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 |
---|---|---|---|---|---|
2012/12/28 | 1,815 | 1,821 | 1,804 | 1,815 | 12,000 |
2012/12/27 | 1,827 | 1,834 | 1,808 | 1,815 | 35,600 |
2012/12/26 | 1,819 | 1,830 | 1,819 | 1,827 | 30,900 |
2012/12/25 | 1,799 | 1,819 | 1,799 | 1,817 | 16,100 |
2012/12/21 | 1,794 | 1,797 | 1,778 | 1,792 | 12,400 |
2012/12/20 | 1,770 | 1,799 | 1,766 | 1,792 | 17,000 |
2012/12/19 | 1,789 | 1,790 | 1,752 | 1,772 | 34,500 |
2012/12/18 | 1,792 | 1,807 | 1,788 | 1,789 | 8,900 |
2012/12/17 | 1,794 | 1,799 | 1,787 | 1,792 | 29,000 |
2012/12/14 | 1,793 | 1,824 | 1,793 | 1,819 | 54,400 |
2012/12/13 | 1,800 | 1,800 | 1,782 | 1,793 | 13,500 |
2012/12/12 | 1,785 | 1,790 | 1,775 | 1,783 | 17,800 |
2012/12/11 | 1,785 | 1,785 | 1,773 | 1,780 | 6,400 |
2012/12/10 | 1,791 | 1,793 | 1,775 | 1,792 | 22,100 |
2012/12/07 | 1,781 | 1,788 | 1,781 | 1,786 | 3,800 |
2012/12/06 | 1,781 | 1,784 | 1,775 | 1,780 | 10,700 |
2012/12/05 | 1,772 | 1,784 | 1,772 | 1,774 | 19,500 |
2012/12/04 | 1,755 | 1,774 | 1,755 | 1,772 | 10,000 |
2012/12/03 | 1,754 | 1,768 | 1,753 | 1,756 | 8,300 |
2012/11/30 | 1,773 | 1,773 | 1,750 | 1,755 | 13,800 |
2012/11/29 | 1,760 | 1,775 | 1,760 | 1,769 | 6,400 |
2012/11/28 | 1,757 | 1,763 | 1,751 | 1,759 | 4,600 |
2012/11/27 | 1,746 | 1,763 | 1,734 | 1,756 | 18,500 |
2012/11/26 | 1,734 | 1,749 | 1,730 | 1,730 | 33,600 |
2012/11/22 | 1,707 | 1,729 | 1,707 | 1,729 | 18,000 |
2012/11/21 | 1,713 | 1,714 | 1,685 | 1,707 | 14,700 |
2012/11/20 | 1,706 | 1,724 | 1,696 | 1,699 | 19,300 |
2012/11/19 | 1,726 | 1,730 | 1,696 | 1,697 | 19,000 |
2012/11/16 | 1,706 | 1,728 | 1,702 | 1,721 | 47,100 |
2012/11/15 | 1,671 | 1,709 | 1,671 | 1,706 | 21,300 |
2012/11/14 | 1,665 | 1,677 | 1,660 | 1,671 | 12,600 |
2012/11/13 | 1,657 | 1,688 | 1,650 | 1,660 | 15,400 |
2012/11/12 | 1,673 | 1,674 | 1,650 | 1,650 | 10,600 |
2012/11/09 | 1,681 | 1,685 | 1,669 | 1,669 | 10,600 |
2012/11/08 | 1,683 | 1,705 | 1,680 | 1,684 | 7,300 |
2012/11/07 | 1,712 | 1,712 | 1,690 | 1,691 | 5,100 |
2012/11/06 | 1,700 | 1,700 | 1,686 | 1,692 | 4,100 |
2012/11/05 | 1,734 | 1,734 | 1,705 | 1,708 | 14,900 |
2012/11/02 | 1,734 | 1,738 | 1,726 | 1,734 | 15,100 |
2012/11/01 | 1,705 | 1,724 | 1,693 | 1,721 | 8,600 |
