フジ(8278)の株価時系列情報
フジ(8278)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 |
---|---|---|---|---|---|
1998/12/30 | 1,759 | 1,809 | 1,759 | 1,809 | 500 |
1998/12/29 | 1,759 | 1,760 | 1,759 | 1,759 | 1,600 |
1998/12/28 | 1,809 | 1,809 | 1,756 | 1,759 | 3,000 |
1998/12/25 | 1,800 | 1,800 | 1,756 | 1,800 | 13,500 |
1998/12/24 | 1,770 | 1,800 | 1,770 | 1,800 | 3,600 |
1998/12/22 | 1,773 | 1,800 | 1,773 | 1,800 | 1,300 |
1998/12/21 | 1,771 | 1,771 | 1,771 | 1,771 | 900 |
1998/12/18 | 1,800 | 1,800 | 1,800 | 1,800 | 700 |
1998/12/17 | 1,810 | 1,810 | 1,802 | 1,802 | 1,900 |
1998/12/16 | 1,783 | 1,800 | 1,783 | 1,800 | 7,000 |
1998/12/15 | 1,796 | 1,800 | 1,782 | 1,782 | 20,500 |
1998/12/14 | 1,756 | 1,799 | 1,756 | 1,779 | 3,300 |
1998/12/11 | 1,756 | 1,761 | 1,756 | 1,761 | 10,300 |
1998/12/09 | 1,756 | 1,799 | 1,756 | 1,799 | 3,200 |
1998/12/08 | 1,756 | 1,784 | 1,756 | 1,765 | 1,300 |
1998/12/07 | 1,799 | 1,799 | 1,754 | 1,756 | 500 |
1998/12/04 | 1,752 | 1,764 | 1,752 | 1,755 | 1,500 |
1998/12/03 | 1,752 | 1,799 | 1,752 | 1,799 | 4,800 |
1998/12/02 | 1,752 | 1,799 | 1,752 | 1,799 | 1,800 |
1998/12/01 | 1,752 | 1,761 | 1,752 | 1,761 | 3,400 |
1998/11/30 | 1,752 | 1,780 | 1,752 | 1,752 | 1,900 |
1998/11/27 | 1,752 | 1,752 | 1,752 | 1,752 | 600 |
1998/11/26 | 1,799 | 1,799 | 1,760 | 1,799 | 1,100 |
1998/11/25 | 1,799 | 1,799 | 1,784 | 1,799 | 8,500 |
1998/11/24 | 1,752 | 1,799 | 1,752 | 1,799 | 5,800 |
1998/11/20 | 1,769 | 1,799 | 1,769 | 1,799 | 500 |
1998/11/19 | 1,752 | 1,799 | 1,752 | 1,799 | 700 |
1998/11/18 | 1,790 | 1,799 | 1,790 | 1,790 | 7,500 |
1998/11/17 | 1,780 | 1,799 | 1,780 | 1,799 | 24,100 |
1998/11/16 | 1,780 | 1,799 | 1,780 | 1,799 | 14,700 |
1998/11/13 | 1,752 | 1,780 | 1,752 | 1,752 | 2,100 |
1998/11/12 | 1,753 | 1,770 | 1,752 | 1,753 | 5,000 |
1998/11/11 | 1,755 | 1,800 | 1,755 | 1,800 | 900 |
1998/11/10 | 1,753 | 1,755 | 1,753 | 1,755 | 800 |
1998/11/09 | 1,752 | 1,760 | 1,752 | 1,760 | 1,700 |
1998/11/06 | 1,765 | 1,800 | 1,765 | 1,765 | 800 |
1998/11/05 | 1,800 | 1,800 | 1,781 | 1,790 | 4,200 |
1998/11/04 | 1,790 | 1,800 | 1,790 | 1,790 | 3,600 |
1998/11/02 | 1,800 | 1,800 | 1,790 | 1,790 | 200 |
1998/10/30 | 1,800 | 1,800 | 1,761 | 1,761 | 1,600 |
1998/10/29 | 1,780 | 1,780 | 1,758 | 1,758 | 1,300 |
1998/10/28 | 1,770 | 1,770 | 1,752 | 1,752 | 3,100 |
1998/10/27 | 1,777 | 1,800 | 1,777 | 1,800 | 6,800 |
1998/10/26 | 1,777 | 1,777 | 1,777 | 1,777 | 300 |
1998/10/23 | 1,776 | 1,800 | 1,776 | 1,776 | 3,300 |
1998/10/22 | 1,800 | 1,800 | 1,752 | 1,776 | 2,000 |
1998/10/21 | 1,799 | 1,800 | 1,775 | 1,800 | 2,600 |
1998/10/20 | 1,800 | 1,800 | 1,770 | 1,799 | 2,400 |
