日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,922 1,950 1,922 1,923 1,200
2002/12/27 1,965 1,965 1,933 1,952 9,600
2002/12/26 1,930 1,950 1,929 1,935 7,500
2002/12/25 1,920 1,930 1,910 1,910 28,000
2002/12/24 1,940 1,944 1,903 1,920 19,500
2002/12/20 1,947 1,947 1,925 1,940 33,200
2002/12/19 1,902 1,944 1,900 1,932 16,400
2002/12/18 1,912 1,924 1,901 1,901 19,600
2002/12/17 1,948 1,948 1,919 1,939 31,700
2002/12/16 1,950 1,950 1,923 1,932 20,100
2002/12/13 1,911 1,928 1,911 1,923 75,300
2002/12/12 1,900 1,931 1,900 1,911 15,200
2002/12/11 1,950 1,950 1,900 1,902 10,100
2002/12/10 1,950 1,951 1,934 1,939 61,500
2002/12/09 1,950 1,951 1,950 1,951 10,800
2002/12/06 1,977 1,977 1,950 1,951 15,700
2002/12/05 1,955 1,978 1,955 1,971 10,700
2002/12/04 1,979 1,979 1,955 1,955 14,300
2002/12/03 1,977 1,977 1,964 1,974 13,600
2002/12/02 1,989 1,989 1,965 1,965 19,500
2002/11/29 1,990 1,990 1,965 1,965 26,900
2002/11/28 1,990 1,990 1,965 1,965 12,000
2002/11/27 1,958 1,994 1,952 1,976 21,200
2002/11/26 1,986 1,986 1,956 1,958 21,300
2002/11/25 1,993 1,993 1,962 1,985 28,200
2002/11/22 1,960 1,963 1,956 1,958 23,200
2002/11/21 1,961 1,972 1,950 1,950 19,900
2002/11/20 1,958 1,986 1,955 1,960 7,700
2002/11/19 1,992 1,994 1,956 1,958 24,200
2002/11/18 1,978 1,992 1,978 1,991 7,000
2002/11/15 1,968 1,980 1,968 1,977 42,200
2002/11/14 2,015 2,015 1,950 1,968 40,400
2002/11/13 2,030 2,040 2,030 2,030 24,300
2002/11/12 2,005 2,030 1,996 2,030 92,400
2002/11/11 2,070 2,075 2,000 2,000 10,300
2002/11/08 2,155 2,155 2,085 2,085 10,100
2002/11/07 2,160 2,160 2,145 2,155 6,500
2002/11/06 2,200 2,200 2,160 2,170 11,200
2002/11/05 2,250 2,270 2,200 2,205 18,600
2002/11/01 2,245 2,250 2,230 2,250 4,200
2002/10/31 2,235 2,235 2,200 2,230 7,000
2002/10/30 2,200 2,235 2,200 2,235 51,000
2002/10/29 2,180 2,200 2,180 2,190 3,700
2002/10/28 2,110 2,150 2,110 2,150 2,300
2002/10/25 2,030 2,165 2,030 2,150 9,100
2002/10/24 2,090 2,150 2,085 2,110 4,700
2002/10/23 2,165 2,190 2,050 2,190 11,000
2002/10/22 2,225 2,225 2,160 2,160 4,000
2002/10/21 2,200 2,290 2,195 2,220 8,900
2002/10/18 2,200 2,205 2,185 2,185 7,000
2002/10/17 2,200 2,210 2,180 2,190 6,300
2002/10/16 2,200 2,210 2,165 2,170 21,900
2002/10/15 2,175 2,220 2,145 2,200 18,600
2002/10/11 2,125 2,150 2,125 2,135 7,300
2002/10/10 2,165 2,165 2,120 2,125 7,800
2002/10/09 2,160 2,170 2,120 2,150 3,400
2002/10/08 2,170 2,170 2,150 2,165 5,600
2002/10/07 2,250 2,255 2,170 2,170 12,000
2002/10/04 2,215 2,250 2,215 2,250 2,600
2002/10/03 2,215 2,270 2,215 2,245 8,500
