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 |
---|---|---|---|---|---|
2018/12/28 | 1,916 | 1,922 | 1,857 | 1,870 | 46,500 |
2018/12/27 | 1,820 | 1,919 | 1,820 | 1,914 | 34,400 |
2018/12/26 | 1,730 | 1,806 | 1,730 | 1,775 | 25,800 |
2018/12/25 | 1,825 | 1,825 | 1,714 | 1,721 | 51,400 |
2018/12/21 | 1,803 | 1,879 | 1,737 | 1,851 | 106,300 |
2018/12/20 | 1,867 | 1,867 | 1,801 | 1,813 | 45,900 |
2018/12/19 | 1,930 | 1,930 | 1,871 | 1,892 | 38,100 |
2018/12/18 | 1,995 | 1,995 | 1,920 | 1,925 | 55,000 |
2018/12/17 | 1,981 | 2,011 | 1,981 | 1,996 | 25,600 |
2018/12/14 | 2,023 | 2,026 | 1,979 | 1,981 | 60,700 |
2018/12/13 | 1,992 | 2,029 | 1,987 | 2,023 | 32,400 |
2018/12/12 | 1,980 | 1,998 | 1,969 | 1,987 | 32,400 |
2018/12/11 | 2,005 | 2,005 | 1,959 | 1,965 | 34,600 |
2018/12/10 | 2,013 | 2,014 | 1,990 | 1,993 | 29,200 |
2018/12/07 | 2,010 | 2,049 | 1,982 | 2,039 | 50,900 |
2018/12/06 | 2,010 | 2,046 | 2,007 | 2,012 | 41,600 |
2018/12/05 | 2,055 | 2,073 | 2,010 | 2,019 | 67,800 |
2018/12/04 | 2,156 | 2,156 | 2,086 | 2,086 | 39,700 |
2018/12/03 | 2,156 | 2,176 | 2,129 | 2,159 | 23,500 |
2018/11/30 | 2,161 | 2,180 | 2,128 | 2,139 | 41,400 |
2018/11/29 | 2,165 | 2,170 | 2,150 | 2,161 | 11,700 |
2018/11/28 | 2,177 | 2,177 | 2,142 | 2,149 | 18,600 |
2018/11/27 | 2,160 | 2,174 | 2,150 | 2,157 | 11,200 |
2018/11/26 | 2,118 | 2,145 | 2,118 | 2,144 | 21,100 |
2018/11/22 | 2,107 | 2,131 | 2,094 | 2,118 | 24,600 |
2018/11/21 | 2,101 | 2,125 | 2,101 | 2,107 | 18,500 |
2018/11/20 | 2,129 | 2,149 | 2,120 | 2,148 | 9,700 |
2018/11/19 | 2,145 | 2,167 | 2,120 | 2,131 | 27,600 |
2018/11/16 | 2,122 | 2,153 | 2,117 | 2,142 | 17,000 |
2018/11/15 | 2,125 | 2,153 | 2,102 | 2,117 | 31,800 |
2018/11/14 | 2,135 | 2,149 | 2,114 | 2,124 | 15,000 |
2018/11/13 | 2,153 | 2,153 | 2,107 | 2,124 | 22,500 |
2018/11/12 | 2,175 | 2,196 | 2,161 | 2,183 | 13,700 |
2018/11/09 | 2,155 | 2,193 | 2,155 | 2,175 | 20,600 |
2018/11/08 | 2,122 | 2,160 | 2,122 | 2,149 | 17,100 |
2018/11/07 | 2,171 | 2,184 | 2,105 | 2,108 | 28,900 |
2018/11/06 | 2,199 | 2,223 | 2,170 | 2,171 | 39,200 |
2018/11/05 | 2,170 | 2,195 | 2,129 | 2,170 | 37,500 |
2018/11/02 | 2,127 | 2,181 | 2,122 | 2,178 | 49,800 |
2018/11/01 | 2,101 | 2,178 | 2,085 | 2,136 | 52,100 |
