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 |
---|---|---|---|---|---|
2015/12/30 | 2,456 | 2,469 | 2,444 | 2,456 | 16,600 |
2015/12/29 | 2,402 | 2,445 | 2,402 | 2,424 | 19,600 |
2015/12/28 | 2,423 | 2,436 | 2,385 | 2,420 | 41,900 |
2015/12/25 | 2,391 | 2,421 | 2,391 | 2,420 | 11,500 |
2015/12/24 | 2,436 | 2,436 | 2,386 | 2,388 | 20,600 |
2015/12/22 | 2,420 | 2,434 | 2,410 | 2,418 | 41,300 |
2015/12/21 | 2,500 | 2,501 | 2,406 | 2,411 | 47,300 |
2015/12/18 | 2,505 | 2,518 | 2,454 | 2,511 | 101,900 |
2015/12/17 | 2,521 | 2,557 | 2,495 | 2,505 | 41,800 |
2015/12/16 | 2,526 | 2,540 | 2,491 | 2,507 | 45,700 |
2015/12/15 | 2,512 | 2,541 | 2,506 | 2,517 | 27,000 |
2015/12/14 | 2,500 | 2,531 | 2,472 | 2,501 | 36,500 |
2015/12/11 | 2,523 | 2,559 | 2,523 | 2,543 | 41,500 |
2015/12/10 | 2,531 | 2,571 | 2,475 | 2,475 | 33,300 |
2015/12/09 | 2,635 | 2,647 | 2,538 | 2,538 | 29,900 |
2015/12/08 | 2,681 | 2,704 | 2,650 | 2,657 | 25,700 |
2015/12/07 | 2,687 | 2,732 | 2,681 | 2,681 | 20,100 |
2015/12/04 | 2,714 | 2,714 | 2,667 | 2,681 | 28,100 |
2015/12/03 | 2,798 | 2,816 | 2,714 | 2,722 | 25,500 |
2015/12/02 | 2,822 | 2,822 | 2,786 | 2,798 | 6,600 |
2015/12/01 | 2,815 | 2,846 | 2,809 | 2,822 | 12,700 |
2015/11/30 | 2,808 | 2,816 | 2,778 | 2,797 | 18,700 |
2015/11/27 | 2,900 | 2,919 | 2,822 | 2,829 | 25,200 |
2015/11/26 | 2,889 | 2,909 | 2,871 | 2,900 | 20,600 |
2015/11/25 | 2,856 | 2,887 | 2,851 | 2,871 | 19,000 |
2015/11/24 | 2,830 | 2,860 | 2,824 | 2,851 | 14,600 |
2015/11/20 | 2,839 | 2,839 | 2,766 | 2,821 | 16,400 |
2015/11/19 | 2,771 | 2,849 | 2,740 | 2,817 | 27,000 |
2015/11/18 | 2,776 | 2,795 | 2,702 | 2,716 | 21,800 |
2015/11/17 | 2,744 | 2,760 | 2,715 | 2,752 | 21,300 |
2015/11/16 | 2,719 | 2,725 | 2,698 | 2,707 | 38,200 |
2015/11/13 | 2,702 | 2,719 | 2,682 | 2,719 | 16,200 |
2015/11/12 | 2,664 | 2,720 | 2,645 | 2,713 | 21,500 |
2015/11/11 | 2,585 | 2,667 | 2,563 | 2,664 | 15,700 |
2015/11/10 | 2,625 | 2,625 | 2,583 | 2,586 | 13,900 |
2015/11/09 | 2,595 | 2,633 | 2,572 | 2,633 | 22,800 |
2015/11/06 | 2,516 | 2,577 | 2,506 | 2,568 | 17,900 |
2015/11/05 | 2,462 | 2,512 | 2,462 | 2,506 | 17,500 |
2015/11/04 | 2,446 | 2,504 | 2,446 | 2,462 | 12,200 |
