | 767 | 66,600 |
2017/07/26 | 761 | 764 | 756 | 760 | 20,200 |
2017/07/25 | 755 | 764 | 755 | 760 | 34,900 |
2017/07/24 | 751 | 757 | 749 | 755 | 20,000 |
2017/07/21 | 749 | 760 | 748 | 759 | 28,100 |
2017/07/20 | 753 | 756 | 751 | 755 | 17,700 |
2017/07/19 | 753 | 758 | 747 | 751 | 24,500 |
2017/07/18 | 758 | 759 | 752 | 756 | 21,300 |
2017/07/14 | 751 | 760 | 749 | 759 | 22,700 |
2017/07/13 | 762 | 763 | 752 | 752 | 48,100 |
2017/07/12 | 761 | 766 | 754 | 765 | 186,200 |
2017/07/11 | 728 | 741 | 728 | 738 | 15,000 |
2017/07/10 | 734 | 734 | 728 | 729 | 12,300 |
2017/07/07 | 728 | 734 | 726 | 729 | 12,900 |
2017/07/06 | 740 | 741 | 729 | 731 | 34,600 |
2017/07/05 | 740 | 744 | 736 | 739 | 18,900 |
2017/07/04 | 750 | 750 | 740 | 741 | 26,900 |
2017/07/03 | 748 | 749 | 743 | 748 | 29,300 |
2017/06/30 | 741 | 752 | 741 | 748 | 35,300 |
2017/06/29 | 745 | 747 | 742 | 746 | 36,400 |
2017/06/28 | 745 | 749 | 743 | 744 | 19,300 |
2017/06/27 | 740 | 748 | 740 | 748 | 20,400 |
2017/06/26 | 737 | 749 | 737 | 745 | 20,000 |
2017/06/23 | 745 | 750 | 738 | 739 | 24,800 |
2017/06/22 | 746 | 749 | 745 | 746 | 15,700 |
2017/06/21 | 751 | 754 | 748 | 748 | 15,600 |
2017/06/20 | 747 | 755 | 747 | 755 | 47,100 |
2017/06/19 | 749 | 749 | 743 | 747 | 32,300 |
2017/06/16 | 751 | 751 | 745 | 749 | 22,200 |
2017/06/15 | 747 | 751 | 745 | 750 | 21,800 |
2017/06/14 | 750 | 756 | 749 | 751 | 33,100 |
2017/06/13 | 741 | 746 | 740 | 746 | 29,400 |
2017/06/12 | 740 | 749 | 737 | 743 | 28,100 |
2017/06/09 | 751 | 754 | 738 | 740 | 52,500 |
2017/06/08 | 751 | 754 | 745 | 750 | 36,600 |
2017/06/07 | 751 | 753 | 745 | 745 | 36,400 |
2017/06/06 | 765 | 765 | 751 | 751 | 34,500 |
2017/06/05 | 762 | 768 | 761 | 766 | 33,800 |
2017/06/02 | 772 | 777 | 761 | 766 | 82,800 |
2017/06/01 | 777 | 784 | 771 | 774 | 74,100 |
2017/05/31 | 790 | 805 | 786 | 791 | 278,100 |
2017/05/30 | 779 | 798 | 776 | 792 | 1,016,500 |
2017/05/29 | 765 | 776 | 765 | 767 | 103,300 |
2017/05/26 | 762 | 767 | 756 | 767 | 77,200 |
2017/05/25 | 752 | 763 | 752 | 760 | 86,600 |
2017/05/24 | 751 | 760 | 751 | 752 | 39,300 |
2017/05/23 | 737 | 759 | 737 | 751 | 41,500 |
2017/05/22 | 730 | 744 | 728 | 741 | 32,100 |
2017/05/19 | 739 | 740 | 728 | 730 | 40,100 |
2017/05/18 | 734 | 742 | 731 | 740 | 31,800 |
2017/05/17 | 755 | 757 | 745 | 749 | 24,800 |
2017/05/16 | 750 | 762 | 750 | 759 | 40,100 |
2017/05/15 | 729 | 748 | 728 | 747 | 40,400 |
2017/05/12 | 756 | 759 | 732 | 740 | 54,800 |
2017/05/11 | 765 | 765 | 753 | 763 | 37,300 |
2017/05/10 | 754 | 763 | 745 | 763 | 46,500 |
2017/05/09 | 764 | 767 | 760 | 760 | 39,900 |
2017/05/08 | 770 | 770 | 761 | 766 | 55,900 |
2017/05/02 | 772 | 774 | 765 | 766 | 81,300 |
2017/05/01 | 764 | 770 | 752 | 770 | 81,500 |
2017/04/28 | 762 | 765 | 753 | 764 | 85,200 |
2017/04/27 | 743 | 757 | 738 | 757 | 82,100 |
2017/04/26 | 738 | 747 | 733 | 744 | 107,400 |
2017/04/25 | 716 | 727 | 710 | 727 | 69,000 |
2017/04/24 | 707 | 710 | 700 | 710 | 57,700 |
2017/04/21 | 700 | 706 | 698 | 698 | 43,200 |
2017/04/20 | 695 | 702 | 692 | 700 | 35,800 |
2017/04/19 | 694 | 696 | 690 | 696 | 31,900 |
2017/04/18 | 691 | 700 | 687 | 696 | 41,200 |
2017/04/17 | 690 | 693 | 681 | 691 | 29,300 |
2017/04/14 | 681 | 699 | 681 | 687 | 39,900 |
