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 |
---|---|---|---|---|---|
2003/12/30 | 2,055 | 2,070 | 2,050 | 2,050 | 2,500 |
2003/12/29 | 2,045 | 2,070 | 2,045 | 2,055 | 5,800 |
2003/12/26 | 2,050 | 2,050 | 2,040 | 2,045 | 2,000 |
2003/12/25 | 2,060 | 2,060 | 2,040 | 2,045 | 8,500 |
2003/12/24 | 2,070 | 2,070 | 2,050 | 2,050 | 10,400 |
2003/12/22 | 2,060 | 2,065 | 2,050 | 2,065 | 14,100 |
2003/12/19 | 2,035 | 2,050 | 2,035 | 2,050 | 12,300 |
2003/12/18 | 2,030 | 2,045 | 2,030 | 2,035 | 3,600 |
2003/12/17 | 2,070 | 2,075 | 2,030 | 2,035 | 39,700 |
2003/12/16 | 2,055 | 2,080 | 2,050 | 2,070 | 24,200 |
2003/12/15 | 2,040 | 2,070 | 2,035 | 2,050 | 25,000 |
2003/12/12 | 2,040 | 2,040 | 2,015 | 2,030 | 40,300 |
2003/12/11 | 2,035 | 2,035 | 2,025 | 2,035 | 3,800 |
2003/12/10 | 2,030 | 2,035 | 2,020 | 2,025 | 7,600 |
2003/12/09 | 2,025 | 2,030 | 2,025 | 2,030 | 7,400 |
2003/12/08 | 2,045 | 2,045 | 2,015 | 2,025 | 29,900 |
2003/12/05 | 2,025 | 2,040 | 2,025 | 2,040 | 20,300 |
2003/12/04 | 2,020 | 2,030 | 2,015 | 2,020 | 15,200 |
2003/12/03 | 2,030 | 2,030 | 2,015 | 2,015 | 7,700 |
2003/12/02 | 2,025 | 2,035 | 2,010 | 2,025 | 12,400 |
2003/12/01 | 2,005 | 2,025 | 2,005 | 2,020 | 14,300 |
2003/11/28 | 2,010 | 2,025 | 2,010 | 2,020 | 9,700 |
2003/11/27 | 2,020 | 2,040 | 2,010 | 2,015 | 14,100 |
2003/11/26 | 2,040 | 2,050 | 2,005 | 2,020 | 30,800 |
2003/11/25 | 2,025 | 2,040 | 2,005 | 2,035 | 11,700 |
2003/11/21 | 2,010 | 2,030 | 2,000 | 2,000 | 12,300 |
2003/11/20 | 2,005 | 2,030 | 2,000 | 2,000 | 38,500 |
2003/11/19 | 2,035 | 2,040 | 2,000 | 2,000 | 30,300 |
2003/11/18 | 2,030 | 2,045 | 2,030 | 2,035 | 46,200 |
2003/11/17 | 2,020 | 2,035 | 2,020 | 2,025 | 30,500 |
2003/11/14 | 2,030 | 2,030 | 2,005 | 2,015 | 52,200 |
2003/11/13 | 2,015 | 2,030 | 2,015 | 2,030 | 6,700 |
2003/11/12 | 2,015 | 2,025 | 2,010 | 2,010 | 11,100 |
2003/11/11 | 2,005 | 2,030 | 2,000 | 2,000 | 10,900 |
2003/11/10 | 2,025 | 2,025 | 2,000 | 2,005 | 2,000 |
2003/11/07 | 2,035 | 2,035 | 2,000 | 2,005 | 7,500 |
2003/11/06 | 2,030 | 2,035 | 2,000 | 2,020 | 10,500 |
2003/11/05 | 2,025 | 2,035 | 2,015 | 2,025 | 13,900 |
2003/11/04 | 2,025 | 2,025 | 2,005 | 2,015 | 6,500 |