2015/11/02 | 2,451 | 2,452 | 2,403 | 2,406 | 23,200 |
2015/10/30 | 2,474 | 2,506 | 2,473 | 2,478 | 14,800 |
2015/10/29 | 2,495 | 2,506 | 2,466 | 2,474 | 10,200 |
2015/10/28 | 2,517 | 2,522 | 2,474 | 2,495 | 13,500 |
2015/10/27 | 2,576 | 2,606 | 2,506 | 2,527 | 17,800 |
2015/10/26 | 2,570 | 2,609 | 2,549 | 2,576 | 18,200 |
2015/10/23 | 2,500 | 2,562 | 2,498 | 2,549 | 24,900 |
2015/10/22 | 2,472 | 2,484 | 2,451 | 2,480 | 10,300 |
2015/10/21 | 2,476 | 2,497 | 2,452 | 2,494 | 18,000 |
2015/10/20 | 2,512 | 2,520 | 2,468 | 2,474 | 7,100 |
2015/10/19 | 2,490 | 2,518 | 2,470 | 2,502 | 27,500 |
2015/10/16 | 2,547 | 2,579 | 2,500 | 2,506 | 36,200 |
2015/10/15 | 2,504 | 2,540 | 2,504 | 2,538 | 20,600 |
2015/10/14 | 2,554 | 2,559 | 2,490 | 2,504 | 22,000 |
2015/10/13 | 2,602 | 2,605 | 2,565 | 2,580 | 18,000 |
2015/10/09 | 2,601 | 2,626 | 2,551 | 2,625 | 21,300 |
2015/10/08 | 2,678 | 2,678 | 2,581 | 2,600 | 26,100 |
2015/10/07 | 2,695 | 2,706 | 2,589 | 2,674 | 48,300 |
2015/10/06 | 2,920 | 2,920 | 2,682 | 2,695 | 74,400 |
2015/10/05 | 2,926 | 2,950 | 2,912 | 2,920 | 22,400 |
2015/10/02 | 2,875 | 2,965 | 2,861 | 2,912 | 32,600 |
2015/10/01 | 2,862 | 2,900 | 2,862 | 2,891 | 14,500 |
2015/09/30 | 2,780 | 2,891 | 2,780 | 2,859 | 32,000 |
2015/09/29 | 2,715 | 2,754 | 2,710 | 2,722 | 31,600 |
2015/09/28 | 2,649 | 2,721 | 2,609 | 2,715 | 31,200 |
2015/09/25 | 2,613 | 2,669 | 2,551 | 2,569 | 32,000 |
2015/09/24 | 2,636 | 2,704 | 2,622 | 2,630 | 28,900 |
2015/09/18 | 2,681 | 2,699 | 2,653 | 2,688 | 20,700 |
2015/09/17 | 2,682 | 2,708 | 2,618 | 2,692 | 28,400 |
2015/09/16 | 2,690 | 2,700 | 2,668 | 2,682 | 16,000 |
2015/09/15 | 2,651 | 2,689 | 2,651 | 2,663 | 15,800 |
2015/09/14 | 2,647 | 2,684 | 2,614 | 2,651 | 14,500 |
2015/09/11 | 2,518 | 2,662 | 2,518 | 2,647 | 43,000 |
2015/09/10 | 2,541 | 2,681 | 2,489 | 2,568 | 19,000 |
2015/09/09 | 2,596 | 2,606 | 2,533 | 2,564 | 26,200 |
2015/09/08 | 2,646 | 2,682 | 2,504 | 2,510 | 31,500 |
2015/09/07 | 2,702 | 2,702 | 2,610 | 2,658 | 21,000 |
2015/09/04 | 2,779 | 2,779 | 2,680 | 2,708 | 17,900 |
2015/09/03 | 2,776 | 2,826 | 2,744 | 2,751 | 21,100 |
2015/09/02 | 2,704 | 2,874 | 2,704 | 2,760 | 31,000 |
2015/09/01 | 2,928 | 2,928 | 2,744 | 2,748 | 36,200 |