2018/10/31 | 2,049 | 2,120 | 2,049 | 2,117 | 34,300 |
2018/10/30 | 1,995 | 2,063 | 1,995 | 2,040 | 74,700 |
2018/10/29 | 2,001 | 2,047 | 1,995 | 1,995 | 29,700 |
2018/10/26 | 2,019 | 2,019 | 1,975 | 1,996 | 46,500 |
2018/10/25 | 2,040 | 2,040 | 1,984 | 2,000 | 62,200 |
2018/10/24 | 2,020 | 2,063 | 2,020 | 2,055 | 34,200 |
2018/10/23 | 2,095 | 2,095 | 2,008 | 2,012 | 54,900 |
2018/10/22 | 2,093 | 2,123 | 2,070 | 2,102 | 22,400 |
2018/10/19 | 2,108 | 2,108 | 2,077 | 2,099 | 34,100 |
2018/10/18 | 2,140 | 2,150 | 2,117 | 2,121 | 26,600 |
2018/10/17 | 2,194 | 2,199 | 2,130 | 2,145 | 35,400 |
2018/10/16 | 2,112 | 2,182 | 2,089 | 2,170 | 67,900 |
2018/10/15 | 2,235 | 2,235 | 2,112 | 2,118 | 141,600 |
2018/10/12 | 2,242 | 2,444 | 2,140 | 2,271 | 354,800 |
2018/10/11 | 2,298 | 2,338 | 2,181 | 2,189 | 128,400 |
2018/10/10 | 2,246 | 2,371 | 2,230 | 2,355 | 233,700 |
2018/10/09 | 2,240 | 2,259 | 2,087 | 2,096 | 77,000 |
2018/10/05 | 2,247 | 2,291 | 2,232 | 2,273 | 55,800 |
2018/10/04 | 2,221 | 2,258 | 2,193 | 2,247 | 44,900 |
2018/10/03 | 2,244 | 2,248 | 2,185 | 2,186 | 32,800 |
2018/10/02 | 2,198 | 2,249 | 2,198 | 2,237 | 31,400 |
2018/10/01 | 2,230 | 2,230 | 2,183 | 2,193 | 25,800 |
2018/09/28 | 2,238 | 2,251 | 2,225 | 2,236 | 32,500 |
2018/09/27 | 2,290 | 2,301 | 2,237 | 2,239 | 30,100 |
2018/09/26 | 2,315 | 2,315 | 2,258 | 2,293 | 56,000 |
2018/09/25 | 2,292 | 2,315 | 2,285 | 2,315 | 61,200 |
2018/09/21 | 2,261 | 2,284 | 2,255 | 2,280 | 56,000 |
2018/09/20 | 2,252 | 2,265 | 2,222 | 2,254 | 36,100 |
2018/09/19 | 2,236 | 2,265 | 2,218 | 2,257 | 45,500 |
2018/09/18 | 2,193 | 2,235 | 2,167 | 2,233 | 51,400 |
2018/09/14 | 2,224 | 2,235 | 2,183 | 2,193 | 63,200 |
2018/09/13 | 2,153 | 2,208 | 2,153 | 2,195 | 39,700 |
2018/09/12 | 2,150 | 2,160 | 2,117 | 2,160 | 25,200 |
2018/09/11 | 2,156 | 2,160 | 2,124 | 2,152 | 54,200 |
2018/09/10 | 2,157 | 2,165 | 2,140 | 2,156 | 29,700 |
2018/09/07 | 2,129 | 2,150 | 2,110 | 2,146 | 44,100 |
2018/09/06 | 2,176 | 2,176 | 2,127 | 2,135 | 34,200 |
2018/09/05 | 2,147 | 2,180 | 2,145 | 2,167 | 59,700 |
2018/09/04 | 2,135 | 2,153 | 2,118 | 2,147 | 41,100 |
2018/09/03 | 2,115 | 2,132 | 2,098 | 2,130 | 40,300 |
2018/08/31 | 2,094 | 2,115 | 2,076 | 2,102 | 87,500 |