2003/10/31 | 2,000 | 2,020 | 2,000 | 2,000 | 8,800 |
2003/10/30 | 1,992 | 2,010 | 1,990 | 2,010 | 12,300 |
2003/10/29 | 2,015 | 2,025 | 1,992 | 2,000 | 35,000 |
2003/10/28 | 2,010 | 2,025 | 2,010 | 2,010 | 4,400 |
2003/10/27 | 2,025 | 2,025 | 2,005 | 2,005 | 5,500 |
2003/10/24 | 2,005 | 2,030 | 2,005 | 2,030 | 16,700 |
2003/10/23 | 2,010 | 2,025 | 2,000 | 2,005 | 16,100 |
2003/10/22 | 2,015 | 2,020 | 2,010 | 2,010 | 5,700 |
2003/10/21 | 2,020 | 2,035 | 2,015 | 2,015 | 7,100 |
2003/10/20 | 2,030 | 2,040 | 2,020 | 2,020 | 2,900 |
2003/10/17 | 2,065 | 2,065 | 2,030 | 2,035 | 11,100 |
2003/10/16 | 2,040 | 2,065 | 2,035 | 2,065 | 23,500 |
2003/10/15 | 2,045 | 2,045 | 2,030 | 2,035 | 3,700 |
2003/10/14 | 2,015 | 2,040 | 2,015 | 2,025 | 3,800 |
2003/10/10 | 2,010 | 2,045 | 2,010 | 2,015 | 15,700 |
2003/10/09 | 2,020 | 2,025 | 2,015 | 2,020 | 10,800 |
2003/10/08 | 2,025 | 2,025 | 2,015 | 2,025 | 4,000 |
2003/10/07 | 2,025 | 2,025 | 2,015 | 2,025 | 3,100 |
2003/10/06 | 2,025 | 2,040 | 2,015 | 2,015 | 12,800 |
2003/10/03 | 2,020 | 2,030 | 2,005 | 2,025 | 10,500 |
2003/10/02 | 2,015 | 2,025 | 2,015 | 2,025 | 14,200 |
2003/10/01 | 2,040 | 2,040 | 2,010 | 2,015 | 8,700 |
2003/09/30 | 2,010 | 2,025 | 2,010 | 2,025 | 4,600 |
2003/09/29 | 2,005 | 2,025 | 2,005 | 2,010 | 8,300 |
2003/09/26 | 2,010 | 2,035 | 2,010 | 2,015 | 6,000 |
2003/09/25 | 2,025 | 2,025 | 2,015 | 2,020 | 7,600 |
2003/09/24 | 2,045 | 2,045 | 2,025 | 2,025 | 3,100 |
2003/09/22 | 2,020 | 2,040 | 2,020 | 2,040 | 7,800 |
2003/09/19 | 2,030 | 2,050 | 2,020 | 2,050 | 4,600 |
2003/09/18 | 2,040 | 2,040 | 2,020 | 2,025 | 2,900 |
2003/09/17 | 2,055 | 2,055 | 2,020 | 2,020 | 17,400 |
2003/09/16 | 2,020 | 2,040 | 2,015 | 2,030 | 18,200 |
2003/09/12 | 2,040 | 2,040 | 2,010 | 2,015 | 57,400 |
2003/09/11 | 2,015 | 2,040 | 2,000 | 2,005 | 37,600 |
2003/09/10 | 2,010 | 2,025 | 2,010 | 2,015 | 5,800 |
2003/09/09 | 2,015 | 2,040 | 2,010 | 2,010 | 2,800 |
2003/09/08 | 2,060 | 2,060 | 2,015 | 2,015 | 4,700 |
2003/09/05 | 2,035 | 2,060 | 2,015 | 2,020 | 19,100 |
2003/09/04 | 2,025 | 2,045 | 2,025 | 2,035 | 3,400 |
2003/09/03 | 2,035 | 2,050 | 2,020 | 2,045 | 6,300 |
2003/09/02 | 2,050 | 2,050 | 2,020 | 2,035 | 7,600 |
2003/09/01 | 2,075 | 2,075 | 2,040 | 2,070 | 5,900 |
