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 |
---|---|---|---|---|---|
2014/12/30 | 2,213 | 2,213 | 2,187 | 2,187 | 8,900 |
2014/12/29 | 2,188 | 2,200 | 2,181 | 2,193 | 8,100 |
2014/12/26 | 2,175 | 2,197 | 2,168 | 2,181 | 10,700 |
2014/12/25 | 2,187 | 2,224 | 2,177 | 2,189 | 30,800 |
2014/12/24 | 2,160 | 2,192 | 2,160 | 2,187 | 18,000 |
2014/12/22 | 2,148 | 2,149 | 2,125 | 2,148 | 8,000 |
2014/12/19 | 2,120 | 2,148 | 2,109 | 2,148 | 15,300 |
2014/12/18 | 2,081 | 2,113 | 2,079 | 2,087 | 19,600 |
2014/12/17 | 2,043 | 2,090 | 2,031 | 2,031 | 18,500 |
2014/12/16 | 2,058 | 2,068 | 2,044 | 2,045 | 19,400 |
2014/12/15 | 2,081 | 2,097 | 2,076 | 2,076 | 50,000 |
2014/12/12 | 2,062 | 2,100 | 2,062 | 2,080 | 38,800 |
2014/12/11 | 2,061 | 2,098 | 2,061 | 2,080 | 9,900 |
2014/12/10 | 2,100 | 2,124 | 2,062 | 2,063 | 25,500 |
2014/12/09 | 2,135 | 2,136 | 2,114 | 2,114 | 9,300 |
2014/12/08 | 2,165 | 2,165 | 2,137 | 2,143 | 13,100 |
2014/12/05 | 2,195 | 2,196 | 2,125 | 2,165 | 37,500 |
2014/12/04 | 2,182 | 2,199 | 2,182 | 2,195 | 13,600 |
2014/12/03 | 2,187 | 2,197 | 2,180 | 2,181 | 8,300 |
2014/12/02 | 2,184 | 2,200 | 2,175 | 2,198 | 11,000 |
2014/12/01 | 2,168 | 2,195 | 2,168 | 2,184 | 6,800 |
2014/11/28 | 2,155 | 2,186 | 2,148 | 2,180 | 9,700 |
2014/11/27 | 2,150 | 2,163 | 2,141 | 2,142 | 9,600 |
2014/11/26 | 2,185 | 2,198 | 2,165 | 2,165 | 26,200 |
2014/11/25 | 2,173 | 2,193 | 2,173 | 2,185 | 13,900 |
2014/11/21 | 2,147 | 2,182 | 2,131 | 2,173 | 18,900 |
2014/11/20 | 2,137 | 2,155 | 2,131 | 2,134 | 7,400 |
2014/11/19 | 2,162 | 2,181 | 2,125 | 2,125 | 13,400 |
2014/11/18 | 2,142 | 2,165 | 2,130 | 2,161 | 12,800 |
2014/11/17 | 2,218 | 2,222 | 2,148 | 2,148 | 41,600 |
2014/11/14 | 2,275 | 2,280 | 2,150 | 2,218 | 47,000 |
2014/11/13 | 2,221 | 2,257 | 2,211 | 2,255 | 22,300 |
2014/11/12 | 2,200 | 2,240 | 2,200 | 2,207 | 22,500 |
2014/11/11 | 2,171 | 2,198 | 2,161 | 2,198 | 11,900 |
2014/11/10 | 2,152 | 2,197 | 2,142 | 2,168 | 9,600 |
2014/11/07 | 2,162 | 2,176 | 2,088 | 2,169 | 16,300 |
2014/11/06 | 2,194 | 2,214 | 2,136 | 2,143 | 29,900 |
2014/11/05 | 2,175 | 2,199 | 2,175 | 2,194 | 33,200 |
2014/11/04 | 2,200 | 2,200 | 2,159 | 2,175 | 44,300 |
2014/10/31 | 2,077 | 2,200 | 2,061 | 2,196 | 42,600 |
