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 |
---|---|---|---|---|---|
2016/12/30 | 2,447 | 2,453 | 2,400 | 2,440 | 15,500 |
2016/12/29 | 2,482 | 2,489 | 2,439 | 2,462 | 21,500 |
2016/12/28 | 2,472 | 2,493 | 2,455 | 2,486 | 22,000 |
2016/12/27 | 2,444 | 2,490 | 2,441 | 2,472 | 20,600 |
2016/12/26 | 2,435 | 2,452 | 2,429 | 2,441 | 22,700 |
2016/12/22 | 2,431 | 2,450 | 2,417 | 2,437 | 20,400 |
2016/12/21 | 2,425 | 2,434 | 2,399 | 2,430 | 23,200 |
2016/12/20 | 2,398 | 2,424 | 2,375 | 2,418 | 20,900 |
2016/12/19 | 2,437 | 2,437 | 2,390 | 2,399 | 23,100 |
2016/12/16 | 2,457 | 2,467 | 2,410 | 2,437 | 39,200 |
2016/12/15 | 2,407 | 2,490 | 2,380 | 2,457 | 64,900 |
2016/12/14 | 2,400 | 2,407 | 2,353 | 2,407 | 31,200 |
2016/12/13 | 2,300 | 2,380 | 2,300 | 2,374 | 28,700 |
2016/12/12 | 2,266 | 2,288 | 2,254 | 2,288 | 20,500 |
2016/12/09 | 2,236 | 2,280 | 2,224 | 2,260 | 43,800 |
2016/12/08 | 2,243 | 2,288 | 2,240 | 2,282 | 31,700 |
2016/12/07 | 2,197 | 2,232 | 2,197 | 2,228 | 11,600 |
2016/12/06 | 2,216 | 2,216 | 2,185 | 2,193 | 18,800 |
2016/12/05 | 2,238 | 2,242 | 2,180 | 2,188 | 27,900 |
2016/12/02 | 2,240 | 2,248 | 2,200 | 2,238 | 23,500 |
2016/12/01 | 2,238 | 2,280 | 2,231 | 2,253 | 18,600 |
2016/11/30 | 2,243 | 2,243 | 2,215 | 2,224 | 14,500 |
2016/11/29 | 2,214 | 2,245 | 2,205 | 2,243 | 12,900 |
2016/11/28 | 2,215 | 2,239 | 2,205 | 2,233 | 13,100 |
2016/11/25 | 2,244 | 2,244 | 2,204 | 2,230 | 30,400 |
2016/11/24 | 2,245 | 2,251 | 2,237 | 2,244 | 11,600 |
2016/11/22 | 2,226 | 2,239 | 2,218 | 2,239 | 14,300 |
2016/11/21 | 2,211 | 2,241 | 2,196 | 2,216 | 24,900 |
2016/11/18 | 2,189 | 2,210 | 2,174 | 2,204 | 26,900 |
2016/11/17 | 2,192 | 2,193 | 2,142 | 2,169 | 29,900 |
2016/11/16 | 2,172 | 2,193 | 2,164 | 2,192 | 22,400 |
2016/11/15 | 2,193 | 2,193 | 2,144 | 2,163 | 39,600 |
2016/11/14 | 2,180 | 2,205 | 2,164 | 2,201 | 35,200 |
2016/11/11 | 2,190 | 2,199 | 2,150 | 2,170 | 31,900 |
2016/11/10 | 2,154 | 2,186 | 2,133 | 2,184 | 36,000 |
2016/11/09 | 2,175 | 2,196 | 2,050 | 2,054 | 53,600 |
2016/11/08 | 2,184 | 2,195 | 2,140 | 2,161 | 24,000 |
2016/11/07 | 2,167 | 2,200 | 2,167 | 2,183 | 27,900 |
2016/11/04 | 2,164 | 2,170 | 2,136 | 2,167 | 31,800 |
2016/11/02 | 2,205 | 2,205 | 2,163 | 2,174 | 19,500 |