1998/10/19 | 1,795 | 1,798 | 1,752 | 1,752 | 5,400 |
1998/10/16 | 1,792 | 1,799 | 1,790 | 1,795 | 29,300 |
1998/10/15 | 1,794 | 1,794 | 1,751 | 1,790 | 2,500 |
1998/10/14 | 1,751 | 1,790 | 1,751 | 1,751 | 3,900 |
1998/10/13 | 1,751 | 1,790 | 1,751 | 1,790 | 2,500 |
1998/10/12 | 1,800 | 1,800 | 1,751 | 1,795 | 7,300 |
1998/10/09 | 1,795 | 1,795 | 1,795 | 1,795 | 600 |
1998/10/08 | 1,760 | 1,795 | 1,760 | 1,795 | 400 |
1998/10/07 | 1,809 | 1,809 | 1,807 | 1,807 | 1,500 |
1998/10/06 | 1,800 | 1,811 | 1,800 | 1,800 | 2,300 |
1998/10/05 | 1,783 | 1,800 | 1,755 | 1,800 | 400 |
1998/10/02 | 1,800 | 1,814 | 1,800 | 1,813 | 2,300 |
1998/10/01 | 1,800 | 1,814 | 1,800 | 1,814 | 1,700 |
1998/09/30 | 1,790 | 1,800 | 1,790 | 1,800 | 3,300 |
1998/09/29 | 1,770 | 1,814 | 1,770 | 1,800 | 5,900 |
1998/09/28 | 1,794 | 1,819 | 1,770 | 1,819 | 5,800 |
1998/09/25 | 1,800 | 1,800 | 1,751 | 1,795 | 11,400 |
1998/09/24 | 1,799 | 1,800 | 1,780 | 1,780 | 2,700 |
1998/09/22 | 1,798 | 1,800 | 1,795 | 1,795 | 11,400 |
1998/09/21 | 1,796 | 1,796 | 1,740 | 1,742 | 5,700 |
1998/09/18 | 1,819 | 1,819 | 1,794 | 1,797 | 9,100 |
1998/09/17 | 1,800 | 1,800 | 1,745 | 1,800 | 23,400 |
1998/09/16 | 1,801 | 1,831 | 1,800 | 1,800 | 35,200 |
1998/09/14 | 1,831 | 1,835 | 1,800 | 1,800 | 2,600 |
1998/09/11 | 1,760 | 1,846 | 1,760 | 1,800 | 11,000 |
1998/09/10 | 1,829 | 1,829 | 1,800 | 1,800 | 2,700 |
1998/09/09 | 1,808 | 1,828 | 1,800 | 1,828 | 2,500 |
1998/09/08 | 1,845 | 1,845 | 1,807 | 1,807 | 6,800 |
1998/09/07 | 1,761 | 1,848 | 1,761 | 1,846 | 4,300 |
1998/09/04 | 1,760 | 1,820 | 1,760 | 1,800 | 1,100 |
1998/09/03 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
1998/09/02 | 1,849 | 1,849 | 1,800 | 1,800 | 2,300 |
1998/09/01 | 1,760 | 1,850 | 1,759 | 1,850 | 1,300 |
1998/08/31 | 1,770 | 1,849 | 1,770 | 1,839 | 5,100 |
1998/08/28 | 1,750 | 1,800 | 1,750 | 1,800 | 2,900 |
1998/08/27 | 1,800 | 1,800 | 1,750 | 1,800 | 8,500 |
1998/08/26 | 1,860 | 1,860 | 1,730 | 1,800 | 3,500 |
1998/08/25 | 1,889 | 1,900 | 1,880 | 1,880 | 17,600 |
1998/08/24 | 1,890 | 1,890 | 1,870 | 1,889 | 2,300 |
1998/08/21 | 1,894 | 1,894 | 1,832 | 1,890 | 2,800 |
1998/08/20 | 1,894 | 1,894 | 1,890 | 1,894 | 2,100 |
1998/08/19 | 1,896 | 1,898 | 1,896 | 1,896 | 2,700 |
1998/08/18 | 1,870 | 1,897 | 1,870 | 1,897 | 3,800 |
1998/08/17 | 1,850 | 1,908 | 1,850 | 1,898 | 34,500 |
1998/08/14 | 1,870 | 1,870 | 1,868 | 1,870 | 2,500 |
1998/08/13 | 1,870 | 1,900 | 1,830 | 1,897 | 5,300 |
1998/08/12 | 1,869 | 1,900 | 1,869 | 1,900 | 4,700 |
1998/08/11 | 1,895 | 1,900 | 1,873 | 1,900 | 6,900 |
