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 |
---|---|---|---|---|---|
2017/12/29 | 2,408 | 2,433 | 2,402 | 2,429 | 57,500 |
2017/12/28 | 2,415 | 2,419 | 2,404 | 2,406 | 41,600 |
2017/12/27 | 2,415 | 2,436 | 2,412 | 2,417 | 41,300 |
2017/12/26 | 2,400 | 2,435 | 2,400 | 2,415 | 86,500 |
2017/12/25 | 2,418 | 2,427 | 2,396 | 2,402 | 54,600 |
2017/12/22 | 2,429 | 2,432 | 2,411 | 2,415 | 60,500 |
2017/12/21 | 2,415 | 2,430 | 2,407 | 2,430 | 40,800 |
2017/12/20 | 2,419 | 2,426 | 2,405 | 2,414 | 45,600 |
2017/12/19 | 2,454 | 2,454 | 2,422 | 2,425 | 49,100 |
2017/12/18 | 2,452 | 2,465 | 2,436 | 2,438 | 58,200 |
2017/12/15 | 2,453 | 2,458 | 2,420 | 2,451 | 131,000 |
2017/12/14 | 2,464 | 2,472 | 2,445 | 2,453 | 67,900 |
2017/12/13 | 2,443 | 2,466 | 2,441 | 2,464 | 71,400 |
2017/12/12 | 2,439 | 2,460 | 2,434 | 2,448 | 43,900 |
2017/12/11 | 2,479 | 2,479 | 2,435 | 2,447 | 52,700 |
2017/12/08 | 2,449 | 2,485 | 2,449 | 2,482 | 107,100 |
2017/12/07 | 2,440 | 2,483 | 2,440 | 2,481 | 110,500 |
2017/12/06 | 2,443 | 2,495 | 2,427 | 2,449 | 191,100 |
2017/12/05 | 2,440 | 2,473 | 2,410 | 2,461 | 151,700 |
2017/12/04 | 2,462 | 2,485 | 2,441 | 2,445 | 132,000 |
2017/12/01 | 2,449 | 2,472 | 2,445 | 2,454 | 117,300 |
2017/11/30 | 2,464 | 2,466 | 2,436 | 2,466 | 151,400 |
2017/11/29 | 2,450 | 2,474 | 2,434 | 2,464 | 214,000 |
2017/11/28 | 2,418 | 2,458 | 2,414 | 2,437 | 118,800 |
2017/11/27 | 2,427 | 2,432 | 2,402 | 2,416 | 96,100 |
2017/11/24 | 2,406 | 2,435 | 2,396 | 2,427 | 84,500 |
2017/11/22 | 2,435 | 2,446 | 2,399 | 2,406 | 145,500 |
2017/11/21 | 2,397 | 2,434 | 2,380 | 2,423 | 136,800 |
2017/11/20 | 2,372 | 2,404 | 2,334 | 2,390 | 138,500 |
2017/11/17 | 2,389 | 2,419 | 2,361 | 2,372 | 228,200 |
2017/11/16 | 2,322 | 2,375 | 2,322 | 2,361 | 209,700 |
2017/11/15 | 2,356 | 2,409 | 2,313 | 2,322 | 1,049,200 |
2017/11/14 | 2,412 | 2,418 | 2,354 | 2,356 | 266,200 |
2017/11/13 | 2,415 | 2,438 | 2,412 | 2,412 | 173,000 |
2017/11/10 | 2,435 | 2,439 | 2,406 | 2,429 | 248,200 |
2017/11/09 | 2,457 | 2,504 | 2,446 | 2,456 | 456,600 |
2017/11/08 | 2,472 | 2,496 | 2,460 | 2,463 | 632,600 |
2017/11/07 | 2,589 | 2,597 | 2,521 | 2,521 | 476,000 |
2017/11/06 | 2,651 | 2,660 | 2,586 | 2,590 | 163,400 |
2017/11/02 | 2,667 | 2,680 | 2,634 | 2,671 | 208,800 |