2016/11/01 | 2,202 | 2,222 | 2,185 | 2,206 | 15,400 |
2016/10/31 | 2,209 | 2,217 | 2,187 | 2,205 | 18,100 |
2016/10/28 | 2,224 | 2,231 | 2,201 | 2,225 | 35,400 |
2016/10/27 | 2,229 | 2,235 | 2,198 | 2,217 | 26,800 |
2016/10/26 | 2,218 | 2,235 | 2,202 | 2,230 | 34,800 |
2016/10/25 | 2,202 | 2,217 | 2,136 | 2,207 | 42,800 |
2016/10/24 | 2,193 | 2,206 | 2,189 | 2,202 | 12,900 |
2016/10/21 | 2,215 | 2,226 | 2,194 | 2,205 | 17,200 |
2016/10/20 | 2,197 | 2,233 | 2,183 | 2,217 | 24,200 |
2016/10/19 | 2,168 | 2,203 | 2,165 | 2,203 | 26,700 |
2016/10/18 | 2,167 | 2,168 | 2,146 | 2,152 | 34,100 |
2016/10/17 | 2,197 | 2,200 | 2,159 | 2,167 | 33,900 |
2016/10/14 | 2,169 | 2,200 | 2,151 | 2,197 | 28,300 |
2016/10/13 | 2,176 | 2,183 | 2,143 | 2,176 | 32,200 |
2016/10/12 | 2,140 | 2,179 | 2,138 | 2,157 | 30,200 |
2016/10/11 | 2,147 | 2,179 | 2,137 | 2,169 | 23,600 |
2016/10/07 | 2,158 | 2,164 | 2,121 | 2,160 | 30,800 |
2016/10/06 | 2,156 | 2,200 | 2,138 | 2,158 | 56,700 |
2016/10/05 | 2,077 | 2,165 | 2,069 | 2,157 | 81,900 |
2016/10/04 | 2,053 | 2,111 | 2,044 | 2,077 | 51,400 |
2016/10/03 | 2,036 | 2,051 | 2,017 | 2,023 | 28,200 |
2016/09/30 | 2,010 | 2,037 | 1,987 | 2,036 | 41,200 |
2016/09/29 | 2,038 | 2,046 | 2,017 | 2,038 | 26,100 |
2016/09/28 | 2,021 | 2,049 | 2,010 | 2,033 | 31,500 |
2016/09/27 | 2,012 | 2,025 | 1,964 | 2,023 | 48,800 |
2016/09/26 | 2,007 | 2,028 | 2,005 | 2,014 | 33,000 |
2016/09/23 | 1,994 | 2,012 | 1,980 | 2,011 | 36,000 |
2016/09/21 | 1,945 | 2,002 | 1,941 | 2,000 | 56,000 |
2016/09/20 | 1,946 | 1,960 | 1,934 | 1,944 | 35,300 |
2016/09/16 | 1,910 | 1,949 | 1,898 | 1,944 | 42,900 |
2016/09/15 | 1,898 | 1,906 | 1,856 | 1,904 | 41,400 |
2016/09/14 | 1,905 | 1,929 | 1,888 | 1,912 | 28,400 |
2016/09/13 | 1,900 | 1,922 | 1,897 | 1,910 | 20,800 |
2016/09/12 | 1,905 | 1,909 | 1,885 | 1,903 | 24,100 |
2016/09/09 | 1,922 | 1,936 | 1,902 | 1,927 | 30,300 |
2016/09/08 | 1,909 | 1,916 | 1,890 | 1,914 | 26,200 |
2016/09/07 | 1,915 | 1,923 | 1,900 | 1,922 | 32,100 |
2016/09/06 | 1,939 | 1,939 | 1,903 | 1,915 | 36,300 |
2016/09/05 | 1,937 | 1,948 | 1,933 | 1,942 | 34,300 |
2016/09/02 | 1,900 | 1,934 | 1,900 | 1,928 | 29,700 |
2016/09/01 | 1,881 | 1,925 | 1,867 | 1,924 | 35,200 |