2014/10/30 | 2,024 | 2,070 | 2,024 | 2,051 | 23,400 |
2014/10/29 | 2,000 | 2,040 | 2,000 | 2,037 | 15,600 |
2014/10/28 | 1,990 | 2,011 | 1,978 | 1,996 | 5,300 |
2014/10/27 | 1,976 | 2,020 | 1,976 | 2,000 | 6,200 |
2014/10/24 | 1,995 | 1,996 | 1,978 | 1,979 | 18,900 |
2014/10/23 | 1,979 | 1,987 | 1,979 | 1,982 | 7,000 |
2014/10/22 | 1,979 | 1,999 | 1,969 | 1,998 | 9,500 |
2014/10/21 | 1,980 | 1,980 | 1,939 | 1,939 | 12,900 |
2014/10/20 | 1,944 | 1,984 | 1,944 | 1,983 | 10,200 |
2014/10/17 | 1,982 | 1,988 | 1,905 | 1,905 | 24,200 |
2014/10/16 | 2,014 | 2,018 | 1,981 | 1,981 | 29,500 |
2014/10/15 | 2,003 | 2,021 | 2,003 | 2,018 | 18,200 |
2014/10/14 | 2,000 | 2,017 | 1,998 | 1,999 | 22,700 |
2014/10/10 | 2,012 | 2,042 | 2,012 | 2,016 | 20,000 |
2014/10/09 | 2,077 | 2,082 | 2,035 | 2,042 | 15,300 |
2014/10/08 | 2,120 | 2,127 | 2,077 | 2,077 | 16,200 |
2014/10/07 | 2,170 | 2,179 | 2,137 | 2,141 | 26,600 |
2014/10/06 | 2,144 | 2,180 | 2,144 | 2,170 | 13,300 |
2014/10/03 | 2,126 | 2,189 | 2,126 | 2,143 | 13,100 |
2014/10/02 | 2,190 | 2,191 | 2,152 | 2,152 | 16,000 |
2014/10/01 | 2,190 | 2,213 | 2,184 | 2,204 | 12,200 |
2014/09/30 | 2,200 | 2,200 | 2,162 | 2,174 | 17,300 |
2014/09/29 | 2,214 | 2,214 | 2,182 | 2,195 | 18,200 |
2014/09/26 | 2,200 | 2,220 | 2,200 | 2,213 | 22,200 |
2014/09/25 | 2,145 | 2,200 | 2,140 | 2,200 | 29,300 |
2014/09/24 | 2,132 | 2,142 | 2,123 | 2,139 | 17,200 |
2014/09/22 | 2,180 | 2,180 | 2,080 | 2,131 | 25,300 |
2014/09/19 | 2,118 | 2,200 | 2,117 | 2,200 | 43,200 |
2014/09/18 | 2,095 | 2,123 | 2,089 | 2,123 | 20,200 |
2014/09/17 | 2,087 | 2,090 | 2,077 | 2,077 | 7,100 |
2014/09/16 | 2,093 | 2,098 | 2,071 | 2,085 | 25,100 |
2014/09/12 | 2,090 | 2,094 | 2,085 | 2,093 | 39,600 |
2014/09/11 | 2,088 | 2,098 | 2,076 | 2,085 | 6,700 |
2014/09/10 | 2,039 | 2,095 | 2,020 | 2,088 | 14,300 |
2014/09/09 | 2,060 | 2,060 | 2,025 | 2,056 | 4,500 |
2014/09/08 | 2,052 | 2,060 | 2,001 | 2,058 | 18,500 |
2014/09/05 | 2,033 | 2,037 | 2,025 | 2,031 | 20,000 |
2014/09/04 | 2,033 | 2,036 | 2,025 | 2,033 | 7,700 |
2014/09/03 | 2,035 | 2,035 | 2,015 | 2,025 | 13,700 |
2014/09/02 | 1,998 | 2,026 | 1,993 | 2,021 | 10,100 |
2014/09/01 | 1,988 | 2,009 | 1,988 | 1,998 | 6,100 |