2017/11/01 | 2,650 | 2,704 | 2,650 | 2,667 | 211,000 |
2017/10/31 | 2,719 | 2,749 | 2,677 | 2,683 | 375,600 |
2017/10/30 | 2,995 | 2,995 | 2,916 | 2,937 | 73,000 |
2017/10/27 | 3,045 | 3,065 | 3,005 | 3,005 | 36,800 |
2017/10/26 | 3,055 | 3,080 | 3,025 | 3,030 | 24,000 |
2017/10/25 | 3,140 | 3,150 | 3,075 | 3,080 | 33,000 |
2017/10/24 | 3,085 | 3,150 | 3,080 | 3,140 | 29,400 |
2017/10/23 | 3,095 | 3,110 | 3,055 | 3,085 | 21,500 |
2017/10/20 | 3,055 | 3,100 | 3,045 | 3,065 | 36,300 |
2017/10/19 | 3,075 | 3,095 | 3,055 | 3,070 | 20,600 |
2017/10/18 | 3,080 | 3,125 | 3,055 | 3,075 | 20,700 |
2017/10/17 | 3,115 | 3,115 | 3,020 | 3,100 | 41,800 |
2017/10/16 | 3,090 | 3,235 | 3,070 | 3,110 | 88,300 |
2017/10/13 | 3,045 | 3,100 | 3,045 | 3,090 | 52,700 |
2017/10/12 | 2,963 | 3,090 | 2,948 | 3,050 | 70,400 |
2017/10/11 | 2,920 | 2,978 | 2,867 | 2,963 | 55,600 |
2017/10/10 | 2,834 | 2,893 | 2,834 | 2,870 | 21,500 |
2017/10/06 | 2,900 | 2,900 | 2,832 | 2,834 | 20,200 |
2017/10/05 | 2,884 | 2,909 | 2,876 | 2,900 | 27,500 |
2017/10/04 | 2,913 | 2,918 | 2,871 | 2,884 | 14,900 |
2017/10/03 | 2,935 | 2,935 | 2,896 | 2,913 | 10,900 |
2017/10/02 | 2,920 | 2,965 | 2,909 | 2,923 | 61,200 |
2017/09/29 | 2,910 | 2,910 | 2,874 | 2,896 | 23,400 |
2017/09/28 | 2,915 | 2,918 | 2,886 | 2,910 | 38,400 |
2017/09/27 | 2,869 | 2,914 | 2,869 | 2,907 | 29,500 |
2017/09/26 | 2,846 | 2,868 | 2,794 | 2,868 | 38,800 |
2017/09/25 | 2,810 | 2,861 | 2,805 | 2,846 | 33,300 |
2017/09/22 | 2,800 | 2,806 | 2,769 | 2,805 | 18,000 |
2017/09/21 | 2,829 | 2,836 | 2,802 | 2,806 | 25,300 |
2017/09/20 | 2,840 | 2,856 | 2,827 | 2,844 | 21,000 |
2017/09/19 | 2,779 | 2,872 | 2,779 | 2,869 | 48,700 |
2017/09/15 | 2,785 | 2,808 | 2,756 | 2,791 | 53,400 |
2017/09/14 | 2,764 | 2,785 | 2,754 | 2,785 | 26,700 |
2017/09/13 | 2,723 | 2,761 | 2,711 | 2,755 | 19,000 |
2017/09/12 | 2,720 | 2,729 | 2,685 | 2,709 | 17,300 |
2017/09/11 | 2,700 | 2,714 | 2,668 | 2,694 | 30,100 |
2017/09/08 | 2,640 | 2,717 | 2,640 | 2,675 | 58,300 |
2017/09/07 | 2,663 | 2,682 | 2,650 | 2,663 | 20,500 |
2017/09/06 | 2,619 | 2,661 | 2,604 | 2,659 | 24,300 |
2017/09/05 | 2,666 | 2,676 | 2,616 | 2,617 | 32,200 |
2017/09/04 | 2,718 | 2,727 | 2,653 | 2,666 | 36,600 |