2016/08/31 | 1,885 | 1,887 | 1,854 | 1,886 | 23,800 |
2016/08/30 | 1,896 | 1,896 | 1,860 | 1,876 | 25,500 |
2016/08/29 | 1,859 | 1,910 | 1,859 | 1,905 | 170,700 |
2016/08/26 | 1,939 | 1,939 | 1,886 | 1,906 | 269,000 |
2016/08/25 | 1,960 | 1,964 | 1,920 | 1,945 | 104,900 |
2016/08/24 | 1,930 | 1,968 | 1,915 | 1,960 | 118,900 |
2016/08/23 | 1,975 | 1,992 | 1,953 | 1,958 | 165,100 |
2016/08/22 | 1,984 | 2,033 | 1,984 | 2,015 | 132,600 |
2016/08/19 | 2,001 | 2,006 | 1,980 | 1,995 | 47,500 |
2016/08/18 | 2,037 | 2,038 | 2,002 | 2,021 | 63,300 |
2016/08/17 | 2,078 | 2,093 | 2,051 | 2,059 | 67,800 |
2016/08/16 | 2,150 | 2,152 | 2,100 | 2,101 | 55,400 |
2016/08/15 | 2,233 | 2,233 | 2,155 | 2,168 | 40,700 |
2016/08/12 | 2,180 | 2,235 | 2,173 | 2,233 | 20,300 |
2016/08/10 | 2,160 | 2,182 | 2,150 | 2,168 | 17,800 |
2016/08/09 | 2,161 | 2,186 | 2,161 | 2,183 | 17,800 |
2016/08/08 | 2,150 | 2,169 | 2,128 | 2,167 | 15,200 |
2016/08/05 | 2,163 | 2,171 | 2,122 | 2,125 | 21,300 |
2016/08/04 | 2,153 | 2,166 | 2,123 | 2,163 | 30,000 |
2016/08/03 | 2,168 | 2,168 | 2,137 | 2,153 | 29,200 |
2016/08/02 | 2,190 | 2,195 | 2,172 | 2,177 | 28,900 |
2016/08/01 | 2,199 | 2,223 | 2,178 | 2,212 | 27,300 |
2016/07/29 | 2,212 | 2,258 | 2,200 | 2,249 | 25,000 |
2016/07/28 | 2,244 | 2,247 | 2,204 | 2,223 | 21,200 |
2016/07/27 | 2,226 | 2,250 | 2,226 | 2,244 | 18,600 |
2016/07/26 | 2,265 | 2,267 | 2,187 | 2,197 | 35,800 |
2016/07/25 | 2,233 | 2,310 | 2,233 | 2,267 | 26,600 |
2016/07/22 | 2,260 | 2,273 | 2,243 | 2,263 | 17,400 |
2016/07/21 | 2,315 | 2,321 | 2,262 | 2,275 | 16,500 |
2016/07/20 | 2,304 | 2,316 | 2,258 | 2,289 | 36,000 |
2016/07/19 | 2,400 | 2,401 | 2,305 | 2,322 | 41,000 |
2016/07/15 | 2,482 | 2,484 | 2,390 | 2,428 | 48,800 |
2016/07/14 | 2,437 | 2,492 | 2,426 | 2,482 | 16,900 |
2016/07/13 | 2,430 | 2,473 | 2,407 | 2,425 | 16,700 |
2016/07/12 | 2,387 | 2,443 | 2,386 | 2,419 | 22,400 |
2016/07/11 | 2,281 | 2,390 | 2,281 | 2,368 | 15,300 |
2016/07/08 | 2,369 | 2,369 | 2,261 | 2,261 | 19,200 |
2016/07/07 | 2,302 | 2,370 | 2,290 | 2,338 | 18,100 |
2016/07/06 | 2,350 | 2,362 | 2,308 | 2,325 | 31,100 |
2016/07/05 | 2,522 | 2,522 | 2,377 | 2,382 | 38,900 |
2016/07/04 | 2,500 | 2,526 | 2,477 | 2,526 | 15,400 |