2015/08/31 | 2,901 | 2,957 | 2,854 | 2,956 | 27,500 |
2015/08/28 | 2,810 | 2,947 | 2,765 | 2,901 | 46,300 |
2015/08/27 | 2,770 | 2,777 | 2,714 | 2,724 | 151,300 |
2015/08/26 | 2,686 | 2,756 | 2,670 | 2,731 | 308,600 |
2015/08/25 | 2,733 | 2,851 | 2,664 | 2,675 | 72,300 |
2015/08/24 | 2,850 | 2,958 | 2,783 | 2,783 | 79,200 |
2015/08/21 | 2,913 | 2,974 | 2,861 | 2,922 | 59,400 |
2015/08/20 | 3,000 | 3,070 | 2,954 | 2,963 | 38,000 |
2015/08/19 | 3,150 | 3,150 | 3,015 | 3,030 | 47,300 |
2015/08/18 | 3,150 | 3,200 | 3,130 | 3,150 | 37,600 |
2015/08/17 | 3,015 | 3,140 | 3,015 | 3,130 | 43,300 |
2015/08/14 | 2,929 | 3,025 | 2,920 | 3,015 | 23,100 |
2015/08/13 | 2,870 | 2,933 | 2,866 | 2,929 | 21,100 |
2015/08/12 | 2,961 | 2,966 | 2,840 | 2,873 | 28,100 |
2015/08/11 | 3,010 | 3,050 | 2,950 | 2,981 | 25,500 |
2015/08/10 | 2,899 | 2,983 | 2,892 | 2,982 | 29,100 |
2015/08/07 | 2,920 | 2,920 | 2,850 | 2,900 | 35,900 |
2015/08/06 | 2,924 | 2,944 | 2,909 | 2,921 | 36,700 |
2015/08/05 | 2,870 | 2,970 | 2,870 | 2,909 | 37,500 |
2015/08/04 | 2,790 | 2,875 | 2,785 | 2,868 | 19,600 |
2015/08/03 | 2,768 | 2,822 | 2,761 | 2,803 | 18,200 |
2015/07/31 | 2,723 | 2,800 | 2,723 | 2,768 | 22,000 |
2015/07/30 | 2,722 | 2,755 | 2,715 | 2,723 | 24,100 |
2015/07/29 | 2,647 | 2,733 | 2,623 | 2,709 | 25,100 |
2015/07/28 | 2,606 | 2,661 | 2,581 | 2,647 | 28,300 |
2015/07/27 | 2,640 | 2,660 | 2,607 | 2,616 | 32,000 |
2015/07/24 | 2,611 | 2,638 | 2,606 | 2,636 | 24,600 |
2015/07/23 | 2,602 | 2,640 | 2,598 | 2,606 | 28,300 |
2015/07/22 | 2,604 | 2,614 | 2,561 | 2,577 | 24,000 |
2015/07/21 | 2,600 | 2,622 | 2,587 | 2,614 | 20,100 |
2015/07/17 | 2,603 | 2,605 | 2,500 | 2,570 | 33,200 |
2015/07/16 | 2,545 | 2,604 | 2,533 | 2,603 | 42,200 |
2015/07/15 | 2,444 | 2,500 | 2,444 | 2,500 | 60,500 |
2015/07/14 | 2,411 | 2,447 | 2,408 | 2,444 | 18,800 |
2015/07/13 | 2,320 | 2,393 | 2,320 | 2,380 | 13,700 |
2015/07/10 | 2,324 | 2,350 | 2,302 | 2,307 | 24,200 |
2015/07/09 | 2,335 | 2,339 | 2,270 | 2,331 | 19,200 |
2015/07/08 | 2,400 | 2,410 | 2,354 | 2,354 | 41,100 |
2015/07/07 | 2,399 | 2,459 | 2,399 | 2,454 | 33,600 |
2015/07/06 | 2,361 | 2,393 | 2,325 | 2,352 | 29,300 |
2015/07/03 | 2,378 | 2,387 | 2,355 | 2,361 | 10,600 |