2017/09/01 | 2,696 | 2,746 | 2,688 | 2,714 | 33,400 |
2017/08/31 | 2,730 | 2,747 | 2,690 | 2,733 | 50,900 |
2017/08/30 | 2,809 | 2,815 | 2,725 | 2,726 | 50,300 |
2017/08/29 | 2,800 | 2,815 | 2,766 | 2,815 | 164,800 |
2017/08/28 | 2,837 | 2,848 | 2,805 | 2,823 | 480,700 |
2017/08/25 | 2,852 | 2,860 | 2,827 | 2,851 | 188,600 |
2017/08/24 | 2,829 | 2,875 | 2,829 | 2,852 | 108,000 |
2017/08/23 | 2,860 | 2,861 | 2,824 | 2,836 | 155,100 |
2017/08/22 | 2,805 | 2,846 | 2,789 | 2,845 | 65,200 |
2017/08/21 | 2,806 | 2,824 | 2,786 | 2,817 | 112,000 |
2017/08/18 | 2,822 | 2,847 | 2,804 | 2,826 | 71,900 |
2017/08/17 | 2,853 | 2,879 | 2,846 | 2,863 | 16,600 |
2017/08/16 | 2,823 | 2,874 | 2,818 | 2,853 | 48,300 |
2017/08/15 | 2,907 | 2,932 | 2,865 | 2,871 | 51,000 |
2017/08/14 | 2,856 | 2,921 | 2,854 | 2,907 | 37,100 |
2017/08/10 | 2,854 | 2,887 | 2,854 | 2,882 | 12,400 |
2017/08/09 | 2,873 | 2,873 | 2,834 | 2,854 | 23,100 |
2017/08/08 | 2,891 | 2,891 | 2,860 | 2,873 | 16,200 |
2017/08/07 | 2,867 | 2,928 | 2,863 | 2,891 | 51,100 |
2017/08/04 | 2,820 | 2,869 | 2,801 | 2,867 | 20,600 |
2017/08/03 | 2,812 | 2,826 | 2,802 | 2,820 | 12,400 |
2017/08/02 | 2,810 | 2,820 | 2,792 | 2,818 | 15,900 |
2017/08/01 | 2,751 | 2,803 | 2,751 | 2,803 | 24,300 |
2017/07/31 | 2,750 | 2,766 | 2,732 | 2,748 | 28,200 |
2017/07/28 | 2,733 | 2,767 | 2,712 | 2,759 | 27,400 |
2017/07/27 | 2,694 | 2,748 | 2,694 | 2,722 | 23,900 |
2017/07/26 | 2,683 | 2,700 | 2,678 | 2,694 | 13,600 |
2017/07/25 | 2,673 | 2,686 | 2,661 | 2,683 | 22,200 |
2017/07/24 | 2,653 | 2,679 | 2,641 | 2,673 | 21,900 |
2017/07/21 | 2,676 | 2,685 | 2,658 | 2,669 | 15,000 |
2017/07/20 | 2,693 | 2,707 | 2,675 | 2,676 | 14,700 |
2017/07/19 | 2,679 | 2,702 | 2,675 | 2,693 | 10,800 |
2017/07/18 | 2,715 | 2,720 | 2,680 | 2,682 | 36,200 |
2017/07/14 | 2,722 | 2,749 | 2,709 | 2,715 | 58,100 |
2017/07/13 | 2,710 | 2,710 | 2,677 | 2,707 | 19,700 |
2017/07/12 | 2,703 | 2,711 | 2,680 | 2,685 | 21,300 |
2017/07/11 | 2,670 | 2,717 | 2,670 | 2,703 | 27,000 |
2017/07/10 | 2,666 | 2,688 | 2,657 | 2,668 | 31,000 |
2017/07/07 | 2,672 | 2,674 | 2,636 | 2,639 | 31,000 |
2017/07/06 | 2,701 | 2,711 | 2,660 | 2,673 | 41,200 |
2017/07/05 | 2,726 | 2,726 | 2,686 | 2,716 | 37,600 |