2012/10/31 | 1,683 | 1,710 | 1,683 | 1,683 | 12,300 |
2012/10/30 | 1,721 | 1,721 | 1,682 | 1,682 | 22,900 |
2012/10/29 | 1,713 | 1,736 | 1,713 | 1,724 | 7,400 |
2012/10/26 | 1,725 | 1,734 | 1,710 | 1,723 | 8,600 |
2012/10/25 | 1,716 | 1,729 | 1,700 | 1,725 | 30,400 |
2012/10/24 | 1,721 | 1,728 | 1,706 | 1,715 | 14,800 |
2012/10/23 | 1,737 | 1,742 | 1,721 | 1,728 | 10,700 |
2012/10/22 | 1,727 | 1,745 | 1,723 | 1,736 | 9,300 |
2012/10/19 | 1,738 | 1,743 | 1,730 | 1,736 | 11,200 |
2012/10/18 | 1,733 | 1,745 | 1,724 | 1,738 | 12,000 |
2012/10/17 | 1,760 | 1,760 | 1,718 | 1,725 | 23,500 |
2012/10/16 | 1,760 | 1,763 | 1,742 | 1,745 | 13,100 |
2012/10/15 | 1,749 | 1,761 | 1,736 | 1,760 | 23,300 |
2012/10/12 | 1,758 | 1,759 | 1,741 | 1,749 | 10,700 |
2012/10/11 | 1,749 | 1,762 | 1,736 | 1,748 | 17,800 |
2012/10/10 | 1,763 | 1,769 | 1,749 | 1,749 | 12,500 |
2012/10/09 | 1,772 | 1,783 | 1,757 | 1,763 | 18,100 |
2012/10/05 | 1,763 | 1,775 | 1,763 | 1,771 | 12,700 |
2012/10/04 | 1,753 | 1,772 | 1,745 | 1,763 | 17,500 |
2012/10/03 | 1,737 | 1,751 | 1,726 | 1,741 | 15,100 |
2012/10/02 | 1,750 | 1,768 | 1,738 | 1,738 | 7,600 |
2012/10/01 | 1,759 | 1,759 | 1,734 | 1,757 | 9,400 |
2012/09/28 | 1,775 | 1,777 | 1,752 | 1,761 | 7,600 |
2012/09/27 | 1,758 | 1,774 | 1,756 | 1,769 | 12,400 |
2012/09/26 | 1,732 | 1,764 | 1,732 | 1,758 | 15,900 |
2012/09/25 | 1,744 | 1,757 | 1,731 | 1,754 | 26,700 |
2012/09/24 | 1,737 | 1,757 | 1,731 | 1,744 | 8,600 |
2012/09/21 | 1,760 | 1,771 | 1,715 | 1,737 | 17,000 |
2012/09/20 | 1,785 | 1,790 | 1,756 | 1,756 | 17,900 |
2012/09/19 | 1,776 | 1,790 | 1,769 | 1,786 | 32,700 |
2012/09/18 | 1,767 | 1,776 | 1,766 | 1,776 | 17,400 |
2012/09/14 | 1,752 | 1,779 | 1,750 | 1,766 | 25,800 |
2012/09/13 | 1,742 | 1,743 | 1,732 | 1,743 | 10,700 |
2012/09/12 | 1,734 | 1,742 | 1,720 | 1,741 | 8,900 |
2012/09/11 | 1,701 | 1,740 | 1,695 | 1,738 | 18,400 |
2012/09/10 | 1,729 | 1,730 | 1,706 | 1,710 | 10,900 |
2012/09/07 | 1,772 | 1,772 | 1,731 | 1,736 | 9,500 |
2012/09/06 | 1,754 | 1,767 | 1,730 | 1,747 | 6,100 |
2012/09/05 | 1,775 | 1,794 | 1,738 | 1,758 | 25,400 |
2012/09/04 | 1,774 | 1,782 | 1,757 | 1,775 | 19,400 |
2012/09/03 | 1,772 | 1,792 | 1,765 | 1,774 | 11,300 |
2012/08/31 | 1,765 | 1,796 | 1,760 | 1,771 | 9,100 |