2016/07/01 | 2,481 | 2,527 | 2,473 | 2,515 | 18,900 |
2016/06/30 | 2,543 | 2,549 | 2,468 | 2,471 | 16,100 |
2016/06/29 | 2,490 | 2,552 | 2,481 | 2,507 | 20,600 |
2016/06/28 | 2,358 | 2,513 | 2,340 | 2,489 | 33,400 |
2016/06/27 | 2,368 | 2,405 | 2,333 | 2,388 | 25,300 |
2016/06/24 | 2,511 | 2,525 | 2,321 | 2,363 | 50,000 |
2016/06/23 | 2,508 | 2,513 | 2,456 | 2,511 | 11,400 |
2016/06/22 | 2,543 | 2,543 | 2,464 | 2,494 | 15,400 |
2016/06/21 | 2,486 | 2,548 | 2,466 | 2,546 | 9,500 |
2016/06/20 | 2,512 | 2,598 | 2,505 | 2,507 | 14,200 |
2016/06/17 | 2,492 | 2,525 | 2,457 | 2,492 | 20,500 |
2016/06/16 | 2,555 | 2,573 | 2,482 | 2,482 | 51,200 |
2016/06/15 | 2,517 | 2,564 | 2,517 | 2,555 | 17,600 |
2016/06/14 | 2,523 | 2,529 | 2,482 | 2,517 | 20,800 |
2016/06/13 | 2,584 | 2,605 | 2,522 | 2,523 | 20,600 |
2016/06/10 | 2,698 | 2,698 | 2,600 | 2,624 | 39,800 |
2016/06/09 | 2,606 | 2,627 | 2,601 | 2,620 | 6,000 |
2016/06/08 | 2,595 | 2,630 | 2,577 | 2,627 | 10,500 |
2016/06/07 | 2,599 | 2,599 | 2,580 | 2,596 | 7,200 |
2016/06/06 | 2,567 | 2,599 | 2,562 | 2,593 | 29,100 |
2016/06/03 | 2,544 | 2,567 | 2,535 | 2,567 | 6,900 |
2016/06/02 | 2,556 | 2,577 | 2,518 | 2,519 | 12,400 |
2016/06/01 | 2,560 | 2,600 | 2,538 | 2,583 | 10,700 |
2016/05/31 | 2,529 | 2,586 | 2,525 | 2,586 | 17,700 |
2016/05/30 | 2,540 | 2,550 | 2,521 | 2,543 | 13,100 |
2016/05/27 | 2,529 | 2,545 | 2,512 | 2,544 | 17,300 |
2016/05/26 | 2,473 | 2,516 | 2,465 | 2,512 | 24,700 |
2016/05/25 | 2,422 | 2,476 | 2,422 | 2,457 | 17,400 |
2016/05/24 | 2,364 | 2,410 | 2,364 | 2,404 | 14,000 |
2016/05/23 | 2,341 | 2,389 | 2,327 | 2,364 | 13,600 |
2016/05/20 | 2,282 | 2,350 | 2,282 | 2,327 | 10,100 |
2016/05/19 | 2,282 | 2,309 | 2,261 | 2,280 | 19,500 |
2016/05/18 | 2,330 | 2,330 | 2,276 | 2,299 | 16,100 |
2016/05/17 | 2,392 | 2,392 | 2,342 | 2,351 | 11,300 |
2016/05/16 | 2,397 | 2,421 | 2,376 | 2,381 | 18,000 |
2016/05/13 | 2,424 | 2,424 | 2,337 | 2,397 | 21,200 |
2016/05/12 | 2,427 | 2,447 | 2,375 | 2,424 | 16,700 |
2016/05/11 | 2,444 | 2,468 | 2,415 | 2,432 | 18,600 |
2016/05/10 | 2,377 | 2,432 | 2,377 | 2,432 | 12,700 |
2016/05/09 | 2,330 | 2,389 | 2,325 | 2,369 | 11,700 |
2016/05/06 | 2,321 | 2,350 | 2,311 | 2,324 | 24,500 |