2017/07/04 | 2,827 | 2,836 | 2,706 | 2,726 | 55,800 |
2017/07/03 | 2,876 | 2,911 | 2,855 | 2,855 | 16,100 |
2017/06/30 | 2,888 | 2,901 | 2,861 | 2,875 | 14,900 |
2017/06/29 | 2,898 | 2,929 | 2,893 | 2,909 | 12,600 |
2017/06/28 | 2,900 | 2,925 | 2,876 | 2,881 | 11,700 |
2017/06/27 | 2,897 | 2,929 | 2,897 | 2,910 | 16,600 |
2017/06/26 | 2,888 | 2,925 | 2,888 | 2,900 | 13,300 |
2017/06/23 | 2,889 | 2,910 | 2,875 | 2,893 | 25,500 |
2017/06/22 | 2,869 | 2,898 | 2,867 | 2,883 | 8,300 |
2017/06/21 | 2,883 | 2,933 | 2,869 | 2,873 | 22,900 |
2017/06/20 | 2,850 | 2,893 | 2,848 | 2,879 | 22,300 |
2017/06/19 | 2,822 | 2,844 | 2,815 | 2,842 | 13,700 |
2017/06/16 | 2,839 | 2,849 | 2,813 | 2,822 | 17,600 |
2017/06/15 | 2,820 | 2,844 | 2,812 | 2,829 | 27,300 |
2017/06/14 | 2,811 | 2,841 | 2,811 | 2,820 | 21,200 |
2017/06/13 | 2,790 | 2,823 | 2,790 | 2,796 | 15,700 |
2017/06/12 | 2,800 | 2,805 | 2,786 | 2,790 | 10,800 |
2017/06/09 | 2,781 | 2,829 | 2,781 | 2,818 | 25,500 |
2017/06/08 | 2,825 | 2,845 | 2,800 | 2,802 | 19,300 |
2017/06/07 | 2,807 | 2,828 | 2,796 | 2,816 | 18,500 |
2017/06/06 | 2,890 | 2,893 | 2,823 | 2,828 | 15,900 |
2017/06/05 | 2,885 | 2,891 | 2,836 | 2,880 | 24,900 |
2017/06/02 | 2,851 | 2,899 | 2,851 | 2,896 | 33,500 |
2017/06/01 | 2,758 | 2,858 | 2,758 | 2,851 | 22,400 |
2017/05/31 | 2,833 | 2,843 | 2,766 | 2,769 | 22,900 |
2017/05/30 | 2,823 | 2,847 | 2,819 | 2,833 | 8,600 |
2017/05/29 | 2,826 | 2,884 | 2,818 | 2,825 | 24,600 |
2017/05/26 | 2,893 | 2,899 | 2,838 | 2,839 | 21,700 |
2017/05/25 | 2,869 | 2,920 | 2,868 | 2,906 | 25,300 |
2017/05/24 | 2,873 | 2,882 | 2,860 | 2,875 | 18,600 |
2017/05/23 | 2,869 | 2,889 | 2,866 | 2,873 | 19,600 |
2017/05/22 | 2,900 | 2,903 | 2,865 | 2,885 | 22,400 |
2017/05/19 | 2,864 | 2,900 | 2,845 | 2,898 | 19,100 |
2017/05/18 | 2,856 | 2,894 | 2,852 | 2,875 | 19,400 |
2017/05/17 | 2,888 | 2,902 | 2,868 | 2,888 | 15,300 |
2017/05/16 | 2,922 | 2,936 | 2,900 | 2,910 | 16,200 |
2017/05/15 | 2,940 | 2,941 | 2,907 | 2,918 | 25,300 |
2017/05/12 | 2,909 | 2,940 | 2,888 | 2,940 | 24,900 |
2017/05/11 | 2,892 | 2,915 | 2,868 | 2,910 | 31,600 |
2017/05/10 | 2,915 | 2,932 | 2,891 | 2,909 | 29,700 |
2017/05/09 | 3,000 | 3,000 | 2,898 | 2,900 | 58,900 |
2017/05/08 | 2,820 | 2,998 | 2,814 | 2,990 | 64,600 |