2015/07/02 | 2,359 | 2,395 | 2,359 | 2,385 | 15,200 |
2015/07/01 | 2,335 | 2,345 | 2,321 | 2,340 | 7,700 |
2015/06/30 | 2,272 | 2,331 | 2,272 | 2,325 | 16,300 |
2015/06/29 | 2,328 | 2,351 | 2,265 | 2,270 | 30,400 |
2015/06/26 | 2,388 | 2,391 | 2,333 | 2,351 | 17,200 |
2015/06/25 | 2,419 | 2,422 | 2,380 | 2,380 | 21,500 |
2015/06/24 | 2,400 | 2,421 | 2,370 | 2,419 | 26,000 |
2015/06/23 | 2,373 | 2,400 | 2,359 | 2,398 | 19,700 |
2015/06/22 | 2,322 | 2,366 | 2,309 | 2,359 | 11,800 |
2015/06/19 | 2,328 | 2,385 | 2,306 | 2,306 | 38,500 |
2015/06/18 | 2,314 | 2,350 | 2,297 | 2,328 | 14,600 |
2015/06/17 | 2,304 | 2,315 | 2,270 | 2,304 | 14,100 |
2015/06/16 | 2,340 | 2,349 | 2,305 | 2,311 | 11,100 |
2015/06/15 | 2,357 | 2,357 | 2,341 | 2,345 | 18,500 |
2015/06/12 | 2,351 | 2,360 | 2,347 | 2,357 | 41,800 |
2015/06/11 | 2,311 | 2,343 | 2,299 | 2,329 | 14,000 |
2015/06/10 | 2,304 | 2,317 | 2,291 | 2,293 | 13,200 |
2015/06/09 | 2,322 | 2,333 | 2,289 | 2,304 | 18,200 |
2015/06/08 | 2,351 | 2,359 | 2,324 | 2,328 | 14,900 |
2015/06/05 | 2,343 | 2,373 | 2,343 | 2,361 | 21,000 |
2015/06/04 | 2,346 | 2,384 | 2,338 | 2,343 | 10,800 |
2015/06/03 | 2,303 | 2,351 | 2,303 | 2,346 | 11,500 |
2015/06/02 | 2,328 | 2,342 | 2,303 | 2,317 | 10,400 |
2015/06/01 | 2,349 | 2,366 | 2,305 | 2,330 | 15,200 |
2015/05/29 | 2,351 | 2,398 | 2,350 | 2,372 | 21,300 |
2015/05/28 | 2,365 | 2,384 | 2,343 | 2,350 | 15,000 |
2015/05/27 | 2,330 | 2,384 | 2,327 | 2,384 | 20,000 |
2015/05/26 | 2,325 | 2,337 | 2,316 | 2,330 | 40,300 |
2015/05/25 | 2,290 | 2,325 | 2,290 | 2,324 | 27,700 |
2015/05/22 | 2,269 | 2,280 | 2,259 | 2,280 | 11,000 |
2015/05/21 | 2,249 | 2,281 | 2,235 | 2,262 | 17,800 |
2015/05/20 | 2,251 | 2,259 | 2,220 | 2,250 | 31,100 |
2015/05/19 | 2,227 | 2,259 | 2,227 | 2,248 | 26,600 |
2015/05/18 | 2,207 | 2,235 | 2,207 | 2,225 | 16,800 |
2015/05/15 | 2,183 | 2,213 | 2,183 | 2,206 | 22,800 |
2015/05/14 | 2,190 | 2,203 | 2,165 | 2,183 | 13,700 |
2015/05/13 | 2,196 | 2,203 | 2,186 | 2,199 | 9,200 |
2015/05/12 | 2,192 | 2,205 | 2,181 | 2,204 | 12,000 |
2015/05/11 | 2,180 | 2,220 | 2,180 | 2,209 | 20,100 |
2015/05/08 | 2,130 | 2,160 | 2,124 | 2,151 | 21,600 |
2015/05/07 | 2,118 | 2,142 | 2,108 | 2,125 | 27,200 |