2003/08/29 | 2,045 | 2,045 | 2,040 | 2,045 | 5,100 |
2003/08/28 | 2,065 | 2,085 | 2,045 | 2,045 | 12,900 |
2003/08/27 | 2,090 | 2,090 | 2,060 | 2,065 | 7,600 |
2003/08/26 | 2,085 | 2,095 | 2,060 | 2,060 | 10,000 |
2003/08/25 | 2,090 | 2,120 | 2,090 | 2,095 | 8,100 |
2003/08/22 | 2,095 | 2,120 | 2,090 | 2,090 | 4,600 |
2003/08/21 | 2,085 | 2,125 | 2,085 | 2,115 | 5,500 |
2003/08/20 | 2,105 | 2,115 | 2,095 | 2,115 | 4,000 |
2003/08/19 | 2,100 | 2,105 | 2,095 | 2,105 | 4,000 |
2003/08/18 | 2,130 | 2,130 | 2,105 | 2,105 | 4,300 |
2003/08/15 | 2,120 | 2,135 | 2,100 | 2,100 | 18,900 |
2003/08/14 | 2,120 | 2,120 | 2,115 | 2,115 | 4,300 |
2003/08/13 | 2,120 | 2,125 | 2,115 | 2,120 | 57,800 |
2003/08/12 | 2,120 | 2,120 | 2,105 | 2,115 | 13,900 |
2003/08/11 | 2,125 | 2,130 | 2,100 | 2,110 | 14,700 |
2003/08/08 | 2,100 | 2,105 | 2,095 | 2,105 | 10,200 |
2003/08/07 | 2,110 | 2,125 | 2,110 | 2,120 | 48,800 |
2003/08/06 | 2,120 | 2,120 | 2,110 | 2,110 | 61,900 |
2003/08/05 | 2,085 | 2,105 | 2,085 | 2,095 | 21,400 |
2003/08/04 | 2,080 | 2,095 | 2,080 | 2,085 | 14,500 |
2003/08/01 | 2,085 | 2,095 | 2,085 | 2,095 | 9,400 |
2003/07/31 | 2,080 | 2,100 | 2,080 | 2,085 | 16,800 |
2003/07/30 | 2,090 | 2,110 | 2,085 | 2,085 | 13,600 |
2003/07/29 | 2,095 | 2,105 | 2,095 | 2,100 | 9,100 |
2003/07/28 | 2,105 | 2,105 | 2,095 | 2,095 | 10,200 |
2003/07/25 | 2,080 | 2,110 | 2,080 | 2,090 | 7,600 |
2003/07/24 | 2,110 | 2,120 | 2,080 | 2,080 | 11,800 |
2003/07/23 | 2,120 | 2,120 | 2,105 | 2,115 | 6,700 |
2003/07/22 | 2,090 | 2,115 | 2,085 | 2,090 | 9,100 |
2003/07/18 | 2,110 | 2,115 | 2,100 | 2,105 | 6,100 |
2003/07/17 | 2,100 | 2,110 | 2,095 | 2,100 | 7,100 |
2003/07/16 | 2,115 | 2,125 | 2,090 | 2,090 | 37,900 |
2003/07/15 | 2,115 | 2,120 | 2,105 | 2,115 | 26,800 |
2003/07/14 | 2,120 | 2,120 | 2,100 | 2,105 | 9,900 |
2003/07/11 | 2,095 | 2,110 | 2,090 | 2,090 | 5,100 |
2003/07/10 | 2,110 | 2,115 | 2,100 | 2,105 | 10,000 |
2003/07/09 | 2,110 | 2,115 | 2,105 | 2,110 | 5,900 |
2003/07/08 | 2,120 | 2,120 | 2,095 | 2,095 | 13,000 |
2003/07/07 | 2,100 | 2,120 | 2,100 | 2,110 | 15,900 |
2003/07/04 | 2,100 | 2,120 | 2,090 | 2,095 | 11,400 |
2003/07/03 | 2,120 | 2,120 | 2,085 | 2,085 | 8,300 |