2017/05/02 | 2,769 | 2,818 | 2,769 | 2,807 | 20,000 |
2017/05/01 | 2,751 | 2,761 | 2,733 | 2,756 | 14,900 |
2017/04/28 | 2,752 | 2,770 | 2,737 | 2,761 | 24,500 |
2017/04/27 | 2,794 | 2,809 | 2,758 | 2,771 | 30,600 |
2017/04/26 | 2,795 | 2,800 | 2,780 | 2,794 | 16,100 |
2017/04/25 | 2,700 | 2,774 | 2,700 | 2,773 | 44,700 |
2017/04/24 | 2,685 | 2,700 | 2,662 | 2,700 | 26,200 |
2017/04/21 | 2,676 | 2,695 | 2,643 | 2,645 | 29,100 |
2017/04/20 | 2,631 | 2,687 | 2,616 | 2,676 | 23,900 |
2017/04/19 | 2,596 | 2,649 | 2,596 | 2,631 | 24,700 |
2017/04/18 | 2,637 | 2,640 | 2,599 | 2,637 | 18,300 |
2017/04/17 | 2,634 | 2,641 | 2,604 | 2,638 | 35,000 |
2017/04/14 | 2,621 | 2,638 | 2,617 | 2,634 | 23,600 |
2017/04/13 | 2,555 | 2,649 | 2,555 | 2,639 | 39,300 |
2017/04/12 | 2,570 | 2,579 | 2,511 | 2,568 | 45,700 |
2017/04/11 | 2,519 | 2,585 | 2,492 | 2,572 | 65,900 |
2017/04/10 | 2,430 | 2,475 | 2,430 | 2,446 | 12,200 |
2017/04/07 | 2,400 | 2,455 | 2,400 | 2,423 | 22,100 |
2017/04/06 | 2,445 | 2,445 | 2,401 | 2,411 | 22,400 |
2017/04/05 | 2,464 | 2,481 | 2,446 | 2,446 | 21,100 |
2017/04/04 | 2,465 | 2,485 | 2,456 | 2,464 | 14,100 |
2017/04/03 | 2,425 | 2,490 | 2,425 | 2,466 | 15,500 |
2017/03/31 | 2,466 | 2,482 | 2,426 | 2,433 | 29,500 |
2017/03/30 | 2,478 | 2,484 | 2,442 | 2,459 | 13,900 |
2017/03/29 | 2,490 | 2,496 | 2,465 | 2,496 | 17,500 |
2017/03/28 | 2,450 | 2,474 | 2,422 | 2,473 | 31,500 |
2017/03/27 | 2,440 | 2,440 | 2,403 | 2,406 | 17,900 |
2017/03/24 | 2,403 | 2,458 | 2,403 | 2,440 | 18,000 |
2017/03/23 | 2,400 | 2,425 | 2,375 | 2,403 | 14,300 |
2017/03/22 | 2,400 | 2,448 | 2,396 | 2,409 | 18,100 |
2017/03/21 | 2,425 | 2,471 | 2,425 | 2,442 | 19,800 |
2017/03/17 | 2,434 | 2,453 | 2,418 | 2,443 | 31,100 |
2017/03/16 | 2,431 | 2,450 | 2,415 | 2,450 | 17,800 |
2017/03/15 | 2,422 | 2,448 | 2,422 | 2,444 | 24,500 |
2017/03/14 | 2,425 | 2,426 | 2,378 | 2,422 | 17,900 |
2017/03/13 | 2,391 | 2,426 | 2,390 | 2,422 | 14,800 |
2017/03/10 | 2,394 | 2,403 | 2,368 | 2,403 | 40,300 |
2017/03/09 | 2,368 | 2,379 | 2,351 | 2,369 | 15,100 |
2017/03/08 | 2,388 | 2,388 | 2,350 | 2,363 | 20,000 |
2017/03/07 | 2,385 | 2,395 | 2,380 | 2,394 | 11,200 |
2017/03/06 | 2,404 | 2,408 | 2,389 | 2,396 | 22,500 |
2017/03/03 | 2,403 | 2,423 | 2,389 | 2,404 | 24,700 |