2015/05/01 | 2,130 | 2,147 | 2,107 | 2,118 | 18,000 |
2015/04/30 | 2,205 | 2,206 | 2,120 | 2,146 | 28,400 |
2015/04/28 | 2,200 | 2,220 | 2,181 | 2,205 | 25,200 |
2015/04/27 | 2,194 | 2,207 | 2,187 | 2,196 | 20,200 |
2015/04/24 | 2,172 | 2,213 | 2,172 | 2,194 | 47,200 |
2015/04/23 | 2,167 | 2,180 | 2,154 | 2,172 | 13,200 |
2015/04/22 | 2,150 | 2,172 | 2,143 | 2,164 | 24,900 |
2015/04/21 | 2,142 | 2,160 | 2,122 | 2,154 | 27,500 |
2015/04/20 | 2,159 | 2,161 | 2,126 | 2,158 | 15,300 |
2015/04/17 | 2,109 | 2,182 | 2,108 | 2,171 | 45,600 |
2015/04/16 | 2,121 | 2,139 | 2,090 | 2,110 | 24,700 |
2015/04/15 | 2,130 | 2,144 | 2,091 | 2,141 | 37,600 |
2015/04/14 | 2,144 | 2,172 | 2,100 | 2,130 | 46,400 |
2015/04/13 | 2,138 | 2,138 | 2,080 | 2,110 | 15,500 |
2015/04/10 | 2,130 | 2,138 | 2,100 | 2,124 | 36,500 |
2015/04/09 | 2,123 | 2,127 | 2,070 | 2,116 | 18,600 |
2015/04/08 | 2,130 | 2,137 | 2,100 | 2,123 | 26,500 |
2015/04/07 | 2,143 | 2,146 | 2,108 | 2,109 | 30,800 |
2015/04/06 | 2,143 | 2,145 | 2,109 | 2,126 | 15,900 |
2015/04/03 | 2,130 | 2,143 | 2,114 | 2,143 | 16,600 |
2015/04/02 | 2,093 | 2,137 | 2,087 | 2,127 | 31,400 |
2015/04/01 | 2,065 | 2,085 | 2,057 | 2,075 | 26,800 |
2015/03/31 | 2,096 | 2,096 | 2,060 | 2,065 | 13,300 |
2015/03/30 | 2,059 | 2,084 | 2,056 | 2,071 | 15,100 |
2015/03/27 | 2,062 | 2,088 | 2,052 | 2,059 | 16,400 |
2015/03/26 | 2,100 | 2,100 | 2,055 | 2,061 | 15,300 |
2015/03/25 | 2,105 | 2,120 | 2,087 | 2,100 | 24,800 |
2015/03/24 | 2,117 | 2,117 | 2,050 | 2,105 | 27,900 |
2015/03/23 | 2,115 | 2,115 | 2,091 | 2,108 | 15,200 |
2015/03/20 | 2,120 | 2,125 | 2,091 | 2,117 | 19,800 |
2015/03/19 | 2,131 | 2,135 | 2,103 | 2,104 | 18,000 |
2015/03/18 | 2,140 | 2,140 | 2,109 | 2,130 | 16,900 |
2015/03/17 | 2,155 | 2,155 | 2,038 | 2,118 | 24,900 |
2015/03/16 | 2,180 | 2,188 | 2,129 | 2,138 | 39,700 |
2015/03/13 | 2,182 | 2,188 | 2,171 | 2,180 | 54,500 |
2015/03/12 | 2,144 | 2,176 | 2,144 | 2,166 | 21,200 |
2015/03/11 | 2,128 | 2,144 | 2,123 | 2,135 | 14,900 |
2015/03/10 | 2,145 | 2,147 | 2,114 | 2,128 | 25,100 |
2015/03/09 | 2,115 | 2,145 | 2,109 | 2,140 | 9,600 |
2015/03/06 | 2,130 | 2,146 | 2,117 | 2,129 | 21,200 |
2015/03/05 | 2,113 | 2,143 | 2,113 | 2,127 | 18,300 |