2003/07/02 | 2,095 | 2,120 | 2,080 | 2,105 | 16,900 |
2003/07/01 | 2,065 | 2,100 | 2,065 | 2,080 | 13,600 |
2003/06/30 | 2,085 | 2,085 | 2,070 | 2,070 | 4,700 |
2003/06/27 | 2,085 | 2,095 | 2,080 | 2,080 | 7,500 |
2003/06/26 | 2,085 | 2,085 | 2,060 | 2,070 | 3,800 |
2003/06/25 | 2,060 | 2,090 | 2,060 | 2,070 | 7,200 |
2003/06/24 | 2,075 | 2,085 | 2,060 | 2,060 | 6,800 |
2003/06/23 | 2,070 | 2,090 | 2,060 | 2,075 | 5,500 |
2003/06/20 | 2,090 | 2,095 | 2,070 | 2,070 | 4,200 |
2003/06/19 | 2,115 | 2,115 | 2,075 | 2,090 | 9,200 |
2003/06/18 | 2,115 | 2,115 | 2,075 | 2,075 | 5,800 |
2003/06/17 | 2,100 | 2,110 | 2,080 | 2,085 | 24,800 |
2003/06/16 | 2,075 | 2,100 | 2,075 | 2,100 | 13,600 |
2003/06/13 | 2,100 | 2,100 | 2,070 | 2,070 | 47,000 |
2003/06/12 | 2,090 | 2,090 | 2,065 | 2,065 | 2,500 |
2003/06/11 | 2,075 | 2,085 | 2,055 | 2,065 | 5,500 |
2003/06/10 | 2,065 | 2,080 | 2,055 | 2,055 | 2,500 |
2003/06/09 | 2,080 | 2,080 | 2,060 | 2,060 | 1,500 |
2003/06/06 | 2,060 | 2,075 | 2,060 | 2,075 | 14,500 |
2003/06/05 | 2,040 | 2,060 | 2,040 | 2,060 | 8,300 |
2003/06/04 | 2,045 | 2,045 | 2,005 | 2,025 | 5,200 |
2003/06/03 | 2,030 | 2,040 | 2,025 | 2,025 | 12,000 |
2003/06/02 | 2,040 | 2,060 | 2,030 | 2,030 | 4,700 |
2003/05/30 | 2,065 | 2,065 | 2,050 | 2,050 | 5,800 |
2003/05/29 | 2,065 | 2,065 | 2,040 | 2,045 | 4,700 |
2003/05/28 | 2,065 | 2,065 | 2,040 | 2,040 | 7,800 |
2003/05/27 | 2,060 | 2,075 | 2,060 | 2,060 | 27,000 |
2003/05/26 | 2,050 | 2,070 | 2,050 | 2,060 | 10,800 |
2003/05/23 | 2,040 | 2,065 | 2,040 | 2,050 | 9,100 |
2003/05/22 | 2,030 | 2,060 | 2,025 | 2,040 | 6,600 |
2003/05/21 | 2,070 | 2,070 | 2,030 | 2,030 | 6,900 |
2003/05/20 | 2,060 | 2,065 | 2,050 | 2,065 | 3,400 |
2003/05/19 | 2,070 | 2,070 | 2,040 | 2,050 | 27,500 |
2003/05/16 | 2,065 | 2,070 | 2,055 | 2,060 | 6,100 |
2003/05/15 | 2,050 | 2,060 | 2,040 | 2,050 | 10,900 |
2003/05/14 | 2,050 | 2,060 | 2,040 | 2,040 | 7,900 |
2003/05/13 | 2,050 | 2,050 | 2,035 | 2,045 | 6,400 |
2003/05/12 | 2,045 | 2,050 | 2,035 | 2,045 | 4,700 |
2003/05/09 | 2,015 | 2,040 | 2,010 | 2,040 | 13,100 |
2003/05/08 | 2,030 | 2,030 | 2,010 | 2,010 | 15,000 |
2003/05/07 | 2,025 | 2,025 | 2,010 | 2,020 | 6,700 |
