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 |
---|---|---|---|---|---|
2020/12/30 | 1,988 | 1,988 | 1,955 | 1,955 | 24,000 |
2020/12/29 | 1,982 | 1,996 | 1,968 | 1,984 | 21,700 |
2020/12/28 | 1,986 | 1,986 | 1,958 | 1,982 | 40,700 |
2020/12/25 | 1,951 | 1,977 | 1,951 | 1,977 | 16,400 |
2020/12/24 | 1,922 | 1,954 | 1,922 | 1,951 | 13,100 |
2020/12/23 | 1,948 | 1,948 | 1,926 | 1,937 | 14,000 |
2020/12/22 | 1,942 | 1,942 | 1,918 | 1,936 | 21,400 |
2020/12/21 | 1,948 | 1,957 | 1,933 | 1,942 | 13,800 |
2020/12/18 | 1,940 | 1,953 | 1,934 | 1,948 | 18,700 |
2020/12/17 | 1,952 | 1,954 | 1,930 | 1,939 | 19,300 |
2020/12/16 | 1,979 | 1,979 | 1,946 | 1,949 | 12,700 |
2020/12/15 | 1,966 | 1,982 | 1,957 | 1,966 | 42,100 |
2020/12/14 | 1,946 | 1,975 | 1,946 | 1,966 | 30,000 |
2020/12/11 | 1,933 | 1,949 | 1,926 | 1,946 | 24,700 |
2020/12/10 | 1,960 | 1,960 | 1,929 | 1,932 | 24,300 |
2020/12/09 | 1,919 | 1,954 | 1,909 | 1,954 | 27,500 |
2020/12/08 | 1,920 | 1,921 | 1,901 | 1,901 | 22,800 |
2020/12/07 | 1,962 | 1,962 | 1,922 | 1,923 | 22,200 |
2020/12/04 | 1,965 | 1,965 | 1,950 | 1,962 | 9,500 |
2020/12/03 | 1,920 | 1,961 | 1,920 | 1,958 | 22,700 |
2020/12/02 | 1,936 | 1,948 | 1,919 | 1,930 | 41,600 |
2020/12/01 | 1,921 | 1,948 | 1,921 | 1,940 | 24,800 |
2020/11/30 | 1,993 | 1,993 | 1,921 | 1,921 | 49,800 |
2020/11/27 | 2,004 | 2,016 | 1,993 | 2,006 | 50,800 |
2020/11/26 | 1,975 | 1,993 | 1,973 | 1,989 | 15,100 |
2020/11/25 | 2,015 | 2,015 | 1,972 | 1,972 | 21,300 |
2020/11/24 | 1,999 | 2,020 | 1,985 | 2,001 | 34,300 |
2020/11/20 | 1,926 | 1,965 | 1,926 | 1,965 | 28,400 |
2020/11/19 | 1,952 | 1,953 | 1,930 | 1,938 | 21,800 |
2020/11/18 | 1,965 | 1,966 | 1,951 | 1,952 | 20,300 |
2020/11/17 | 1,981 | 1,987 | 1,965 | 1,971 | 52,400 |
2020/11/16 | 1,961 | 1,984 | 1,945 | 1,972 | 55,100 |
2020/11/13 | 2,000 | 2,001 | 1,953 | 1,961 | 28,500 |
2020/11/12 | 2,010 | 2,017 | 1,998 | 2,007 | 47,500 |
2020/11/11 | 2,020 | 2,020 | 1,995 | 2,008 | 55,000 |
2020/11/10 | 2,030 | 2,034 | 1,976 | 1,987 | 82,300 |
2020/11/09 | 2,024 | 2,032 | 1,994 | 2,000 | 43,500 |
2020/11/06 | 1,984 | 2,025 | 1,982 | 2,016 | 44,200 |
2020/11/05 | 1,957 | 1,997 | 1,939 | 1,990 | 47,700 |