2018/08/30 | 2,064 | 2,111 | 2,064 | 2,109 | 53,200 |
2018/08/29 | 2,085 | 2,086 | 2,050 | 2,055 | 174,600 |
2018/08/28 | 2,093 | 2,114 | 2,082 | 2,097 | 369,000 |
2018/08/27 | 2,054 | 2,115 | 2,046 | 2,094 | 355,600 |
2018/08/24 | 2,050 | 2,059 | 2,023 | 2,042 | 213,500 |
2018/08/23 | 2,007 | 2,047 | 2,003 | 2,042 | 170,400 |
2018/08/22 | 2,000 | 2,007 | 1,983 | 2,007 | 141,100 |
2018/08/21 | 2,019 | 2,019 | 1,983 | 1,987 | 97,700 |
2018/08/20 | 2,018 | 2,038 | 1,991 | 1,997 | 114,000 |
2018/08/17 | 1,998 | 2,021 | 1,998 | 2,011 | 120,900 |
2018/08/16 | 2,010 | 2,010 | 1,975 | 1,998 | 75,200 |
2018/08/15 | 2,031 | 2,049 | 1,988 | 2,000 | 94,800 |
2018/08/14 | 2,006 | 2,035 | 1,993 | 2,031 | 47,200 |
2018/08/13 | 2,024 | 2,024 | 1,983 | 1,984 | 87,900 |
2018/08/10 | 2,077 | 2,100 | 2,036 | 2,036 | 82,300 |
2018/08/09 | 2,082 | 2,103 | 2,056 | 2,060 | 44,700 |
2018/08/08 | 2,108 | 2,126 | 2,076 | 2,076 | 39,100 |
2018/08/07 | 2,114 | 2,124 | 2,094 | 2,110 | 36,800 |
2018/08/06 | 2,112 | 2,131 | 2,107 | 2,114 | 25,100 |
2018/08/03 | 2,156 | 2,161 | 2,088 | 2,098 | 45,000 |
2018/08/02 | 2,181 | 2,216 | 2,153 | 2,153 | 57,400 |
2018/08/01 | 2,188 | 2,195 | 2,161 | 2,181 | 42,000 |
2018/07/31 | 2,193 | 2,208 | 2,172 | 2,181 | 47,100 |
2018/07/30 | 2,179 | 2,208 | 2,168 | 2,193 | 42,900 |
2018/07/27 | 2,166 | 2,192 | 2,164 | 2,183 | 54,200 |
2018/07/26 | 2,143 | 2,172 | 2,143 | 2,164 | 41,700 |
2018/07/25 | 2,126 | 2,147 | 2,124 | 2,137 | 58,700 |
2018/07/24 | 2,130 | 2,141 | 2,100 | 2,112 | 43,800 |
2018/07/23 | 2,092 | 2,110 | 2,091 | 2,099 | 31,900 |
2018/07/20 | 2,032 | 2,100 | 2,024 | 2,094 | 63,300 |
2018/07/19 | 2,060 | 2,060 | 2,032 | 2,032 | 31,800 |
2018/07/18 | 2,018 | 2,076 | 2,018 | 2,063 | 43,900 |
2018/07/17 | 1,965 | 2,024 | 1,957 | 2,006 | 72,400 |
2018/07/13 | 1,967 | 1,980 | 1,961 | 1,971 | 57,900 |
2018/07/12 | 1,991 | 2,010 | 1,955 | 1,955 | 100,500 |
2018/07/11 | 2,002 | 2,019 | 1,988 | 1,992 | 91,100 |
2018/07/10 | 1,994 | 2,035 | 1,971 | 2,014 | 139,500 |
2018/07/09 | 2,226 | 2,226 | 2,188 | 2,194 | 43,900 |
2018/07/06 | 2,233 | 2,259 | 2,216 | 2,228 | 27,600 |
2018/07/05 | 2,266 | 2,268 | 2,227 | 2,228 | 24,400 |
2018/07/04 | 2,208 | 2,295 | 2,208 | 2,266 | 41,600 |