2003/05/06 | 2,000 | 2,025 | 2,000 | 2,010 | 7,500 |
2003/05/02 | 1,999 | 2,000 | 1,992 | 1,992 | 8,100 |
2003/05/01 | 2,015 | 2,030 | 1,990 | 1,999 | 17,000 |
2003/04/30 | 2,030 | 2,035 | 2,015 | 2,015 | 13,000 |
2003/04/28 | 2,015 | 2,035 | 2,015 | 2,020 | 10,700 |
2003/04/25 | 2,005 | 2,020 | 2,005 | 2,015 | 6,900 |
2003/04/24 | 1,987 | 2,015 | 1,987 | 2,005 | 4,700 |
2003/04/23 | 2,005 | 2,015 | 1,987 | 1,987 | 2,100 |
2003/04/22 | 2,015 | 2,020 | 2,000 | 2,005 | 6,000 |
2003/04/21 | 2,010 | 2,025 | 2,000 | 2,000 | 13,600 |
2003/04/18 | 1,995 | 2,010 | 1,995 | 2,005 | 26,300 |
2003/04/17 | 1,982 | 1,999 | 1,982 | 1,995 | 9,400 |
2003/04/16 | 1,974 | 2,000 | 1,972 | 1,981 | 12,700 |
2003/04/15 | 1,986 | 1,999 | 1,965 | 1,965 | 21,500 |
2003/04/14 | 1,975 | 1,976 | 1,954 | 1,956 | 15,400 |
2003/04/11 | 1,981 | 1,988 | 1,952 | 1,974 | 30,500 |
2003/04/10 | 2,020 | 2,025 | 1,986 | 1,986 | 14,300 |
2003/04/09 | 2,000 | 2,020 | 2,000 | 2,020 | 6,900 |
2003/04/08 | 2,025 | 2,025 | 2,000 | 2,015 | 16,800 |
2003/04/07 | 2,005 | 2,020 | 2,005 | 2,020 | 9,600 |
2003/04/04 | 2,005 | 2,010 | 2,000 | 2,000 | 14,000 |
2003/04/03 | 2,005 | 2,005 | 1,998 | 2,000 | 17,600 |
2003/04/02 | 2,000 | 2,000 | 1,992 | 2,000 | 6,000 |
2003/04/01 | 2,000 | 2,000 | 1,991 | 2,000 | 22,100 |
2003/03/31 | 2,040 | 2,040 | 2,000 | 2,000 | 4,700 |
2003/03/28 | 2,035 | 2,035 | 2,015 | 2,025 | 20,500 |
2003/03/27 | 2,005 | 2,030 | 2,005 | 2,005 | 20,400 |
2003/03/26 | 2,000 | 2,010 | 2,000 | 2,000 | 34,400 |
2003/03/25 | 2,040 | 2,050 | 2,025 | 2,040 | 25,000 |
2003/03/24 | 2,020 | 2,040 | 1,975 | 2,040 | 19,500 |
2003/03/20 | 2,000 | 2,010 | 1,988 | 2,005 | 13,800 |
2003/03/19 | 1,976 | 2,000 | 1,976 | 2,000 | 17,800 |
2003/03/18 | 1,959 | 1,988 | 1,959 | 1,976 | 9,800 |
2003/03/17 | 1,949 | 1,972 | 1,949 | 1,958 | 15,100 |
2003/03/14 | 1,919 | 1,949 | 1,919 | 1,949 | 68,000 |
2003/03/13 | 1,980 | 1,980 | 1,944 | 1,949 | 30,100 |
2003/03/12 | 1,950 | 1,960 | 1,942 | 1,960 | 11,800 |
2003/03/11 | 1,975 | 1,994 | 1,960 | 1,960 | 17,100 |
2003/03/10 | 1,970 | 2,025 | 1,970 | 1,976 | 15,600 |
2003/03/07 | 2,035 | 2,035 | 1,990 | 1,990 | 19,200 |
2003/03/06 | 2,035 | 2,035 | 2,000 | 2,000 | 9,200 |