2002/10/02 2,280 2,280 2,210 2,210 8,600
2002/10/01 2,230 2,245 2,220 2,245 6,000
2002/09/30 2,260 2,300 2,245 2,255 5,900
2002/09/27 2,290 2,300 2,260 2,300 20,000
2002/09/26 2,300 2,300 2,195 2,300 10,900
2002/09/25 2,260 2,280 2,235 2,265 13,500
2002/09/24 2,235 2,250 2,220 2,250 8,300
2002/09/20 2,200 2,250 2,200 2,235 12,100
2002/09/19 2,200 2,225 2,150 2,190 12,300
2002/09/18 2,150 2,190 2,095 2,190 24,300
2002/09/17 2,065 2,150 2,060 2,150 13,300
2002/09/13 1,950 2,025 1,950 2,025 83,400
2002/09/12 2,150 2,200 2,145 2,195 10,600
2002/09/11 2,155 2,200 2,150 2,190 6,000
2002/09/10 2,145 2,185 2,145 2,180 9,200
2002/09/09 2,155 2,170 2,155 2,165 3,200
2002/09/06 2,170 2,200 2,170 2,175 9,500
2002/09/05 2,140 2,200 2,140 2,170 13,600
2002/09/04 2,100 2,145 2,100 2,140 9,800
2002/09/03 2,110 2,140 2,100 2,140 7,800
2002/09/02 2,135 2,150 2,115 2,115 6,600
2002/08/30 2,140 2,140 2,095 2,140 6,800
2002/08/29 2,140 2,140 2,090 2,100 8,400
2002/08/28 2,195 2,195 2,095 2,150 8,200
2002/08/27 2,245 2,245 2,155 2,155 8,800
2002/08/26 2,140 2,290 2,135 2,290 14,100
2002/08/23 2,150 2,150 2,125 2,150 10,000
2002/08/22 2,115 2,150 2,065 2,150 11,700
2002/08/21 2,140 2,140 2,095 2,115 9,400
2002/08/20 2,050 2,100 2,050 2,100 10,000
2002/08/19 2,150 2,150 2,050 2,075 19,000
2002/08/16 2,085 2,150 2,085 2,150 24,000
2002/08/15 2,045 2,085 2,045 2,085 6,900
2002/08/14 2,065 2,070 2,025 2,035 5,300
2002/08/13 1,995 2,075 1,995 2,030 6,100
2002/08/12 2,080 2,080 2,010 2,075 7,400
2002/08/09 2,090 2,090 2,020 2,090 11,400
2002/08/08 2,025 2,045 2,010 2,010 7,000
2002/08/07 2,035 2,040 2,020 2,020 5,700
2002/08/06 2,000 2,015 2,000 2,010 6,100
2002/08/05 1,992 2,015 1,992 2,000 2,000
2002/08/02 1,995 2,020 1,966 1,992 5,900
2002/08/01 1,970 1,996 1,969 1,993 3,000
2002/07/31 1,998 1,999 1,970 1,970 3,200
2002/07/30 1,989 2,000 1,989 2,000 4,200
2002/07/29 1,951 1,980 1,950 1,950 17,200
2002/07/26 1,965 1,979 1,950 1,950 13,200
2002/07/25 1,975 1,980 1,965 1,965 6,500
2002/07/24 1,970 1,978 1,955 1,955 6,400
2002/07/23 2,050 2,050 1,986 1,993 7,900
2002/07/22 1,954 2,090 1,954 2,090 9,500
2002/07/19 2,020 2,030 1,980 1,980 10,900
2002/07/18 2,015 2,045 2,015 2,020 6,500
2002/07/17 1,979 2,020 1,978 2,010 11,200
2002/07/16 1,969 1,980 1,969 1,978 14,700
2002/07/15 1,979 1,979 1,960 1,969 9,600
2002/07/12 1,962 1,990 1,960 1,960 7,700
2002/07/11 2,020 2,035 1,951 1,962 8,900
2002/07/10 2,090 2,100 2,080 2,095 6,700
2002/07/09 2,035 2,090 2,035 2,090 4,700
2002/07/08 2,040 2,060 2,035 2,035 5,700
2002/07/05 1,999 2,025 1,999 2,025 11,400