2015/03/04 | 2,111 | 2,122 | 2,105 | 2,113 | 11,700 |
2015/03/03 | 2,114 | 2,133 | 2,103 | 2,111 | 11,300 |
2015/03/02 | 2,122 | 2,144 | 2,105 | 2,106 | 15,700 |
2015/02/27 | 2,142 | 2,142 | 2,115 | 2,118 | 18,000 |
2015/02/26 | 2,141 | 2,179 | 2,141 | 2,158 | 16,300 |
2015/02/25 | 2,179 | 2,180 | 2,120 | 2,133 | 88,700 |
2015/02/24 | 2,186 | 2,215 | 2,181 | 2,186 | 178,200 |
2015/02/23 | 2,207 | 2,226 | 2,176 | 2,193 | 88,800 |
2015/02/20 | 2,200 | 2,211 | 2,190 | 2,209 | 21,500 |
2015/02/19 | 2,175 | 2,210 | 2,175 | 2,198 | 27,300 |
2015/02/18 | 2,169 | 2,195 | 2,168 | 2,180 | 29,300 |
2015/02/17 | 2,175 | 2,182 | 2,153 | 2,158 | 33,700 |
2015/02/16 | 2,213 | 2,233 | 2,198 | 2,201 | 38,600 |
2015/02/13 | 2,208 | 2,214 | 2,193 | 2,213 | 24,300 |
2015/02/12 | 2,182 | 2,216 | 2,181 | 2,181 | 41,100 |
2015/02/10 | 2,163 | 2,177 | 2,153 | 2,177 | 9,300 |
2015/02/09 | 2,173 | 2,190 | 2,160 | 2,165 | 14,700 |
2015/02/06 | 2,176 | 2,186 | 2,173 | 2,178 | 11,400 |
2015/02/05 | 2,194 | 2,199 | 2,163 | 2,189 | 24,000 |
2015/02/04 | 2,163 | 2,199 | 2,157 | 2,194 | 15,600 |
2015/02/03 | 2,178 | 2,178 | 2,121 | 2,147 | 25,400 |
2015/02/02 | 2,141 | 2,168 | 2,123 | 2,157 | 18,700 |
2015/01/30 | 2,157 | 2,194 | 2,130 | 2,141 | 24,600 |
2015/01/29 | 2,155 | 2,196 | 2,155 | 2,175 | 18,100 |
2015/01/28 | 2,149 | 2,198 | 2,145 | 2,192 | 16,500 |
2015/01/27 | 2,123 | 2,150 | 2,123 | 2,150 | 14,800 |
2015/01/26 | 2,102 | 2,116 | 2,100 | 2,112 | 20,700 |
2015/01/23 | 2,082 | 2,104 | 2,082 | 2,100 | 9,300 |
2015/01/22 | 2,100 | 2,100 | 2,060 | 2,078 | 21,100 |
2015/01/21 | 2,120 | 2,120 | 2,103 | 2,104 | 8,200 |
2015/01/20 | 2,076 | 2,128 | 2,075 | 2,125 | 14,400 |
2015/01/19 | 2,095 | 2,103 | 2,090 | 2,096 | 5,700 |
2015/01/16 | 2,127 | 2,128 | 2,058 | 2,095 | 25,700 |
2015/01/15 | 2,085 | 2,127 | 2,085 | 2,127 | 22,500 |
2015/01/14 | 2,085 | 2,099 | 2,078 | 2,085 | 11,900 |
2015/01/13 | 2,090 | 2,100 | 2,071 | 2,096 | 19,400 |
2015/01/09 | 2,105 | 2,105 | 2,083 | 2,103 | 17,900 |
2015/01/08 | 2,090 | 2,116 | 2,072 | 2,109 | 24,800 |
2015/01/07 | 2,081 | 2,097 | 2,081 | 2,083 | 20,800 |
2015/01/06 | 2,126 | 2,136 | 2,100 | 2,101 | 26,100 |
2015/01/05 | 2,187 | 2,188 | 2,145 | 2,145 | 24,300 |