2014/08/29 | 2,001 | 2,012 | 2,001 | 2,003 | 7,900 |
2014/08/28 | 2,013 | 2,039 | 2,000 | 2,017 | 11,800 |
2014/08/27 | 2,050 | 2,051 | 2,020 | 2,028 | 24,400 |
2014/08/26 | 2,060 | 2,069 | 2,056 | 2,063 | 132,400 |
2014/08/25 | 2,068 | 2,078 | 2,062 | 2,065 | 26,400 |
2014/08/22 | 2,055 | 2,070 | 2,054 | 2,068 | 12,000 |
2014/08/21 | 2,062 | 2,062 | 2,043 | 2,052 | 11,800 |
2014/08/20 | 2,062 | 2,066 | 2,049 | 2,049 | 27,500 |
2014/08/19 | 2,058 | 2,062 | 2,056 | 2,062 | 9,000 |
2014/08/18 | 2,049 | 2,056 | 2,047 | 2,056 | 10,000 |
2014/08/15 | 2,042 | 2,049 | 2,042 | 2,047 | 11,600 |
2014/08/14 | 2,049 | 2,053 | 2,034 | 2,042 | 12,100 |
2014/08/13 | 2,025 | 2,071 | 2,025 | 2,049 | 10,400 |
2014/08/12 | 2,010 | 2,024 | 2,006 | 2,022 | 10,100 |
2014/08/11 | 1,995 | 2,010 | 1,990 | 2,009 | 10,800 |
2014/08/08 | 2,016 | 2,040 | 1,972 | 1,974 | 19,700 |
2014/08/07 | 1,978 | 2,020 | 1,978 | 2,016 | 17,000 |
2014/08/06 | 2,008 | 2,008 | 1,973 | 1,978 | 21,800 |
2014/08/05 | 2,020 | 2,049 | 2,006 | 2,006 | 29,000 |
2014/08/04 | 2,036 | 2,045 | 2,010 | 2,016 | 16,600 |
2014/08/01 | 2,046 | 2,073 | 2,036 | 2,046 | 23,600 |
2014/07/31 | 2,094 | 2,094 | 2,052 | 2,067 | 15,000 |
2014/07/30 | 2,086 | 2,098 | 2,080 | 2,085 | 15,400 |
2014/07/29 | 2,088 | 2,095 | 2,083 | 2,090 | 8,100 |
2014/07/28 | 2,077 | 2,088 | 2,077 | 2,083 | 8,100 |
2014/07/25 | 2,096 | 2,100 | 2,070 | 2,075 | 21,900 |
2014/07/24 | 2,088 | 2,100 | 2,088 | 2,096 | 9,200 |
2014/07/23 | 2,101 | 2,110 | 2,086 | 2,088 | 10,300 |
2014/07/22 | 2,101 | 2,122 | 2,091 | 2,107 | 12,700 |
2014/07/18 | 2,111 | 2,119 | 2,104 | 2,105 | 15,900 |
2014/07/17 | 2,121 | 2,141 | 2,111 | 2,119 | 6,500 |
2014/07/16 | 2,155 | 2,170 | 2,110 | 2,111 | 35,500 |
2014/07/15 | 2,152 | 2,164 | 2,152 | 2,155 | 40,200 |
2014/07/14 | 2,115 | 2,151 | 2,115 | 2,151 | 14,900 |
2014/07/11 | 2,108 | 2,131 | 2,106 | 2,114 | 18,600 |
2014/07/10 | 2,129 | 2,146 | 2,112 | 2,113 | 15,000 |
2014/07/09 | 2,132 | 2,135 | 2,115 | 2,122 | 11,800 |
2014/07/08 | 2,160 | 2,160 | 2,140 | 2,150 | 13,700 |
2014/07/07 | 2,168 | 2,173 | 2,140 | 2,143 | 22,900 |
2014/07/04 | 2,151 | 2,174 | 2,145 | 2,168 | 10,600 |