2018/07/03 | 2,261 | 2,262 | 2,201 | 2,215 | 38,200 |
2018/07/02 | 2,316 | 2,316 | 2,254 | 2,259 | 30,400 |
2018/06/29 | 2,333 | 2,333 | 2,303 | 2,316 | 13,800 |
2018/06/28 | 2,329 | 2,329 | 2,287 | 2,321 | 24,500 |
2018/06/27 | 2,306 | 2,341 | 2,295 | 2,330 | 22,200 |
2018/06/26 | 2,280 | 2,305 | 2,271 | 2,297 | 15,900 |
2018/06/25 | 2,331 | 2,335 | 2,281 | 2,292 | 32,300 |
2018/06/22 | 2,281 | 2,334 | 2,253 | 2,327 | 82,000 |
2018/06/21 | 2,298 | 2,309 | 2,283 | 2,289 | 14,000 |
2018/06/20 | 2,315 | 2,325 | 2,277 | 2,304 | 28,800 |
2018/06/19 | 2,329 | 2,329 | 2,296 | 2,299 | 17,100 |
2018/06/18 | 2,342 | 2,353 | 2,331 | 2,345 | 23,300 |
2018/06/15 | 2,361 | 2,368 | 2,328 | 2,335 | 56,200 |
2018/06/14 | 2,321 | 2,373 | 2,309 | 2,361 | 61,700 |
2018/06/13 | 2,317 | 2,332 | 2,317 | 2,321 | 15,700 |
2018/06/12 | 2,318 | 2,336 | 2,314 | 2,317 | 13,900 |
2018/06/11 | 2,299 | 2,329 | 2,299 | 2,318 | 11,700 |
2018/06/08 | 2,276 | 2,330 | 2,276 | 2,296 | 40,100 |
2018/06/07 | 2,331 | 2,333 | 2,315 | 2,326 | 13,600 |
2018/06/06 | 2,316 | 2,339 | 2,303 | 2,323 | 24,300 |
2018/06/05 | 2,306 | 2,362 | 2,277 | 2,344 | 60,700 |
2018/06/04 | 2,271 | 2,310 | 2,260 | 2,305 | 43,600 |
2018/06/01 | 2,279 | 2,279 | 2,233 | 2,250 | 41,600 |
2018/05/31 | 2,230 | 2,304 | 2,210 | 2,304 | 59,300 |
2018/05/30 | 2,243 | 2,248 | 2,216 | 2,229 | 32,400 |
2018/05/29 | 2,294 | 2,294 | 2,250 | 2,260 | 20,200 |
2018/05/28 | 2,255 | 2,295 | 2,242 | 2,289 | 39,800 |
2018/05/25 | 2,275 | 2,279 | 2,243 | 2,247 | 48,900 |
2018/05/24 | 2,289 | 2,289 | 2,270 | 2,274 | 19,400 |
2018/05/23 | 2,298 | 2,301 | 2,277 | 2,289 | 23,900 |
2018/05/22 | 2,297 | 2,300 | 2,273 | 2,289 | 30,800 |
2018/05/21 | 2,285 | 2,303 | 2,285 | 2,295 | 13,400 |
2018/05/18 | 2,279 | 2,288 | 2,264 | 2,282 | 22,900 |
2018/05/17 | 2,290 | 2,293 | 2,274 | 2,279 | 33,100 |
2018/05/16 | 2,316 | 2,327 | 2,291 | 2,292 | 18,200 |
2018/05/15 | 2,311 | 2,338 | 2,301 | 2,329 | 41,300 |
2018/05/14 | 2,305 | 2,327 | 2,301 | 2,311 | 26,500 |
2018/05/11 | 2,294 | 2,324 | 2,290 | 2,323 | 20,600 |
2018/05/10 | 2,309 | 2,309 | 2,285 | 2,299 | 16,000 |
2018/05/09 | 2,305 | 2,321 | 2,287 | 2,310 | 30,800 |
2018/05/08 | 2,327 | 2,347 | 2,296 | 2,307 | 58,800 |