2016/05/02 | 2,355 | 2,384 | 2,300 | 2,311 | 22,100 |
2016/04/28 | 2,479 | 2,534 | 2,428 | 2,441 | 48,800 |
2016/04/27 | 2,436 | 2,443 | 2,427 | 2,429 | 10,800 |
2016/04/26 | 2,435 | 2,435 | 2,382 | 2,407 | 9,800 |
2016/04/25 | 2,446 | 2,457 | 2,412 | 2,437 | 20,500 |
2016/04/22 | 2,465 | 2,465 | 2,400 | 2,446 | 18,200 |
2016/04/21 | 2,448 | 2,495 | 2,423 | 2,459 | 42,500 |
2016/04/20 | 2,420 | 2,446 | 2,400 | 2,405 | 22,000 |
2016/04/19 | 2,420 | 2,424 | 2,400 | 2,417 | 20,800 |
2016/04/18 | 2,401 | 2,421 | 2,370 | 2,389 | 24,300 |
2016/04/15 | 2,498 | 2,523 | 2,451 | 2,451 | 62,700 |
2016/04/14 | 2,435 | 2,498 | 2,396 | 2,498 | 49,800 |
2016/04/13 | 2,431 | 2,488 | 2,384 | 2,401 | 55,600 |
2016/04/12 | 2,294 | 2,489 | 2,272 | 2,423 | 80,900 |
2016/04/11 | 2,255 | 2,256 | 2,171 | 2,244 | 20,100 |
2016/04/08 | 2,165 | 2,269 | 2,161 | 2,233 | 23,600 |
2016/04/07 | 2,200 | 2,226 | 2,164 | 2,195 | 11,400 |
2016/04/06 | 2,275 | 2,275 | 2,207 | 2,217 | 13,400 |
2016/04/05 | 2,343 | 2,343 | 2,231 | 2,231 | 22,400 |
2016/04/04 | 2,347 | 2,379 | 2,318 | 2,343 | 21,200 |
2016/04/01 | 2,367 | 2,367 | 2,292 | 2,299 | 38,300 |
2016/03/31 | 2,394 | 2,424 | 2,295 | 2,317 | 21,600 |
2016/03/30 | 2,394 | 2,449 | 2,376 | 2,394 | 21,200 |
2016/03/29 | 2,373 | 2,403 | 2,373 | 2,397 | 46,900 |
2016/03/28 | 2,306 | 2,373 | 2,306 | 2,373 | 20,500 |
2016/03/25 | 2,277 | 2,313 | 2,277 | 2,305 | 21,500 |
2016/03/24 | 2,289 | 2,295 | 2,250 | 2,277 | 32,300 |
2016/03/23 | 2,292 | 2,324 | 2,264 | 2,286 | 23,300 |
2016/03/22 | 2,275 | 2,292 | 2,246 | 2,290 | 24,000 |
2016/03/18 | 2,247 | 2,268 | 2,195 | 2,259 | 25,600 |
2016/03/17 | 2,290 | 2,290 | 2,222 | 2,247 | 20,800 |
2016/03/16 | 2,281 | 2,293 | 2,266 | 2,269 | 15,100 |
2016/03/15 | 2,268 | 2,295 | 2,260 | 2,291 | 40,300 |
2016/03/14 | 2,193 | 2,268 | 2,189 | 2,268 | 22,300 |
2016/03/11 | 2,171 | 2,179 | 2,126 | 2,161 | 37,400 |
2016/03/10 | 2,090 | 2,186 | 2,090 | 2,171 | 23,300 |
2016/03/09 | 2,066 | 2,093 | 2,031 | 2,062 | 11,700 |
2016/03/08 | 2,067 | 2,097 | 2,031 | 2,081 | 19,900 |
2016/03/07 | 2,131 | 2,154 | 2,067 | 2,075 | 24,900 |
2016/03/04 | 2,060 | 2,135 | 2,058 | 2,131 | 25,100 |
2016/03/03 | 2,057 | 2,088 | 2,057 | 2,088 | 12,400 |