2014/07/03 | 2,177 | 2,194 | 2,100 | 2,160 | 16,100 |
2014/07/02 | 2,199 | 2,220 | 2,171 | 2,177 | 13,300 |
2014/07/01 | 2,130 | 2,224 | 2,122 | 2,191 | 47,100 |
2014/06/30 | 2,099 | 2,136 | 2,099 | 2,126 | 12,600 |
2014/06/27 | 2,111 | 2,119 | 2,089 | 2,099 | 22,300 |
2014/06/26 | 2,124 | 2,127 | 2,100 | 2,116 | 32,600 |
2014/06/25 | 2,101 | 2,115 | 2,100 | 2,103 | 29,500 |
2014/06/24 | 2,085 | 2,100 | 2,077 | 2,100 | 24,300 |
2014/06/23 | 2,090 | 2,095 | 2,081 | 2,092 | 13,700 |
2014/06/20 | 2,097 | 2,097 | 2,053 | 2,091 | 24,400 |
2014/06/19 | 2,074 | 2,096 | 2,069 | 2,092 | 29,300 |
2014/06/18 | 2,056 | 2,067 | 2,050 | 2,065 | 10,900 |
2014/06/17 | 2,034 | 2,059 | 2,020 | 2,042 | 14,100 |
2014/06/16 | 2,082 | 2,085 | 2,013 | 2,025 | 37,600 |
2014/06/13 | 2,066 | 2,085 | 2,045 | 2,077 | 49,700 |
2014/06/12 | 2,100 | 2,108 | 2,025 | 2,086 | 31,400 |
2014/06/11 | 2,046 | 2,081 | 2,045 | 2,079 | 19,700 |
2014/06/10 | 2,030 | 2,046 | 2,024 | 2,033 | 10,300 |
2014/06/09 | 2,050 | 2,054 | 2,021 | 2,044 | 15,700 |
2014/06/06 | 2,042 | 2,059 | 2,036 | 2,050 | 49,200 |
2014/06/05 | 2,020 | 2,050 | 2,018 | 2,041 | 29,800 |
2014/06/04 | 2,000 | 2,018 | 1,994 | 2,018 | 19,000 |
2014/06/03 | 2,018 | 2,018 | 2,000 | 2,003 | 17,100 |
2014/06/02 | 2,000 | 2,057 | 1,991 | 1,993 | 25,800 |
2014/05/30 | 2,005 | 2,010 | 1,983 | 1,997 | 38,300 |
2014/05/29 | 2,000 | 2,009 | 2,000 | 2,003 | 24,100 |
2014/05/28 | 1,998 | 2,015 | 1,993 | 2,000 | 43,200 |
2014/05/27 | 1,979 | 1,995 | 1,979 | 1,992 | 18,600 |
2014/05/26 | 1,958 | 1,980 | 1,955 | 1,979 | 20,700 |
2014/05/23 | 1,938 | 1,950 | 1,938 | 1,950 | 35,700 |
2014/05/22 | 1,895 | 1,941 | 1,891 | 1,938 | 29,100 |
2014/05/21 | 1,856 | 1,899 | 1,856 | 1,895 | 17,200 |
2014/05/20 | 1,879 | 1,891 | 1,863 | 1,863 | 16,500 |
2014/05/19 | 1,855 | 1,878 | 1,853 | 1,862 | 17,900 |
2014/05/16 | 1,900 | 1,902 | 1,855 | 1,856 | 26,600 |
2014/05/15 | 1,945 | 1,945 | 1,910 | 1,924 | 27,600 |
2014/05/14 | 1,941 | 1,945 | 1,929 | 1,945 | 10,800 |
2014/05/13 | 1,947 | 1,950 | 1,936 | 1,941 | 11,200 |
2014/05/12 | 1,915 | 1,948 | 1,915 | 1,932 | 15,900 |
2014/05/09 | 1,880 | 1,933 | 1,880 | 1,921 | 12,300 |
2014/05/08 | 1,883 | 1,933 | 1,865 | 1,892 | 34,300 |