2012/08/30 | 1,776 | 1,785 | 1,755 | 1,779 | 6,800 |
2012/08/29 | 1,780 | 1,787 | 1,771 | 1,776 | 33,900 |
2012/08/28 | 1,781 | 1,796 | 1,771 | 1,780 | 149,200 |
2012/08/27 | 1,819 | 1,820 | 1,785 | 1,785 | 46,300 |
2012/08/24 | 1,842 | 1,845 | 1,822 | 1,824 | 16,900 |
2012/08/23 | 1,830 | 1,847 | 1,825 | 1,842 | 8,400 |
2012/08/22 | 1,825 | 1,830 | 1,820 | 1,830 | 7,300 |
2012/08/21 | 1,817 | 1,830 | 1,810 | 1,825 | 9,000 |
2012/08/20 | 1,801 | 1,829 | 1,801 | 1,817 | 10,700 |
2012/08/17 | 1,834 | 1,834 | 1,800 | 1,821 | 12,100 |
2012/08/16 | 1,821 | 1,835 | 1,820 | 1,828 | 11,000 |
2012/08/15 | 1,817 | 1,823 | 1,795 | 1,820 | 26,200 |
2012/08/14 | 1,795 | 1,820 | 1,795 | 1,819 | 22,300 |
2012/08/13 | 1,780 | 1,797 | 1,780 | 1,795 | 7,200 |
2012/08/10 | 1,774 | 1,778 | 1,756 | 1,778 | 6,300 |
2012/08/09 | 1,794 | 1,794 | 1,757 | 1,774 | 12,100 |
2012/08/08 | 1,773 | 1,798 | 1,768 | 1,798 | 23,200 |
2012/08/07 | 1,752 | 1,770 | 1,752 | 1,768 | 8,200 |
2012/08/06 | 1,735 | 1,754 | 1,735 | 1,752 | 11,000 |
2012/08/03 | 1,738 | 1,741 | 1,727 | 1,734 | 11,100 |
2012/08/02 | 1,750 | 1,763 | 1,732 | 1,754 | 10,500 |
2012/08/01 | 1,764 | 1,771 | 1,735 | 1,750 | 8,600 |
2012/07/31 | 1,762 | 1,773 | 1,759 | 1,767 | 6,100 |
2012/07/30 | 1,756 | 1,773 | 1,756 | 1,773 | 6,500 |
2012/07/27 | 1,773 | 1,776 | 1,734 | 1,751 | 18,300 |
2012/07/26 | 1,746 | 1,756 | 1,725 | 1,756 | 9,200 |
2012/07/25 | 1,755 | 1,763 | 1,730 | 1,737 | 28,200 |
2012/07/24 | 1,766 | 1,768 | 1,751 | 1,755 | 13,000 |
2012/07/23 | 1,754 | 1,779 | 1,754 | 1,763 | 12,500 |
2012/07/20 | 1,794 | 1,794 | 1,740 | 1,758 | 14,200 |
2012/07/19 | 1,803 | 1,812 | 1,791 | 1,793 | 8,000 |
2012/07/18 | 1,818 | 1,824 | 1,784 | 1,791 | 21,500 |
2012/07/17 | 1,818 | 1,827 | 1,818 | 1,818 | 36,300 |
2012/07/13 | 1,804 | 1,823 | 1,804 | 1,818 | 20,600 |
2012/07/12 | 1,796 | 1,810 | 1,786 | 1,804 | 12,400 |
2012/07/11 | 1,793 | 1,800 | 1,788 | 1,799 | 6,400 |
2012/07/10 | 1,779 | 1,804 | 1,779 | 1,793 | 8,600 |
2012/07/09 | 1,777 | 1,795 | 1,765 | 1,779 | 12,800 |
2012/07/06 | 1,787 | 1,806 | 1,784 | 1,791 | 14,300 |
2012/07/05 | 1,803 | 1,812 | 1,777 | 1,789 | 20,300 |
2012/07/04 | 1,776 | 1,805 | 1,775 | 1,803 | 13,800 |