2020/11/04 | 1,963 | 1,973 | 1,947 | 1,957 | 37,300 |
2020/11/02 | 1,930 | 1,966 | 1,930 | 1,960 | 33,700 |
2020/10/30 | 1,960 | 1,960 | 1,920 | 1,930 | 28,100 |
2020/10/29 | 1,935 | 1,964 | 1,930 | 1,960 | 31,500 |
2020/10/28 | 1,927 | 1,951 | 1,918 | 1,949 | 23,300 |
2020/10/27 | 1,934 | 1,934 | 1,905 | 1,932 | 39,500 |
2020/10/26 | 1,940 | 1,963 | 1,929 | 1,931 | 21,100 |
2020/10/23 | 1,926 | 1,951 | 1,926 | 1,936 | 24,600 |
2020/10/22 | 1,967 | 1,967 | 1,933 | 1,936 | 29,100 |
2020/10/21 | 1,928 | 1,971 | 1,928 | 1,967 | 23,300 |
2020/10/20 | 1,934 | 1,944 | 1,924 | 1,928 | 13,000 |
2020/10/19 | 1,914 | 1,949 | 1,909 | 1,942 | 25,500 |
2020/10/16 | 1,908 | 1,918 | 1,900 | 1,914 | 23,000 |
2020/10/15 | 1,936 | 1,946 | 1,906 | 1,912 | 37,600 |
2020/10/14 | 1,922 | 1,943 | 1,910 | 1,936 | 41,100 |
2020/10/13 | 1,970 | 1,978 | 1,923 | 1,923 | 35,000 |
2020/10/12 | 1,990 | 1,990 | 1,964 | 1,971 | 27,000 |
2020/10/09 | 2,017 | 2,019 | 1,993 | 1,997 | 41,700 |
2020/10/08 | 2,000 | 2,033 | 1,984 | 2,029 | 55,100 |
2020/10/07 | 1,985 | 1,995 | 1,960 | 1,984 | 54,800 |
2020/10/06 | 2,018 | 2,039 | 2,000 | 2,007 | 88,600 |
2020/10/05 | 1,988 | 2,018 | 1,985 | 2,018 | 102,900 |
2020/10/02 | 2,000 | 2,016 | 1,951 | 1,968 | 128,100 |
2020/09/30 | 1,933 | 1,944 | 1,894 | 1,894 | 50,900 |
2020/09/29 | 1,977 | 1,977 | 1,930 | 1,946 | 66,800 |
2020/09/28 | 1,952 | 1,978 | 1,912 | 1,978 | 114,700 |
2020/09/25 | 1,886 | 1,925 | 1,881 | 1,918 | 84,400 |
2020/09/24 | 1,882 | 1,903 | 1,871 | 1,876 | 50,300 |
2020/09/23 | 1,855 | 1,891 | 1,855 | 1,884 | 51,300 |
2020/09/18 | 1,882 | 1,895 | 1,873 | 1,895 | 64,200 |
2020/09/17 | 1,859 | 1,877 | 1,843 | 1,876 | 45,300 |
2020/09/16 | 1,829 | 1,846 | 1,822 | 1,840 | 33,600 |
2020/09/15 | 1,872 | 1,872 | 1,816 | 1,818 | 39,000 |
2020/09/14 | 1,840 | 1,872 | 1,828 | 1,872 | 35,700 |
2020/09/11 | 1,823 | 1,849 | 1,805 | 1,838 | 58,000 |
2020/09/10 | 1,808 | 1,816 | 1,798 | 1,805 | 34,200 |
2020/09/09 | 1,791 | 1,817 | 1,774 | 1,808 | 59,200 |
2020/09/08 | 1,777 | 1,801 | 1,773 | 1,798 | 35,700 |
2020/09/07 | 1,802 | 1,806 | 1,769 | 1,780 | 42,100 |
2020/09/04 | 1,802 | 1,816 | 1,798 | 1,802 | 37,100 |
2020/09/03 | 1,856 | 1,857 | 1,816 | 1,824 | 30,800 |