2014/05/07 | 1,949 | 1,950 | 1,862 | 1,884 | 50,400 |
2014/05/02 | 1,946 | 1,949 | 1,942 | 1,949 | 10,200 |
2014/05/01 | 1,934 | 1,950 | 1,934 | 1,946 | 22,900 |
2014/04/30 | 1,940 | 1,944 | 1,935 | 1,935 | 8,700 |
2014/04/28 | 1,948 | 1,950 | 1,938 | 1,944 | 24,600 |
2014/04/25 | 1,921 | 1,949 | 1,921 | 1,948 | 25,800 |
2014/04/24 | 1,946 | 1,947 | 1,880 | 1,921 | 13,800 |
2014/04/23 | 1,945 | 1,950 | 1,935 | 1,943 | 22,300 |
2014/04/22 | 1,920 | 1,948 | 1,916 | 1,944 | 20,200 |
2014/04/21 | 1,915 | 1,938 | 1,911 | 1,926 | 14,800 |
2014/04/18 | 1,926 | 1,928 | 1,913 | 1,920 | 26,000 |
2014/04/17 | 1,914 | 1,929 | 1,914 | 1,921 | 14,700 |
2014/04/16 | 1,880 | 1,916 | 1,880 | 1,911 | 28,900 |
2014/04/15 | 1,865 | 1,884 | 1,863 | 1,879 | 35,800 |
2014/04/14 | 1,866 | 1,890 | 1,855 | 1,859 | 13,500 |
2014/04/11 | 1,850 | 1,913 | 1,842 | 1,858 | 34,200 |
2014/04/10 | 1,864 | 1,890 | 1,850 | 1,852 | 23,800 |
2014/04/09 | 1,885 | 1,887 | 1,852 | 1,854 | 45,900 |
2014/04/08 | 1,940 | 1,946 | 1,891 | 1,895 | 32,700 |
2014/04/07 | 1,985 | 1,992 | 1,945 | 1,947 | 33,300 |
2014/04/04 | 1,990 | 1,995 | 1,982 | 1,985 | 37,500 |
2014/04/03 | 1,984 | 2,000 | 1,980 | 1,995 | 47,200 |
2014/04/02 | 1,950 | 2,003 | 1,947 | 1,976 | 82,200 |
2014/04/01 | 1,899 | 1,950 | 1,895 | 1,948 | 59,300 |
2014/03/31 | 1,895 | 1,900 | 1,884 | 1,898 | 43,900 |
2014/03/28 | 1,860 | 1,900 | 1,857 | 1,897 | 48,700 |
2014/03/27 | 1,843 | 1,864 | 1,839 | 1,860 | 52,800 |
2014/03/26 | 1,822 | 1,849 | 1,822 | 1,839 | 72,300 |
2014/03/25 | 1,795 | 1,846 | 1,795 | 1,820 | 93,500 |
2014/03/24 | 1,764 | 1,795 | 1,764 | 1,788 | 36,900 |
2014/03/20 | 1,745 | 1,763 | 1,717 | 1,748 | 89,700 |
2014/03/19 | 1,741 | 1,747 | 1,717 | 1,727 | 19,100 |
2014/03/18 | 1,717 | 1,748 | 1,717 | 1,740 | 27,500 |
2014/03/17 | 1,716 | 1,727 | 1,716 | 1,717 | 43,500 |
2014/03/14 | 1,740 | 1,753 | 1,715 | 1,716 | 73,600 |
2014/03/13 | 1,750 | 1,766 | 1,742 | 1,759 | 16,900 |
2014/03/12 | 1,737 | 1,755 | 1,737 | 1,742 | 16,100 |
2014/03/11 | 1,756 | 1,765 | 1,745 | 1,758 | 11,600 |
2014/03/10 | 1,754 | 1,758 | 1,743 | 1,749 | 6,900 |
2014/03/07 | 1,747 | 1,761 | 1,743 | 1,761 | 36,600 |
2014/03/06 | 1,730 | 1,743 | 1,725 | 1,743 | 30,900 |