2012/07/03 | 1,759 | 1,794 | 1,759 | 1,775 | 12,000 |
2012/07/02 | 1,774 | 1,777 | 1,757 | 1,759 | 9,200 |
2012/06/29 | 1,779 | 1,813 | 1,734 | 1,734 | 17,600 |
2012/06/28 | 1,778 | 1,813 | 1,765 | 1,791 | 14,200 |
2012/06/27 | 1,740 | 1,780 | 1,738 | 1,780 | 7,600 |
2012/06/26 | 1,736 | 1,762 | 1,736 | 1,749 | 22,400 |
2012/06/25 | 1,778 | 1,780 | 1,745 | 1,745 | 30,300 |
2012/06/22 | 1,767 | 1,777 | 1,746 | 1,772 | 7,500 |
2012/06/21 | 1,743 | 1,779 | 1,738 | 1,774 | 8,400 |
2012/06/20 | 1,737 | 1,747 | 1,724 | 1,744 | 6,500 |
2012/06/19 | 1,738 | 1,743 | 1,710 | 1,715 | 28,300 |
2012/06/18 | 1,736 | 1,742 | 1,736 | 1,738 | 11,000 |
2012/06/15 | 1,730 | 1,741 | 1,730 | 1,736 | 22,800 |
2012/06/14 | 1,705 | 1,731 | 1,703 | 1,728 | 14,300 |
2012/06/13 | 1,699 | 1,715 | 1,699 | 1,705 | 9,100 |
2012/06/12 | 1,695 | 1,709 | 1,681 | 1,699 | 14,100 |
2012/06/11 | 1,720 | 1,725 | 1,699 | 1,716 | 10,500 |
2012/06/08 | 1,721 | 1,722 | 1,684 | 1,713 | 29,200 |
2012/06/07 | 1,732 | 1,733 | 1,705 | 1,731 | 10,100 |
2012/06/06 | 1,735 | 1,735 | 1,714 | 1,732 | 12,400 |
2012/06/05 | 1,722 | 1,739 | 1,677 | 1,735 | 28,600 |
2012/06/04 | 1,694 | 1,722 | 1,684 | 1,722 | 14,200 |
2012/06/01 | 1,703 | 1,725 | 1,684 | 1,724 | 10,100 |
2012/05/31 | 1,686 | 1,740 | 1,664 | 1,736 | 14,300 |
2012/05/30 | 1,712 | 1,715 | 1,640 | 1,707 | 44,700 |
2012/05/29 | 1,696 | 1,713 | 1,695 | 1,712 | 23,500 |
2012/05/28 | 1,679 | 1,699 | 1,679 | 1,695 | 14,400 |
2012/05/25 | 1,654 | 1,687 | 1,653 | 1,678 | 15,400 |
2012/05/24 | 1,645 | 1,667 | 1,643 | 1,652 | 11,200 |
2012/05/23 | 1,703 | 1,703 | 1,635 | 1,645 | 24,500 |
2012/05/22 | 1,704 | 1,721 | 1,703 | 1,703 | 9,100 |
2012/05/21 | 1,667 | 1,718 | 1,667 | 1,704 | 9,000 |
2012/05/18 | 1,684 | 1,693 | 1,657 | 1,681 | 15,200 |
2012/05/17 | 1,700 | 1,740 | 1,687 | 1,715 | 10,300 |
2012/05/16 | 1,725 | 1,725 | 1,705 | 1,707 | 11,600 |
2012/05/15 | 1,765 | 1,766 | 1,713 | 1,732 | 24,700 |
2012/05/14 | 1,767 | 1,768 | 1,711 | 1,765 | 21,600 |
2012/05/11 | 1,793 | 1,815 | 1,764 | 1,769 | 13,100 |
2012/05/10 | 1,791 | 1,800 | 1,787 | 1,793 | 9,400 |
2012/05/09 | 1,815 | 1,824 | 1,797 | 1,797 | 16,800 |
2012/05/08 | 1,835 | 1,845 | 1,816 | 1,837 | 9,100 |
2012/05/07 | 1,821 | 1,846 | 1,817 | 1,834 | 18,300 |