2020/09/02 | 1,849 | 1,849 | 1,827 | 1,835 | 31,800 |
2020/09/01 | 1,852 | 1,859 | 1,831 | 1,850 | 37,600 |
2020/08/31 | 1,859 | 1,890 | 1,849 | 1,863 | 47,500 |
2020/08/28 | 1,890 | 1,890 | 1,822 | 1,840 | 378,100 |
2020/08/27 | 1,903 | 1,904 | 1,888 | 1,890 | 427,200 |
2020/08/26 | 1,924 | 1,934 | 1,889 | 1,903 | 287,500 |
2020/08/25 | 1,920 | 1,951 | 1,920 | 1,932 | 169,000 |
2020/08/24 | 1,906 | 1,906 | 1,888 | 1,895 | 108,800 |
2020/08/21 | 1,877 | 1,906 | 1,877 | 1,906 | 218,300 |
2020/08/20 | 1,887 | 1,898 | 1,873 | 1,874 | 174,700 |
2020/08/19 | 1,913 | 1,923 | 1,883 | 1,888 | 146,800 |
2020/08/18 | 1,910 | 1,939 | 1,905 | 1,930 | 92,000 |
2020/08/17 | 1,925 | 1,955 | 1,906 | 1,914 | 96,300 |
2020/08/14 | 1,947 | 1,955 | 1,924 | 1,925 | 166,800 |
2020/08/13 | 1,952 | 1,966 | 1,942 | 1,952 | 111,300 |
2020/08/12 | 1,910 | 1,944 | 1,906 | 1,944 | 78,100 |
2020/08/11 | 1,878 | 1,910 | 1,867 | 1,910 | 105,900 |
2020/08/07 | 1,871 | 1,871 | 1,844 | 1,854 | 181,500 |
2020/08/06 | 1,885 | 1,885 | 1,849 | 1,859 | 72,600 |
2020/08/05 | 1,885 | 1,899 | 1,856 | 1,879 | 68,200 |
2020/08/04 | 1,847 | 1,890 | 1,847 | 1,890 | 44,000 |
2020/08/03 | 1,825 | 1,857 | 1,821 | 1,856 | 40,000 |
2020/07/31 | 1,856 | 1,859 | 1,803 | 1,803 | 75,800 |
2020/07/30 | 1,900 | 1,900 | 1,857 | 1,862 | 26,500 |
2020/07/29 | 1,879 | 1,897 | 1,869 | 1,872 | 39,800 |
2020/07/28 | 1,895 | 1,906 | 1,869 | 1,880 | 31,700 |
2020/07/27 | 1,856 | 1,900 | 1,850 | 1,900 | 59,500 |
2020/07/22 | 1,888 | 1,888 | 1,857 | 1,857 | 39,300 |
2020/07/21 | 1,873 | 1,893 | 1,863 | 1,880 | 46,500 |
2020/07/20 | 1,869 | 1,881 | 1,859 | 1,871 | 34,900 |
2020/07/17 | 1,872 | 1,873 | 1,851 | 1,861 | 36,100 |
2020/07/16 | 1,886 | 1,887 | 1,871 | 1,871 | 34,900 |
2020/07/15 | 1,873 | 1,890 | 1,839 | 1,886 | 75,600 |
2020/07/14 | 1,803 | 1,827 | 1,803 | 1,821 | 24,700 |
2020/07/13 | 1,789 | 1,825 | 1,786 | 1,818 | 56,400 |
2020/07/10 | 1,805 | 1,805 | 1,769 | 1,771 | 46,800 |
2020/07/09 | 1,814 | 1,824 | 1,782 | 1,806 | 39,100 |
2020/07/08 | 1,819 | 1,862 | 1,804 | 1,807 | 44,200 |
2020/07/07 | 1,852 | 1,889 | 1,817 | 1,820 | 82,700 |
2020/07/06 | 1,860 | 1,927 | 1,850 | 1,914 | 66,000 |