1998/08/10 | 1,900 | 1,900 | 1,870 | 1,895 | 6,400 |
1998/08/07 | 1,880 | 1,889 | 1,857 | 1,889 | 5,500 |
1998/08/06 | 1,834 | 1,880 | 1,834 | 1,880 | 6,600 |
1998/08/05 | 1,889 | 1,889 | 1,875 | 1,876 | 8,600 |
1998/08/04 | 1,819 | 1,830 | 1,819 | 1,830 | 25,200 |
1998/08/03 | 1,790 | 1,850 | 1,790 | 1,791 | 1,400 |
1998/07/31 | 1,831 | 1,850 | 1,820 | 1,820 | 800 |
1998/07/30 | 1,861 | 1,889 | 1,820 | 1,850 | 3,200 |
1998/07/29 | 1,850 | 1,860 | 1,850 | 1,860 | 4,900 |
1998/07/28 | 1,890 | 1,890 | 1,880 | 1,880 | 6,600 |
1998/07/27 | 1,870 | 1,870 | 1,870 | 1,870 | 2,100 |
1998/07/24 | 1,852 | 1,893 | 1,852 | 1,893 | 7,700 |
1998/07/23 | 1,910 | 1,910 | 1,851 | 1,851 | 11,500 |
1998/07/22 | 1,830 | 1,850 | 1,830 | 1,850 | 16,400 |
1998/07/21 | 1,801 | 1,849 | 1,801 | 1,849 | 10,200 |
1998/07/17 | 1,807 | 1,820 | 1,801 | 1,805 | 4,200 |
1998/07/16 | 1,800 | 1,820 | 1,800 | 1,806 | 6,600 |
1998/07/15 | 1,790 | 1,850 | 1,790 | 1,800 | 20,500 |
1998/07/14 | 1,790 | 1,790 | 1,745 | 1,790 | 5,200 |
1998/07/13 | 1,710 | 1,770 | 1,710 | 1,770 | 1,700 |
1998/07/10 | 1,706 | 1,750 | 1,706 | 1,721 | 5,500 |
1998/07/09 | 1,736 | 1,736 | 1,706 | 1,706 | 2,100 |
1998/07/08 | 1,750 | 1,750 | 1,704 | 1,736 | 5,700 |
1998/07/07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
1998/07/06 | 1,770 | 1,770 | 1,750 | 1,750 | 1,500 |
1998/07/03 | 1,740 | 1,770 | 1,739 | 1,769 | 900 |
1998/07/02 | 1,780 | 1,780 | 1,740 | 1,740 | 2,400 |
1998/07/01 | 1,710 | 1,770 | 1,710 | 1,770 | 4,100 |
1998/06/30 | 1,770 | 1,780 | 1,746 | 1,770 | 1,400 |
1998/06/29 | 1,750 | 1,770 | 1,744 | 1,770 | 13,900 |
1998/06/26 | 1,718 | 1,740 | 1,718 | 1,720 | 21,300 |
1998/06/25 | 1,708 | 1,717 | 1,708 | 1,710 | 3,100 |
1998/06/24 | 1,719 | 1,719 | 1,705 | 1,708 | 300 |
1998/06/23 | 1,700 | 1,719 | 1,700 | 1,719 | 7,600 |
1998/06/22 | 1,709 | 1,709 | 1,682 | 1,698 | 3,600 |
1998/06/19 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
1998/06/18 | 1,719 | 1,719 | 1,701 | 1,719 | 2,000 |
1998/06/17 | 1,710 | 1,710 | 1,690 | 1,690 | 300 |
1998/06/16 | 1,700 | 1,710 | 1,700 | 1,710 | 8,500 |
1998/06/15 | 1,712 | 1,713 | 1,710 | 1,710 | 31,200 |
1998/06/12 | 1,719 | 1,719 | 1,705 | 1,713 | 14,200 |
1998/06/11 | 1,701 | 1,701 | 1,701 | 1,701 | 500 |
1998/06/10 | 1,691 | 1,700 | 1,691 | 1,700 | 4,100 |
1998/06/09 | 1,701 | 1,710 | 1,701 | 1,710 | 1,900 |
1998/06/08 | 1,701 | 1,710 | 1,701 | 1,702 | 4,600 |
1998/06/05 | 1,700 | 1,701 | 1,700 | 1,701 | 6,700 |
1998/06/04 | 1,682 | 1,710 | 1,681 | 1,681 | 900 |
1998/06/03 | 1,700 | 1,700 | 1,682 | 1,682 | 1,600 |
1998/06/02 | 1,709 | 1,710 | 1,709 | 1,710 | 1,100 |