2012/05/02 | 1,823 | 1,850 | 1,811 | 1,848 | 16,300 |
2012/05/01 | 1,835 | 1,839 | 1,817 | 1,824 | 10,600 |
2012/04/27 | 1,843 | 1,865 | 1,828 | 1,836 | 18,700 |
2012/04/26 | 1,823 | 1,835 | 1,823 | 1,835 | 15,200 |
2012/04/25 | 1,794 | 1,825 | 1,794 | 1,823 | 16,000 |
2012/04/24 | 1,795 | 1,795 | 1,786 | 1,792 | 10,100 |
2012/04/23 | 1,806 | 1,818 | 1,795 | 1,802 | 11,800 |
2012/04/20 | 1,817 | 1,822 | 1,804 | 1,808 | 15,300 |
2012/04/19 | 1,830 | 1,830 | 1,814 | 1,820 | 6,800 |
2012/04/18 | 1,810 | 1,849 | 1,810 | 1,834 | 16,600 |
2012/04/17 | 1,804 | 1,816 | 1,804 | 1,811 | 10,300 |
2012/04/16 | 1,827 | 1,835 | 1,813 | 1,817 | 31,100 |
2012/04/13 | 1,833 | 1,833 | 1,826 | 1,827 | 11,200 |
2012/04/12 | 1,805 | 1,829 | 1,804 | 1,825 | 13,600 |
2012/04/11 | 1,791 | 1,817 | 1,790 | 1,809 | 13,800 |
2012/04/10 | 1,813 | 1,818 | 1,800 | 1,806 | 14,700 |
2012/04/09 | 1,804 | 1,821 | 1,796 | 1,812 | 13,500 |
2012/04/06 | 1,807 | 1,814 | 1,802 | 1,812 | 14,500 |
2012/04/05 | 1,821 | 1,826 | 1,808 | 1,811 | 20,700 |
2012/04/04 | 1,835 | 1,835 | 1,809 | 1,821 | 18,300 |
2012/04/03 | 1,821 | 1,839 | 1,816 | 1,830 | 10,900 |
2012/04/02 | 1,865 | 1,865 | 1,815 | 1,817 | 14,600 |
2012/03/30 | 1,860 | 1,867 | 1,844 | 1,844 | 20,000 |
2012/03/29 | 1,842 | 1,859 | 1,834 | 1,851 | 23,900 |
2012/03/28 | 1,841 | 1,844 | 1,818 | 1,842 | 16,300 |
2012/03/27 | 1,816 | 1,840 | 1,808 | 1,840 | 29,800 |
2012/03/26 | 1,820 | 1,820 | 1,795 | 1,803 | 15,600 |
2012/03/23 | 1,815 | 1,824 | 1,807 | 1,819 | 22,100 |
2012/03/22 | 1,806 | 1,816 | 1,792 | 1,815 | 17,500 |
2012/03/21 | 1,802 | 1,818 | 1,794 | 1,794 | 19,400 |
2012/03/19 | 1,821 | 1,825 | 1,810 | 1,810 | 21,700 |
2012/03/16 | 1,823 | 1,829 | 1,819 | 1,819 | 23,400 |
2012/03/15 | 1,819 | 1,829 | 1,817 | 1,819 | 22,000 |
2012/03/14 | 1,844 | 1,844 | 1,817 | 1,817 | 19,500 |
2012/03/13 | 1,826 | 1,841 | 1,812 | 1,812 | 22,100 |
2012/03/12 | 1,817 | 1,830 | 1,804 | 1,817 | 26,000 |
2012/03/09 | 1,790 | 1,822 | 1,790 | 1,801 | 43,500 |
2012/03/08 | 1,820 | 1,820 | 1,780 | 1,789 | 19,800 |
2012/03/07 | 1,789 | 1,811 | 1,786 | 1,811 | 13,700 |
2012/03/06 | 1,806 | 1,829 | 1,788 | 1,805 | 27,200 |
2012/03/05 | 1,845 | 1,855 | 1,806 | 1,814 | 34,700 |