2016/03/02 | 2,050 | 2,073 | 2,021 | 2,070 | 19,700 |
2016/03/01 | 2,024 | 2,045 | 2,004 | 2,012 | 14,700 |
2016/02/29 | 2,090 | 2,093 | 2,002 | 2,004 | 22,100 |
2016/02/26 | 2,011 | 2,089 | 2,011 | 2,051 | 24,100 |
2016/02/25 | 1,963 | 2,021 | 1,928 | 2,010 | 221,000 |
2016/02/24 | 1,990 | 2,048 | 1,952 | 1,964 | 323,800 |
2016/02/23 | 2,051 | 2,053 | 1,978 | 1,981 | 174,500 |
2016/02/22 | 2,022 | 2,061 | 2,012 | 2,056 | 150,100 |
2016/02/19 | 2,047 | 2,050 | 2,010 | 2,038 | 33,900 |
2016/02/18 | 2,011 | 2,078 | 2,010 | 2,064 | 59,900 |
2016/02/17 | 2,038 | 2,068 | 2,008 | 2,035 | 47,000 |
2016/02/16 | 2,037 | 2,071 | 2,037 | 2,038 | 26,700 |
2016/02/15 | 1,957 | 2,041 | 1,957 | 2,037 | 28,300 |
2016/02/12 | 1,955 | 1,983 | 1,894 | 1,898 | 37,100 |
2016/02/10 | 2,080 | 2,108 | 1,984 | 2,005 | 30,000 |
2016/02/09 | 2,167 | 2,167 | 2,071 | 2,073 | 20,900 |
2016/02/08 | 2,112 | 2,241 | 2,112 | 2,235 | 14,400 |
2016/02/05 | 2,172 | 2,172 | 2,115 | 2,142 | 19,600 |
2016/02/04 | 2,232 | 2,247 | 2,170 | 2,172 | 15,700 |
2016/02/03 | 2,280 | 2,291 | 2,230 | 2,250 | 24,300 |
2016/02/02 | 2,297 | 2,330 | 2,271 | 2,321 | 14,100 |
2016/02/01 | 2,263 | 2,330 | 2,263 | 2,324 | 23,800 |
2016/01/29 | 2,224 | 2,268 | 2,124 | 2,258 | 32,900 |
2016/01/28 | 2,235 | 2,235 | 2,199 | 2,211 | 19,800 |
2016/01/27 | 2,259 | 2,272 | 2,223 | 2,245 | 18,700 |
2016/01/26 | 2,254 | 2,254 | 2,210 | 2,210 | 25,200 |
2016/01/25 | 2,227 | 2,283 | 2,227 | 2,257 | 29,500 |
2016/01/22 | 2,102 | 2,211 | 2,086 | 2,208 | 27,300 |
2016/01/21 | 2,126 | 2,156 | 2,019 | 2,021 | 28,900 |
2016/01/20 | 2,253 | 2,260 | 2,143 | 2,143 | 21,100 |
2016/01/19 | 2,312 | 2,328 | 2,248 | 2,250 | 12,700 |
2016/01/18 | 2,290 | 2,340 | 2,261 | 2,309 | 23,200 |
2016/01/15 | 2,267 | 2,325 | 2,267 | 2,290 | 22,800 |
2016/01/14 | 2,310 | 2,310 | 2,222 | 2,256 | 38,700 |
2016/01/13 | 2,321 | 2,369 | 2,321 | 2,351 | 21,800 |
2016/01/12 | 2,347 | 2,354 | 2,308 | 2,308 | 29,300 |
2016/01/08 | 2,402 | 2,422 | 2,362 | 2,365 | 22,600 |
2016/01/07 | 2,432 | 2,458 | 2,388 | 2,414 | 47,900 |
2016/01/06 | 2,412 | 2,441 | 2,385 | 2,406 | 17,600 |
2016/01/05 | 2,404 | 2,424 | 2,394 | 2,404 | 24,000 |
2016/01/04 | 2,446 | 2,468 | 2,402 | 2,404 | 23,900 |