2017/04/13 | 666 | 699 | 665 | 689 | 76,700 |
2017/04/12 | 687 | 693 | 662 | 679 | 119,100 |
2017/04/11 | 708 | 709 | 690 | 694 | 119,200 |
2017/04/10 | 717 | 719 | 707 | 712 | 107,600 |
2017/04/07 | 728 | 734 | 701 | 717 | 160,600 |
2017/04/06 | 769 | 769 | 704 | 718 | 780,800 |
2017/04/05 | 676 | 696 | 676 | 689 | 37,700 |
2017/04/04 | 705 | 707 | 670 | 680 | 61,900 |
2017/04/03 | 722 | 728 | 708 | 708 | 46,200 |
2017/03/31 | 740 | 743 | 732 | 733 | 43,300 |
2017/03/30 | 760 | 760 | 738 | 742 | 41,800 |
2017/03/29 | 763 | 764 | 756 | 759 | 28,000 |
2017/03/28 | 767 | 772 | 767 | 769 | 12,800 |
2017/03/27 | 766 | 771 | 764 | 769 | 23,800 |
2017/03/24 | 774 | 776 | 763 | 771 | 19,300 |
2017/03/23 | 762 | 778 | 762 | 768 | 28,000 |
2017/03/22 | 764 | 775 | 764 | 766 | 27,500 |
2017/03/21 | 785 | 785 | 777 | 779 | 14,800 |
2017/03/17 | 788 | 788 | 770 | 780 | 29,300 |
2017/03/16 | 763 | 790 | 763 | 784 | 41,700 |
2017/03/15 | 779 | 780 | 756 | 764 | 52,700 |
2017/03/14 | 775 | 783 | 774 | 778 | 24,200 |
2017/03/13 | 785 | 792 | 775 | 775 | 72,000 |
2017/03/10 | 804 | 805 | 788 | 792 | 32,400 |
2017/03/09 | 785 | 803 | 785 | 800 | 40,300 |
2017/03/08 | 801 | 801 | 780 | 784 | 90,000 |
2017/03/07 | 819 | 820 | 795 | 802 | 91,400 |
2017/03/06 | 840 | 845 | 819 | 823 | 121,500 |
2017/03/03 | 807 | 834 | 790 | 834 | 181,600 |
2017/03/02 | 800 | 826 | 792 | 810 | 210,200 |
2017/03/01 | 788 | 794 | 778 | 784 | 46,200 |
2017/02/28 | 798 | 801 | 784 | 784 | 36,400 |
2017/02/27 | 798 | 804 | 769 | 800 | 78,300 |
2017/02/24 | 785 | 807 | 778 | 805 | 185,700 |
2017/02/23 | 784 | 788 | 780 | 786 | 38,700 |
2017/02/22 | 780 | 795 | 776 | 787 | 104,300 |
2017/02/21 | 769 | 772 | 766 | 771 | 18,200 |
2017/02/20 | 773 | 773 | 749 | 761 | 92,700 |
2017/02/17 | 772 | 779 | 767 | 773 | 28,100 |
2017/02/16 | 782 | 782 | 769 | 776 | 38,800 |
2017/02/15 | 780 | 787 | 772 | 783 | 37,200 |
2017/02/14 | 770 | 786 | 770 | 784 | 64,300 |
2017/02/13 | 770 | 799 | 770 | 799 | 73,600 |
2017/02/10 | 773 | 776 | 766 | 773 | 37,500 |
2017/02/09 | 771 | 772 | 767 | 768 | 30,100 |
2017/02/08 | 775 | 783 | 768 | 771 | 41,400 |
2017/02/07 | 770 | 779 | 765 | 771 | 40,100 |
2017/02/06 | 779 | 791 | 775 | 778 | 55,600 |
2017/02/03 | 771 | 779 | 764 | 770 | 32,200 |
2017/02/02 | 790 | 790 | 770 | 771 | 48,100 |
2017/02/01 | 775 | 791 | 768 | 789 | 35,900 |
2017/01/31 | 787 | 796 | 771 | 774 | 138,800 |
2017/01/30 | 808 | 820 | 795 | 799 | 150,000 |
2017/01/27 | 779 | 816 | 770 | 815 | 321,000 |
2017/01/26 | 755 | 778 | 755 | 773 | 281,700 |
2017/01/25 | 730 | 736 | 716 | 730 | 56,500 |
2017/01/24 | 722 | 744 | 722 | 727 | 58,700 |
2017/01/23 | 736 | 737 | 725 | 729 | 54,500 |
2017/01/20 | 718 | 730 | 718 | 727 | 108,700 |
2017/01/19 | 707 | 724 | 706 | 718 | 55,600 |
2017/01/18 | 699 | 710 | 699 | 707 | 25,200 |
2017/01/17 | 707 | 707 | 694 | 704 | 28,100 |
2017/01/16 | 694 | 712 | 694 | 707 | 100,000 |
2017/01/13 | 687 | 694 | 687 | 691 | 17,600 |
2017/01/12 | 699 | 699 | 687 | 692 | 37,300 |
2017/01/11 | 706 | 706 | 691 | 702 | 24,000 |
2017/01/10 | 712 | 712 | 698 | 706 | 50,200 |
2017/01/06 | 709 | 717 | 708 | 713 | 65,000 |
2017/01/05 | 698 | 721 | 696 | 710 | 108,500 |
2017/01/04 | 687 | 693 | 684 | 690 | 58,000 |