2012/03/02 | 1,848 | 1,850 | 1,842 | 1,845 | 25,200 |
2012/03/01 | 1,841 | 1,855 | 1,817 | 1,827 | 18,400 |
2012/02/29 | 1,866 | 1,868 | 1,838 | 1,842 | 19,200 |
2012/02/28 | 1,864 | 1,866 | 1,847 | 1,856 | 31,200 |
2012/02/27 | 1,842 | 1,875 | 1,834 | 1,863 | 35,800 |
2012/02/24 | 1,873 | 1,878 | 1,842 | 1,842 | 86,300 |
2012/02/23 | 1,861 | 1,873 | 1,850 | 1,865 | 17,800 |
2012/02/22 | 1,840 | 1,858 | 1,840 | 1,855 | 19,700 |
2012/02/21 | 1,840 | 1,854 | 1,837 | 1,839 | 14,200 |
2012/02/20 | 1,867 | 1,876 | 1,837 | 1,843 | 18,800 |
2012/02/17 | 1,871 | 1,881 | 1,851 | 1,852 | 12,900 |
2012/02/16 | 1,880 | 1,880 | 1,845 | 1,860 | 25,000 |
2012/02/15 | 1,880 | 1,896 | 1,875 | 1,890 | 40,100 |
2012/02/14 | 1,870 | 1,884 | 1,859 | 1,884 | 19,300 |
2012/02/13 | 1,851 | 1,872 | 1,851 | 1,872 | 10,100 |
2012/02/10 | 1,865 | 1,865 | 1,848 | 1,851 | 6,600 |
2012/02/09 | 1,857 | 1,870 | 1,844 | 1,865 | 11,800 |
2012/02/08 | 1,852 | 1,858 | 1,845 | 1,858 | 10,100 |
2012/02/07 | 1,839 | 1,854 | 1,839 | 1,852 | 10,200 |
2012/02/06 | 1,849 | 1,853 | 1,838 | 1,838 | 16,900 |
2012/02/03 | 1,840 | 1,855 | 1,839 | 1,849 | 9,600 |
2012/02/02 | 1,851 | 1,864 | 1,829 | 1,835 | 21,400 |
2012/02/01 | 1,844 | 1,857 | 1,844 | 1,846 | 7,800 |
2012/01/31 | 1,857 | 1,857 | 1,827 | 1,833 | 14,000 |
2012/01/30 | 1,840 | 1,859 | 1,837 | 1,840 | 7,700 |
2012/01/27 | 1,846 | 1,847 | 1,835 | 1,837 | 7,400 |
2012/01/26 | 1,855 | 1,855 | 1,834 | 1,838 | 9,200 |
2012/01/25 | 1,845 | 1,858 | 1,844 | 1,849 | 21,700 |
2012/01/24 | 1,840 | 1,846 | 1,822 | 1,844 | 8,500 |
2012/01/23 | 1,837 | 1,845 | 1,837 | 1,844 | 4,700 |
2012/01/20 | 1,833 | 1,859 | 1,833 | 1,854 | 17,100 |
2012/01/19 | 1,810 | 1,835 | 1,810 | 1,831 | 16,200 |
2012/01/18 | 1,840 | 1,845 | 1,813 | 1,815 | 13,600 |
2012/01/17 | 1,839 | 1,850 | 1,819 | 1,828 | 15,300 |
2012/01/16 | 1,859 | 1,862 | 1,839 | 1,859 | 24,000 |
2012/01/13 | 1,847 | 1,866 | 1,845 | 1,865 | 26,700 |
2012/01/12 | 1,832 | 1,840 | 1,815 | 1,831 | 11,600 |
2012/01/11 | 1,845 | 1,846 | 1,832 | 1,842 | 4,600 |
2012/01/10 | 1,860 | 1,882 | 1,824 | 1,826 | 40,000 |
2012/01/06 | 1,853 | 1,860 | 1,853 | 1,860 | 14,900 |
2012/01/05 | 1,858 | 1,860 | 1,830 | 1,847 | 24,100 |
2012/01/04 | 1,807 | 1,869 | 1,807 | 1,858 | 37,000 |