2002/07/04 1,980 1,999 1,980 1,999 3,200
2002/07/03 1,965 2,000 1,965 2,000 6,000
2002/07/02 1,999 1,999 1,961 1,989 3,300
2002/07/01 1,978 1,999 1,971 1,999 4,500
2002/06/28 1,956 1,980 1,952 1,952 9,800
2002/06/27 1,961 1,984 1,953 1,955 5,200
2002/06/26 1,965 1,994 1,952 1,953 6,300
2002/06/25 1,999 2,000 1,973 2,000 9,000
2002/06/24 1,972 1,999 1,972 1,999 5,900
2002/06/21 2,015 2,015 1,961 1,992 4,500
2002/06/20 1,950 1,997 1,950 1,997 9,900
2002/06/19 1,990 2,005 1,960 1,960 16,800
2002/06/18 1,969 1,992 1,968 1,990 6,200
2002/06/17 1,953 1,977 1,952 1,968 13,000
2002/06/14 2,050 2,050 1,952 1,952 65,700
2002/06/13 2,005 2,015 1,956 1,956 6,800
2002/06/12 2,000 2,030 1,975 2,015 2,000
2002/06/11 1,990 2,035 1,990 2,035 1,500
2002/06/10 2,005 2,020 1,974 2,000 6,900
2002/06/07 1,960 1,975 1,951 1,974 6,600
2002/06/06 2,095 2,095 1,971 1,971 16,700
2002/06/05 2,055 2,075 2,055 2,060 6,600
2002/06/04 2,070 2,090 2,050 2,050 6,300
2002/06/03 2,100 2,100 2,065 2,065 4,000
2002/05/31 2,065 2,130 2,025 2,025 6,000
2002/05/30 2,100 2,100 2,000 2,065 9,100
2002/05/29 2,200 2,250 2,135 2,135 20,600
2002/05/28 2,135 2,200 2,135 2,200 13,800
2002/05/27 2,100 2,150 2,080 2,135 6,100
2002/05/24 2,105 2,130 2,055 2,075 13,700
2002/05/23 2,085 2,100 2,085 2,100 10,000
2002/05/22 2,020 2,085 2,020 2,075 5,500
2002/05/21 2,000 2,060 2,000 2,060 4,700
2002/05/20 1,985 2,045 1,964 2,000 7,800
2002/05/17 2,000 2,025 1,957 1,957 8,400
2002/05/16 1,980 2,000 1,976 2,000 6,300
2002/05/15 1,959 1,975 1,955 1,955 9,500
2002/05/14 1,962 1,962 1,946 1,946 2,600
2002/05/13 1,951 1,960 1,949 1,951 13,400
2002/05/10 1,975 1,975 1,950 1,952 4,800
2002/05/09 1,977 1,977 1,954 1,954 2,600
2002/05/08 1,951 1,973 1,950 1,950 2,100
2002/05/07 1,950 1,980 1,950 1,951 14,600
2002/05/02 1,950 1,961 1,950 1,950 2,200
2002/05/01 1,954 1,981 1,950 1,950 12,500
2002/04/30 1,956 1,970 1,956 1,956 3,900
2002/04/26 1,992 1,992 1,958 1,962 11,000
2002/04/25 1,982 1,992 1,982 1,992 3,300
2002/04/24 2,015 2,030 1,982 1,982 4,800
2002/04/23 2,040 2,040 2,030 2,030 3,900
2002/04/22 2,020 2,065 2,005 2,055 4,800
2002/04/19 2,010 2,035 2,010 2,035 3,400
2002/04/18 2,060 2,090 2,035 2,035 19,200
2002/04/17 2,045 2,060 2,040 2,060 15,500
2002/04/16 1,987 2,040 1,987 2,040 11,800
2002/04/15 1,957 1,987 1,957 1,985 4,100
2002/04/12 1,955 1,960 1,955 1,957 3,500
2002/04/11 2,020 2,020 1,952 1,985 7,400
2002/04/10 1,970 2,050 1,970 2,050 5,800
2002/04/09 2,050 2,055 1,973 1,995 10,500
2002/04/08 2,050 2,050 2,010 2,050 3,600
2002/04/05 2,040 2,065 2,035 2,035 17,000