2020/07/03 | 1,835 | 1,860 | 1,829 | 1,860 | 28,800 |
2020/07/02 | 1,829 | 1,847 | 1,821 | 1,835 | 33,600 |
2020/07/01 | 1,883 | 1,883 | 1,815 | 1,821 | 45,900 |
2020/06/30 | 1,910 | 1,923 | 1,873 | 1,875 | 48,600 |
2020/06/29 | 1,896 | 1,900 | 1,875 | 1,894 | 41,400 |
2020/06/26 | 1,873 | 1,911 | 1,873 | 1,898 | 55,000 |
2020/06/25 | 1,857 | 1,882 | 1,857 | 1,867 | 27,000 |
2020/06/24 | 1,898 | 1,908 | 1,870 | 1,874 | 21,100 |
2020/06/23 | 1,895 | 1,924 | 1,889 | 1,898 | 26,200 |
2020/06/22 | 1,886 | 1,912 | 1,877 | 1,899 | 16,200 |
2020/06/19 | 1,905 | 1,918 | 1,885 | 1,887 | 63,500 |
2020/06/18 | 1,896 | 1,909 | 1,880 | 1,904 | 22,000 |
2020/06/17 | 1,900 | 1,911 | 1,890 | 1,896 | 19,500 |
2020/06/16 | 1,891 | 1,915 | 1,866 | 1,910 | 35,500 |
2020/06/15 | 1,872 | 1,897 | 1,851 | 1,851 | 33,100 |
2020/06/12 | 1,844 | 1,878 | 1,832 | 1,872 | 43,300 |
2020/06/11 | 1,884 | 1,893 | 1,873 | 1,877 | 22,800 |
2020/06/10 | 1,919 | 1,919 | 1,886 | 1,890 | 29,000 |
2020/06/09 | 1,909 | 1,923 | 1,902 | 1,919 | 25,600 |
2020/06/08 | 1,926 | 1,926 | 1,901 | 1,916 | 31,300 |
2020/06/05 | 1,923 | 1,933 | 1,908 | 1,924 | 38,100 |
2020/06/04 | 1,935 | 1,935 | 1,892 | 1,923 | 33,900 |
2020/06/03 | 1,947 | 1,947 | 1,901 | 1,907 | 41,000 |
2020/06/02 | 1,900 | 1,952 | 1,896 | 1,950 | 30,300 |
2020/06/01 | 1,870 | 1,899 | 1,863 | 1,898 | 24,100 |
2020/05/29 | 1,963 | 1,993 | 1,880 | 1,883 | 111,700 |
2020/05/28 | 1,934 | 1,966 | 1,929 | 1,963 | 63,200 |
2020/05/27 | 1,913 | 1,927 | 1,894 | 1,927 | 60,600 |
2020/05/26 | 1,852 | 1,893 | 1,851 | 1,893 | 40,800 |
2020/05/25 | 1,829 | 1,849 | 1,819 | 1,843 | 17,500 |
2020/05/22 | 1,832 | 1,832 | 1,792 | 1,804 | 16,100 |
2020/05/21 | 1,830 | 1,838 | 1,814 | 1,832 | 17,500 |
2020/05/20 | 1,806 | 1,838 | 1,800 | 1,836 | 26,600 |
2020/05/19 | 1,808 | 1,840 | 1,801 | 1,806 | 37,400 |
2020/05/18 | 1,797 | 1,805 | 1,771 | 1,802 | 33,800 |
2020/05/15 | 1,754 | 1,797 | 1,753 | 1,797 | 24,900 |
2020/05/14 | 1,765 | 1,782 | 1,752 | 1,752 | 25,200 |
2020/05/13 | 1,737 | 1,769 | 1,730 | 1,761 | 26,300 |
2020/05/12 | 1,750 | 1,773 | 1,745 | 1,758 | 15,300 |
2020/05/11 | 1,717 | 1,747 | 1,717 | 1,746 | 21,400 |
2020/05/08 | 1,719 | 1,729 | 1,683 | 1,713 | 31,600 |