1998/06/01 | 1,710 | 1,710 | 1,682 | 1,682 | 5,500 |
1998/05/29 | 1,697 | 1,702 | 1,697 | 1,702 | 2,300 |
1998/05/28 | 1,682 | 1,712 | 1,682 | 1,712 | 2,100 |
1998/05/27 | 1,715 | 1,719 | 1,682 | 1,682 | 7,900 |
1998/05/26 | 1,719 | 1,719 | 1,719 | 1,719 | 500 |
1998/05/25 | 1,690 | 1,710 | 1,690 | 1,710 | 9,100 |
1998/05/22 | 1,680 | 1,681 | 1,680 | 1,681 | 800 |
1998/05/21 | 1,710 | 1,710 | 1,710 | 1,710 | 2,900 |
1998/05/20 | 1,710 | 1,710 | 1,680 | 1,680 | 300 |
1998/05/19 | 1,680 | 1,700 | 1,680 | 1,700 | 1,100 |
1998/05/18 | 1,715 | 1,724 | 1,685 | 1,724 | 15,300 |
1998/05/15 | 1,663 | 1,715 | 1,663 | 1,715 | 22,000 |
1998/05/14 | 1,662 | 1,662 | 1,661 | 1,662 | 600 |
1998/05/13 | 1,671 | 1,676 | 1,661 | 1,661 | 8,400 |
1998/05/12 | 1,671 | 1,700 | 1,671 | 1,673 | 1,000 |
1998/05/11 | 1,680 | 1,701 | 1,676 | 1,676 | 10,500 |
1998/05/08 | 1,656 | 1,661 | 1,656 | 1,661 | 400 |
1998/05/07 | 1,651 | 1,651 | 1,651 | 1,651 | 1,100 |
1998/05/06 | 1,685 | 1,685 | 1,625 | 1,651 | 2,500 |
1998/05/01 | 1,623 | 1,655 | 1,611 | 1,655 | 1,300 |
1998/04/30 | 1,653 | 1,684 | 1,653 | 1,653 | 2,500 |
1998/04/28 | 1,656 | 1,656 | 1,655 | 1,656 | 800 |
1998/04/27 | 1,710 | 1,710 | 1,653 | 1,655 | 7,800 |
1998/04/24 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 |
1998/04/23 | 1,643 | 1,648 | 1,643 | 1,648 | 1,700 |
1998/04/22 | 1,705 | 1,705 | 1,673 | 1,673 | 4,500 |
1998/04/21 | 1,691 | 1,733 | 1,691 | 1,705 | 1,900 |
1998/04/20 | 1,643 | 1,734 | 1,643 | 1,674 | 2,100 |
1998/04/17 | 1,670 | 1,670 | 1,635 | 1,643 | 2,000 |
1998/04/16 | 1,729 | 1,730 | 1,640 | 1,700 | 34,200 |
1998/04/15 | 1,633 | 1,710 | 1,633 | 1,710 | 14,000 |
1998/04/14 | 1,690 | 1,690 | 1,631 | 1,631 | 1,000 |
1998/04/13 | 1,680 | 1,709 | 1,650 | 1,709 | 1,300 |
1998/04/10 | 1,710 | 1,710 | 1,690 | 1,710 | 1,500 |
1998/04/09 | 1,720 | 1,720 | 1,690 | 1,710 | 2,900 |
1998/04/08 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
1998/04/07 | 1,620 | 1,630 | 1,620 | 1,630 | 1,800 |
1998/04/06 | 1,630 | 1,630 | 1,620 | 1,620 | 2,800 |
1998/04/03 | 1,630 | 1,630 | 1,620 | 1,620 | 1,700 |
1998/04/02 | 1,660 | 1,660 | 1,610 | 1,630 | 2,800 |
1998/04/01 | 1,690 | 1,690 | 1,660 | 1,660 | 1,900 |
1998/03/31 | 1,670 | 1,710 | 1,660 | 1,700 | 3,100 |
1998/03/30 | 1,730 | 1,730 | 1,700 | 1,700 | 600 |
1998/03/27 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
1998/03/26 | 1,730 | 1,730 | 1,720 | 1,720 | 5,100 |
1998/03/25 | 1,720 | 1,730 | 1,720 | 1,730 | 21,100 |
1998/03/24 | 1,730 | 1,730 | 1,700 | 1,720 | 600 |
1998/03/23 | 1,730 | 1,730 | 1,720 | 1,720 | 4,600 |
1998/03/20 | 1,690 | 1,740 | 1,690 | 1,740 | 103,300 |