2018/05/07 | 2,353 | 2,361 | 2,325 | 2,338 | 46,300 |
2018/05/02 | 2,359 | 2,365 | 2,347 | 2,360 | 36,900 |
2018/05/01 | 2,373 | 2,377 | 2,358 | 2,363 | 19,000 |
2018/04/27 | 2,398 | 2,416 | 2,375 | 2,391 | 32,700 |
2018/04/26 | 2,395 | 2,417 | 2,387 | 2,406 | 49,200 |
2018/04/25 | 2,386 | 2,399 | 2,383 | 2,398 | 31,100 |
2018/04/24 | 2,386 | 2,388 | 2,365 | 2,386 | 27,000 |
2018/04/23 | 2,363 | 2,396 | 2,359 | 2,367 | 31,200 |
2018/04/20 | 2,360 | 2,386 | 2,355 | 2,365 | 21,400 |
2018/04/19 | 2,370 | 2,390 | 2,367 | 2,369 | 36,600 |
2018/04/18 | 2,387 | 2,397 | 2,363 | 2,386 | 38,000 |
2018/04/17 | 2,425 | 2,430 | 2,392 | 2,395 | 23,100 |
2018/04/16 | 2,407 | 2,427 | 2,396 | 2,423 | 50,600 |
2018/04/13 | 2,435 | 2,435 | 2,388 | 2,407 | 36,800 |
2018/04/12 | 2,401 | 2,435 | 2,391 | 2,425 | 89,500 |
2018/04/11 | 2,439 | 2,439 | 2,385 | 2,401 | 85,100 |
2018/04/10 | 2,399 | 2,473 | 2,392 | 2,434 | 278,200 |
2018/04/09 | 2,328 | 2,337 | 2,317 | 2,332 | 27,900 |
2018/04/06 | 2,333 | 2,340 | 2,319 | 2,328 | 28,700 |
2018/04/05 | 2,309 | 2,345 | 2,298 | 2,324 | 63,400 |
2018/04/04 | 2,267 | 2,318 | 2,254 | 2,304 | 60,700 |
2018/04/03 | 2,222 | 2,268 | 2,218 | 2,251 | 29,400 |
2018/04/02 | 2,264 | 2,265 | 2,231 | 2,231 | 15,200 |
2018/03/30 | 2,292 | 2,292 | 2,254 | 2,261 | 20,000 |
2018/03/29 | 2,262 | 2,295 | 2,247 | 2,278 | 29,300 |
2018/03/28 | 2,202 | 2,265 | 2,195 | 2,264 | 34,200 |
2018/03/27 | 2,157 | 2,233 | 2,157 | 2,233 | 61,600 |
2018/03/26 | 2,160 | 2,173 | 2,113 | 2,140 | 66,500 |
2018/03/23 | 2,222 | 2,233 | 2,160 | 2,167 | 63,700 |
2018/03/22 | 2,206 | 2,232 | 2,204 | 2,225 | 37,000 |
2018/03/20 | 2,205 | 2,222 | 2,189 | 2,216 | 23,300 |
2018/03/19 | 2,204 | 2,234 | 2,196 | 2,221 | 32,200 |
2018/03/16 | 2,255 | 2,260 | 2,221 | 2,229 | 49,600 |
2018/03/15 | 2,236 | 2,278 | 2,230 | 2,267 | 69,200 |
2018/03/14 | 2,254 | 2,254 | 2,215 | 2,235 | 35,800 |
2018/03/13 | 2,209 | 2,255 | 2,203 | 2,255 | 43,700 |
2018/03/12 | 2,219 | 2,219 | 2,186 | 2,214 | 34,300 |
2018/03/09 | 2,207 | 2,223 | 2,174 | 2,182 | 58,400 |
2018/03/08 | 2,233 | 2,233 | 2,174 | 2,189 | 44,100 |
2018/03/07 | 2,188 | 2,242 | 2,187 | 2,216 | 52,800 |
2018/03/06 | 2,172 | 2,206 | 2,172 | 2,188 | 34,000 |