2020/05/07 | 1,694 | 1,704 | 1,681 | 1,693 | 33,000 |
2020/05/01 | 1,701 | 1,719 | 1,688 | 1,694 | 33,400 |
2020/04/30 | 1,691 | 1,723 | 1,689 | 1,720 | 51,500 |
2020/04/28 | 1,698 | 1,698 | 1,658 | 1,686 | 30,700 |
2020/04/27 | 1,698 | 1,698 | 1,666 | 1,690 | 51,600 |
2020/04/24 | 1,651 | 1,667 | 1,627 | 1,666 | 38,500 |
2020/04/23 | 1,589 | 1,669 | 1,581 | 1,668 | 52,500 |
2020/04/22 | 1,580 | 1,591 | 1,553 | 1,569 | 63,000 |
2020/04/21 | 1,598 | 1,608 | 1,571 | 1,593 | 68,600 |
2020/04/20 | 1,615 | 1,640 | 1,605 | 1,618 | 47,200 |
2020/04/17 | 1,642 | 1,681 | 1,612 | 1,630 | 50,300 |
2020/04/16 | 1,585 | 1,638 | 1,581 | 1,637 | 55,200 |
2020/04/15 | 1,662 | 1,664 | 1,602 | 1,613 | 106,500 |
2020/04/14 | 1,716 | 1,755 | 1,644 | 1,662 | 109,200 |
2020/04/13 | 1,784 | 1,799 | 1,756 | 1,756 | 29,400 |
2020/04/10 | 1,791 | 1,814 | 1,752 | 1,803 | 29,700 |
2020/04/09 | 1,822 | 1,840 | 1,771 | 1,808 | 46,900 |
2020/04/08 | 1,786 | 1,870 | 1,784 | 1,835 | 49,000 |
2020/04/07 | 1,771 | 1,797 | 1,734 | 1,786 | 36,000 |
2020/04/06 | 1,683 | 1,774 | 1,670 | 1,761 | 66,000 |
2020/04/03 | 1,675 | 1,742 | 1,658 | 1,683 | 30,900 |
2020/04/02 | 1,710 | 1,744 | 1,680 | 1,689 | 32,800 |
2020/04/01 | 1,761 | 1,792 | 1,714 | 1,716 | 48,900 |
2020/03/31 | 1,841 | 1,848 | 1,777 | 1,798 | 41,100 |
2020/03/30 | 1,850 | 1,868 | 1,795 | 1,865 | 68,700 |
2020/03/27 | 1,815 | 1,881 | 1,806 | 1,881 | 176,200 |
2020/03/26 | 1,750 | 1,778 | 1,663 | 1,762 | 99,500 |
2020/03/25 | 1,711 | 1,766 | 1,693 | 1,766 | 75,600 |
2020/03/24 | 1,725 | 1,730 | 1,651 | 1,700 | 56,200 |
2020/03/23 | 1,691 | 1,718 | 1,612 | 1,702 | 99,300 |
2020/03/19 | 1,582 | 1,696 | 1,575 | 1,696 | 96,800 |
2020/03/18 | 1,450 | 1,561 | 1,450 | 1,522 | 82,200 |
2020/03/17 | 1,325 | 1,440 | 1,297 | 1,432 | 120,500 |
2020/03/16 | 1,335 | 1,391 | 1,323 | 1,325 | 74,200 |
2020/03/13 | 1,294 | 1,336 | 1,244 | 1,315 | 90,400 |
2020/03/12 | 1,384 | 1,411 | 1,342 | 1,384 | 101,400 |
2020/03/11 | 1,439 | 1,483 | 1,431 | 1,436 | 69,100 |
2020/03/10 | 1,393 | 1,446 | 1,354 | 1,439 | 84,400 |
2020/03/09 | 1,468 | 1,474 | 1,411 | 1,429 | 65,500 |
2020/03/06 | 1,550 | 1,550 | 1,499 | 1,508 | 73,200 |