2017/03/02 | 2,420 | 2,423 | 2,391 | 2,404 | 20,400 |
2017/03/01 | 2,394 | 2,405 | 2,371 | 2,396 | 26,500 |
2017/02/28 | 2,397 | 2,416 | 2,384 | 2,398 | 24,500 |
2017/02/27 | 2,399 | 2,404 | 2,379 | 2,395 | 25,300 |
2017/02/24 | 2,425 | 2,427 | 2,384 | 2,415 | 95,200 |
2017/02/23 | 2,458 | 2,458 | 2,412 | 2,438 | 243,100 |
2017/02/22 | 2,440 | 2,467 | 2,403 | 2,437 | 132,700 |
2017/02/21 | 2,410 | 2,443 | 2,403 | 2,437 | 54,100 |
2017/02/20 | 2,439 | 2,439 | 2,375 | 2,401 | 151,800 |
2017/02/17 | 2,408 | 2,436 | 2,402 | 2,412 | 72,500 |
2017/02/16 | 2,453 | 2,453 | 2,407 | 2,424 | 31,900 |
2017/02/15 | 2,439 | 2,463 | 2,433 | 2,453 | 23,600 |
2017/02/14 | 2,430 | 2,444 | 2,415 | 2,426 | 18,200 |
2017/02/13 | 2,397 | 2,439 | 2,391 | 2,430 | 27,600 |
2017/02/10 | 2,341 | 2,380 | 2,331 | 2,369 | 36,100 |
2017/02/09 | 2,332 | 2,349 | 2,324 | 2,329 | 24,700 |
2017/02/08 | 2,328 | 2,351 | 2,327 | 2,343 | 19,700 |
2017/02/07 | 2,371 | 2,372 | 2,321 | 2,328 | 26,500 |
2017/02/06 | 2,387 | 2,413 | 2,371 | 2,371 | 28,000 |
2017/02/03 | 2,335 | 2,378 | 2,335 | 2,369 | 14,100 |
2017/02/02 | 2,385 | 2,388 | 2,336 | 2,348 | 18,700 |
2017/02/01 | 2,350 | 2,388 | 2,327 | 2,382 | 16,100 |
2017/01/31 | 2,344 | 2,365 | 2,335 | 2,350 | 15,000 |
2017/01/30 | 2,373 | 2,379 | 2,352 | 2,357 | 13,200 |
2017/01/27 | 2,387 | 2,391 | 2,363 | 2,373 | 16,500 |
2017/01/26 | 2,376 | 2,380 | 2,355 | 2,373 | 23,000 |
2017/01/25 | 2,340 | 2,388 | 2,340 | 2,367 | 30,700 |
2017/01/24 | 2,330 | 2,341 | 2,302 | 2,326 | 24,900 |
2017/01/23 | 2,348 | 2,368 | 2,332 | 2,337 | 19,100 |
2017/01/20 | 2,329 | 2,384 | 2,329 | 2,375 | 26,200 |
2017/01/19 | 2,336 | 2,347 | 2,313 | 2,327 | 11,800 |
2017/01/18 | 2,321 | 2,321 | 2,284 | 2,306 | 14,100 |
2017/01/17 | 2,370 | 2,370 | 2,321 | 2,332 | 16,900 |
2017/01/16 | 2,347 | 2,380 | 2,334 | 2,379 | 41,500 |
2017/01/13 | 2,308 | 2,355 | 2,308 | 2,347 | 18,800 |
2017/01/12 | 2,348 | 2,355 | 2,305 | 2,317 | 27,700 |
2017/01/11 | 2,349 | 2,355 | 2,315 | 2,333 | 35,900 |
2017/01/10 | 2,428 | 2,428 | 2,352 | 2,354 | 64,400 |
2017/01/06 | 2,461 | 2,507 | 2,461 | 2,478 | 17,900 |
2017/01/05 | 2,488 | 2,535 | 2,461 | 2,508 | 51,500 |
2017/01/04 | 2,417 | 2,490 | 2,411 | 2,488 | 27,800 |