2018/03/05 | 2,132 | 2,172 | 2,132 | 2,164 | 40,700 |
2018/03/02 | 2,166 | 2,166 | 2,121 | 2,131 | 68,600 |
2018/03/01 | 2,226 | 2,234 | 2,198 | 2,201 | 42,400 |
2018/02/28 | 2,230 | 2,273 | 2,216 | 2,239 | 87,200 |
2018/02/27 | 2,229 | 2,247 | 2,206 | 2,242 | 54,900 |
2018/02/26 | 2,187 | 2,219 | 2,177 | 2,212 | 114,000 |
2018/02/23 | 2,253 | 2,254 | 2,191 | 2,204 | 516,700 |
2018/02/22 | 2,266 | 2,274 | 2,242 | 2,253 | 178,100 |
2018/02/21 | 2,251 | 2,285 | 2,231 | 2,283 | 210,300 |
2018/02/20 | 2,239 | 2,271 | 2,225 | 2,256 | 146,900 |
2018/02/19 | 2,228 | 2,250 | 2,226 | 2,239 | 146,300 |
2018/02/16 | 2,196 | 2,224 | 2,196 | 2,212 | 78,400 |
2018/02/15 | 2,170 | 2,206 | 2,170 | 2,181 | 70,500 |
2018/02/14 | 2,193 | 2,203 | 2,148 | 2,163 | 93,200 |
2018/02/13 | 2,221 | 2,230 | 2,172 | 2,176 | 74,600 |
2018/02/09 | 2,180 | 2,199 | 2,161 | 2,198 | 72,700 |
2018/02/08 | 2,211 | 2,238 | 2,203 | 2,226 | 60,000 |
2018/02/07 | 2,238 | 2,278 | 2,201 | 2,202 | 78,300 |
2018/02/06 | 2,277 | 2,280 | 2,154 | 2,188 | 136,700 |
2018/02/05 | 2,353 | 2,364 | 2,317 | 2,323 | 80,900 |
2018/02/02 | 2,352 | 2,397 | 2,352 | 2,390 | 64,000 |
2018/02/01 | 2,313 | 2,379 | 2,311 | 2,372 | 77,400 |
2018/01/31 | 2,326 | 2,333 | 2,306 | 2,306 | 90,000 |
2018/01/30 | 2,352 | 2,357 | 2,328 | 2,332 | 69,500 |
2018/01/29 | 2,365 | 2,367 | 2,349 | 2,351 | 58,300 |
2018/01/26 | 2,356 | 2,383 | 2,356 | 2,360 | 43,500 |
2018/01/25 | 2,385 | 2,385 | 2,348 | 2,353 | 90,700 |
2018/01/24 | 2,380 | 2,397 | 2,379 | 2,385 | 47,100 |
2018/01/23 | 2,382 | 2,393 | 2,373 | 2,388 | 52,200 |
2018/01/22 | 2,385 | 2,389 | 2,361 | 2,371 | 51,600 |
2018/01/19 | 2,373 | 2,390 | 2,372 | 2,383 | 36,600 |
2018/01/18 | 2,408 | 2,418 | 2,362 | 2,363 | 89,500 |
2018/01/17 | 2,423 | 2,428 | 2,402 | 2,407 | 42,900 |
2018/01/16 | 2,440 | 2,454 | 2,414 | 2,423 | 49,400 |
2018/01/15 | 2,437 | 2,444 | 2,424 | 2,443 | 57,500 |
2018/01/12 | 2,425 | 2,435 | 2,410 | 2,431 | 61,300 |
2018/01/11 | 2,409 | 2,440 | 2,389 | 2,438 | 93,200 |
2018/01/10 | 2,441 | 2,442 | 2,397 | 2,410 | 103,400 |
2018/01/09 | 2,448 | 2,459 | 2,428 | 2,456 | 60,700 |
2018/01/05 | 2,462 | 2,463 | 2,427 | 2,438 | 62,300 |
2018/01/04 | 2,439 | 2,469 | 2,427 | 2,459 | 91,200 |