2002/04/04 1,998 2,040 1,997 2,040 10,200
2002/04/03 1,950 1,972 1,950 1,959 3,700
2002/04/02 1,999 1,999 1,951 1,951 2,500
2002/04/01 2,020 2,020 1,949 1,949 15,400
2002/03/29 2,005 2,050 1,980 2,020 10,300
2002/03/28 2,050 2,050 1,971 2,005 3,300
2002/03/27 1,973 2,100 1,973 2,100 7,300
2002/03/26 1,994 2,000 1,952 1,954 4,900
2002/03/25 1,962 1,995 1,950 1,995 8,300
2002/03/22 1,966 1,966 1,950 1,962 4,700
2002/03/20 2,000 2,020 1,935 1,966 13,400
2002/03/19 1,993 2,000 1,988 2,000 8,300
2002/03/18 1,961 1,979 1,961 1,970 7,300
2002/03/15 1,950 1,964 1,950 1,961 3,200
2002/03/14 1,940 1,950 1,910 1,950 7,300
2002/03/13 2,020 2,020 1,940 1,940 7,900
2002/03/12 2,040 2,045 2,010 2,045 5,100
2002/03/11 1,963 2,030 1,963 2,025 8,500
2002/03/08 1,990 2,050 1,963 1,963 59,300
2002/03/07 2,070 2,070 2,010 2,050 5,200
2002/03/06 2,065 2,090 2,005 2,025 11,700
2002/03/05 2,040 2,100 2,040 2,065 28,000
2002/03/04 1,955 2,050 1,955 2,040 12,900
2002/03/01 2,000 2,000 1,953 1,953 10,500
2002/02/28 2,000 2,030 1,996 2,030 14,100
2002/02/27 1,970 2,000 1,970 2,000 13,600
2002/02/26 1,974 1,980 1,962 1,980 14,500
2002/02/25 1,980 1,980 1,953 1,975 3,000
2002/02/22 1,990 1,996 1,979 1,980 4,700
2002/02/21 1,986 1,990 1,960 1,990 6,200
2002/02/20 1,990 1,990 1,949 1,956 9,500
2002/02/19 1,970 1,990 1,970 1,990 10,300
2002/02/18 1,961 1,980 1,961 1,970 5,700
2002/02/15 1,951 1,970 1,951 1,961 10,100
2002/02/14 1,960 1,970 1,951 1,951 12,300
2002/02/13 1,930 1,970 1,930 1,970 12,600
2002/02/12 1,950 1,960 1,949 1,960 8,100
2002/02/08 1,909 1,950 1,909 1,942 15,900
2002/02/07 1,920 1,948 1,919 1,948 2,700
2002/02/06 1,902 1,930 1,902 1,930 2,400
2002/02/05 1,917 1,927 1,917 1,926 13,100
2002/02/04 1,918 1,918 1,901 1,917 1,700
2002/02/01 1,900 1,918 1,900 1,918 7,100
2002/01/31 1,902 1,918 1,900 1,900 6,400
2002/01/30 1,900 1,918 1,900 1,918 5,000
2002/01/29 1,904 1,908 1,900 1,900 4,000
2002/01/28 1,925 1,937 1,902 1,914 6,400
2002/01/25 1,927 1,929 1,918 1,929 6,200
2002/01/24 1,903 1,927 1,900 1,927 8,800
2002/01/23 1,905 1,924 1,905 1,910 5,200
2002/01/22 1,970 1,971 1,933 1,933 11,900
2002/01/21 1,910 1,949 1,908 1,949 8,700
2002/01/18 1,881 1,910 1,881 1,910 13,900
2002/01/17 1,905 1,910 1,897 1,910 8,300
2002/01/16 1,852 1,910 1,852 1,905 3,300
2002/01/15 1,880 1,923 1,880 1,880 10,500
2002/01/11 1,952 1,952 1,858 1,910 19,400
2002/01/10 1,910 1,911 1,892 1,892 8,900
2002/01/09 1,912 1,947 1,901 1,947 6,600
2002/01/08 1,981 1,988 1,924 1,924 8,200
2002/01/07 1,988 1,995 1,943 1,960 10,100
2002/01/04 1,985 1,988 1,936 1,988 1,600

このページの先頭へ