1998/03/19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 |
1998/03/18 | 1,730 | 1,730 | 1,670 | 1,670 | 2,200 |
1998/03/17 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
1998/03/16 | 1,730 | 1,740 | 1,730 | 1,730 | 40,700 |
1998/03/13 | 1,700 | 1,730 | 1,690 | 1,710 | 9,300 |
1998/03/12 | 1,680 | 1,700 | 1,680 | 1,700 | 5,400 |
1998/03/11 | 1,690 | 1,700 | 1,680 | 1,680 | 700 |
1998/03/10 | 1,700 | 1,700 | 1,690 | 1,690 | 2,300 |
1998/03/09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,500 |
1998/03/05 | 1,660 | 1,660 | 1,660 | 1,660 | 700 |
1998/03/04 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
1998/03/03 | 1,720 | 1,740 | 1,720 | 1,720 | 18,500 |
1998/02/27 | 1,610 | 1,610 | 1,550 | 1,600 | 8,000 |
1998/02/26 | 1,550 | 1,600 | 1,520 | 1,600 | 6,400 |
1998/02/25 | 1,650 | 1,650 | 1,570 | 1,600 | 8,500 |
1998/02/24 | 1,600 | 1,650 | 1,510 | 1,650 | 3,800 |
1998/02/23 | 1,680 | 1,680 | 1,650 | 1,660 | 2,500 |
1998/02/20 | 1,700 | 1,720 | 1,700 | 1,700 | 4,500 |
1998/02/19 | 1,720 | 1,720 | 1,700 | 1,700 | 700 |
1998/02/18 | 1,720 | 1,730 | 1,720 | 1,730 | 5,800 |
1998/02/17 | 1,720 | 1,740 | 1,720 | 1,730 | 36,400 |
1998/02/16 | 1,700 | 1,730 | 1,700 | 1,720 | 9,000 |
1998/02/13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
1998/02/12 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
1998/02/10 | 1,710 | 1,730 | 1,710 | 1,730 | 30,100 |
1998/02/09 | 1,700 | 1,740 | 1,700 | 1,740 | 26,000 |
1998/02/06 | 1,720 | 1,720 | 1,710 | 1,710 | 1,500 |
1998/02/05 | 1,700 | 1,710 | 1,700 | 1,710 | 500 |
1998/02/04 | 1,700 | 1,710 | 1,700 | 1,710 | 1,000 |
1998/02/03 | 1,720 | 1,720 | 1,700 | 1,710 | 52,200 |
1998/02/02 | 1,700 | 1,710 | 1,700 | 1,700 | 5,400 |
1998/01/30 | 1,710 | 1,710 | 1,700 | 1,710 | 7,800 |
1998/01/29 | 1,710 | 1,710 | 1,700 | 1,700 | 8,600 |
1998/01/28 | 1,710 | 1,720 | 1,700 | 1,710 | 7,100 |
1998/01/26 | 1,710 | 1,720 | 1,710 | 1,710 | 11,900 |
1998/01/23 | 1,710 | 1,720 | 1,710 | 1,710 | 7,300 |
1998/01/22 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
1998/01/21 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
1998/01/16 | 1,700 | 1,710 | 1,700 | 1,710 | 45,500 |
1998/01/14 | 1,700 | 1,700 | 1,690 | 1,700 | 4,900 |
1998/01/13 | 1,700 | 1,700 | 1,690 | 1,700 | 4,700 |
1998/01/12 | 1,700 | 1,700 | 1,690 | 1,690 | 10,400 |
1998/01/09 | 1,690 | 1,700 | 1,690 | 1,700 | 200 |
1998/01/08 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
1998/01/07 | 1,700 | 1,700 | 1,690 | 1,690 | 1,300 |
1998/01/06 | 1,690 | 1,690 | 1,680 | 1,690 | 700 |
1998/01/05 | 1,710 | 1,710 | 1,680 | 1,680 | 1,100 |