2020/03/05 | 1,593 | 1,602 | 1,567 | 1,573 | 56,300 |
2020/03/04 | 1,569 | 1,589 | 1,553 | 1,575 | 74,200 |
2020/03/03 | 1,668 | 1,675 | 1,594 | 1,594 | 87,000 |
2020/03/02 | 1,593 | 1,664 | 1,589 | 1,658 | 72,900 |
2020/02/28 | 1,622 | 1,638 | 1,593 | 1,608 | 108,000 |
2020/02/27 | 1,734 | 1,734 | 1,656 | 1,676 | 414,700 |
2020/02/26 | 1,752 | 1,764 | 1,722 | 1,760 | 423,800 |
2020/02/25 | 1,751 | 1,787 | 1,751 | 1,767 | 503,200 |
2020/02/21 | 1,824 | 1,834 | 1,820 | 1,825 | 203,000 |
2020/02/20 | 1,858 | 1,860 | 1,824 | 1,824 | 199,800 |
2020/02/19 | 1,855 | 1,862 | 1,838 | 1,838 | 102,100 |
2020/02/18 | 1,854 | 1,858 | 1,841 | 1,843 | 89,300 |
2020/02/17 | 1,866 | 1,866 | 1,834 | 1,855 | 111,300 |
2020/02/14 | 1,861 | 1,877 | 1,855 | 1,866 | 69,200 |
2020/02/13 | 1,869 | 1,871 | 1,851 | 1,866 | 37,200 |
2020/02/12 | 1,885 | 1,885 | 1,857 | 1,860 | 101,100 |
2020/02/10 | 1,881 | 1,890 | 1,875 | 1,877 | 91,600 |
2020/02/07 | 1,913 | 1,913 | 1,872 | 1,888 | 134,500 |
2020/02/06 | 1,896 | 1,920 | 1,894 | 1,913 | 85,300 |
2020/02/05 | 1,878 | 1,887 | 1,869 | 1,870 | 91,700 |
2020/02/04 | 1,849 | 1,873 | 1,842 | 1,865 | 52,200 |
2020/02/03 | 1,826 | 1,851 | 1,821 | 1,848 | 61,500 |
2020/01/31 | 1,845 | 1,864 | 1,842 | 1,845 | 67,200 |
2020/01/30 | 1,839 | 1,854 | 1,820 | 1,832 | 42,400 |
2020/01/29 | 1,818 | 1,848 | 1,813 | 1,839 | 32,400 |
2020/01/28 | 1,812 | 1,829 | 1,801 | 1,813 | 53,100 |
2020/01/27 | 1,822 | 1,835 | 1,811 | 1,821 | 69,400 |
2020/01/24 | 1,857 | 1,857 | 1,842 | 1,843 | 35,000 |
2020/01/23 | 1,850 | 1,866 | 1,849 | 1,853 | 29,900 |
2020/01/22 | 1,847 | 1,865 | 1,841 | 1,853 | 23,700 |
2020/01/21 | 1,854 | 1,865 | 1,847 | 1,847 | 22,900 |
2020/01/20 | 1,840 | 1,855 | 1,840 | 1,846 | 24,200 |
2020/01/17 | 1,835 | 1,844 | 1,835 | 1,838 | 27,400 |
2020/01/16 | 1,830 | 1,836 | 1,824 | 1,829 | 25,300 |
2020/01/15 | 1,833 | 1,846 | 1,822 | 1,836 | 54,900 |
2020/01/14 | 1,870 | 1,870 | 1,833 | 1,833 | 55,200 |
2020/01/10 | 1,875 | 1,887 | 1,867 | 1,870 | 50,900 |
2020/01/09 | 1,901 | 1,925 | 1,867 | 1,879 | 97,800 |
2020/01/08 | 1,930 | 1,944 | 1,902 | 1,914 | 40,200 |
2020/01/07 | 1,935 | 1,962 | 1,935 | 1,947 | 37,400 |
2020/01/06 | 1,938 | 1,941 | 1,920 | 1,921 | 39,300 |