2003/03/05 | 2,030 | 2,035 | 2,020 | 2,025 | 17,900 |
2003/03/04 | 2,050 | 2,050 | 2,015 | 2,030 | 8,200 |
2003/03/03 | 1,986 | 2,015 | 1,985 | 2,015 | 10,500 |
2003/02/28 | 2,005 | 2,005 | 1,985 | 1,985 | 7,700 |
2003/02/27 | 2,015 | 2,015 | 1,980 | 2,005 | 4,200 |
2003/02/26 | 1,984 | 2,000 | 1,984 | 1,984 | 5,500 |
2003/02/25 | 2,035 | 2,035 | 1,977 | 1,994 | 12,900 |
2003/02/24 | 2,050 | 2,055 | 2,035 | 2,035 | 7,700 |
2003/02/21 | 2,075 | 2,075 | 2,030 | 2,045 | 7,100 |
2003/02/20 | 2,075 | 2,075 | 2,040 | 2,055 | 1,600 |
2003/02/19 | 2,095 | 2,110 | 2,035 | 2,035 | 30,800 |
2003/02/18 | 2,065 | 2,090 | 2,065 | 2,085 | 39,500 |
2003/02/17 | 2,050 | 2,070 | 2,050 | 2,060 | 18,000 |
2003/02/14 | 2,045 | 2,065 | 2,035 | 2,035 | 24,400 |
2003/02/13 | 2,020 | 2,050 | 2,020 | 2,035 | 41,200 |
2003/02/12 | 1,991 | 2,035 | 1,991 | 2,025 | 54,900 |
2003/02/10 | 1,969 | 1,980 | 1,963 | 1,980 | 16,700 |
2003/02/07 | 1,970 | 1,970 | 1,951 | 1,958 | 7,000 |
2003/02/06 | 1,974 | 1,974 | 1,946 | 1,970 | 12,100 |
2003/02/05 | 1,960 | 2,000 | 1,954 | 1,954 | 30,600 |
2003/02/04 | 1,958 | 1,960 | 1,946 | 1,959 | 13,800 |
2003/02/03 | 1,935 | 1,960 | 1,917 | 1,960 | 13,900 |
2003/01/31 | 1,920 | 1,941 | 1,877 | 1,900 | 24,500 |
2003/01/30 | 1,933 | 1,942 | 1,920 | 1,920 | 11,000 |
2003/01/29 | 1,940 | 1,940 | 1,930 | 1,933 | 8,700 |
2003/01/28 | 1,964 | 1,964 | 1,940 | 1,940 | 7,400 |
2003/01/27 | 1,978 | 1,978 | 1,956 | 1,964 | 13,000 |
2003/01/24 | 1,946 | 1,968 | 1,946 | 1,955 | 6,200 |
2003/01/23 | 1,960 | 1,961 | 1,946 | 1,946 | 9,000 |
2003/01/22 | 1,969 | 1,976 | 1,947 | 1,947 | 15,100 |
2003/01/21 | 1,975 | 1,975 | 1,969 | 1,969 | 5,700 |
2003/01/20 | 1,940 | 1,975 | 1,940 | 1,975 | 13,200 |
2003/01/17 | 1,942 | 1,975 | 1,942 | 1,960 | 6,400 |
2003/01/16 | 1,971 | 1,980 | 1,956 | 1,968 | 23,400 |
2003/01/15 | 1,962 | 1,974 | 1,953 | 1,970 | 21,300 |
2003/01/14 | 1,967 | 1,975 | 1,953 | 1,953 | 1,700 |
2003/01/10 | 1,950 | 1,970 | 1,940 | 1,964 | 15,100 |
2003/01/09 | 1,912 | 1,956 | 1,911 | 1,956 | 4,900 |
2003/01/08 | 1,961 | 1,961 | 1,942 | 1,942 | 4,000 |
2003/01/07 | 1,970 | 1,975 | 1,941 | 1,961 | 18,400 |
2003/01/06 | 1,950 | 1,980 | 1,950 | 1,970 | 3,100 |