2014/03/05 | 1,727 | 1,736 | 1,727 | 1,729 | 19,300 |
2014/03/04 | 1,699 | 1,732 | 1,694 | 1,727 | 15,000 |
2014/03/03 | 1,714 | 1,716 | 1,690 | 1,700 | 14,800 |
2014/02/28 | 1,690 | 1,711 | 1,690 | 1,696 | 23,800 |
2014/02/27 | 1,712 | 1,727 | 1,696 | 1,716 | 19,900 |
2014/02/26 | 1,740 | 1,741 | 1,705 | 1,705 | 32,000 |
2014/02/25 | 1,736 | 1,757 | 1,736 | 1,749 | 188,000 |
2014/02/24 | 1,745 | 1,756 | 1,731 | 1,736 | 23,700 |
2014/02/21 | 1,737 | 1,750 | 1,737 | 1,745 | 19,800 |
2014/02/20 | 1,743 | 1,749 | 1,730 | 1,731 | 15,800 |
2014/02/19 | 1,739 | 1,742 | 1,730 | 1,737 | 12,000 |
2014/02/18 | 1,720 | 1,744 | 1,720 | 1,739 | 38,700 |
2014/02/17 | 1,699 | 1,722 | 1,699 | 1,720 | 20,000 |
2014/02/14 | 1,711 | 1,715 | 1,688 | 1,699 | 17,200 |
2014/02/13 | 1,723 | 1,725 | 1,705 | 1,715 | 9,700 |
2014/02/12 | 1,694 | 1,716 | 1,694 | 1,706 | 17,700 |
2014/02/10 | 1,693 | 1,704 | 1,686 | 1,691 | 11,600 |
2014/02/07 | 1,699 | 1,699 | 1,673 | 1,680 | 15,800 |
2014/02/06 | 1,671 | 1,687 | 1,670 | 1,670 | 16,700 |
2014/02/05 | 1,660 | 1,679 | 1,658 | 1,670 | 31,500 |
2014/02/04 | 1,702 | 1,717 | 1,655 | 1,658 | 55,700 |
2014/02/03 | 1,708 | 1,717 | 1,702 | 1,702 | 9,300 |
2014/01/31 | 1,715 | 1,719 | 1,701 | 1,712 | 18,200 |
2014/01/30 | 1,726 | 1,729 | 1,704 | 1,710 | 28,900 |
2014/01/29 | 1,725 | 1,741 | 1,723 | 1,733 | 14,000 |
2014/01/28 | 1,726 | 1,735 | 1,718 | 1,718 | 22,200 |
2014/01/27 | 1,750 | 1,759 | 1,720 | 1,720 | 34,000 |
2014/01/24 | 1,771 | 1,779 | 1,751 | 1,754 | 34,100 |
2014/01/23 | 1,789 | 1,789 | 1,770 | 1,771 | 10,400 |
2014/01/22 | 1,789 | 1,789 | 1,778 | 1,788 | 9,700 |
2014/01/21 | 1,786 | 1,790 | 1,780 | 1,787 | 18,000 |
2014/01/20 | 1,788 | 1,789 | 1,779 | 1,784 | 11,900 |
2014/01/17 | 1,775 | 1,787 | 1,773 | 1,779 | 15,700 |
2014/01/16 | 1,770 | 1,790 | 1,770 | 1,773 | 26,000 |
2014/01/15 | 1,758 | 1,775 | 1,758 | 1,770 | 20,500 |
2014/01/14 | 1,771 | 1,771 | 1,754 | 1,756 | 22,300 |
2014/01/10 | 1,772 | 1,775 | 1,757 | 1,773 | 22,700 |
2014/01/09 | 1,788 | 1,788 | 1,755 | 1,772 | 20,600 |
2014/01/08 | 1,797 | 1,797 | 1,753 | 1,789 | 17,800 |
2014/01/07 | 1,790 | 1,791 | 1,784 | 1,788 | 7,000 |
2014/01/06 | 1,795 | 1,796 | 1,782 | 1,790 | 26,700 |