8278 (株)フジ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,930 | 1,936 | 1,913 | 1,935 | 60,600 | 1,935 |
| 2024-04-25 | 1,945 | 1,947 | 1,925 | 1,930 | 92,200 | 1,930 |
| 2024-04-24 | 1,963 | 1,963 | 1,946 | 1,950 | 82,200 | 1,950 |
| 2024-04-23 | 1,947 | 1,960 | 1,946 | 1,958 | 60,600 | 1,958 |
| 2024-04-22 | 1,930 | 1,947 | 1,930 | 1,939 | 59,100 | 1,939 |
| 2024-04-19 | 1,934 | 1,934 | 1,900 | 1,913 | 69,200 | 1,913 |
| 2024-04-18 | 1,935 | 1,948 | 1,933 | 1,934 | 38,900 | 1,934 |
| 2024-04-17 | 1,958 | 1,965 | 1,930 | 1,930 | 75,300 | 1,930 |
| 2024-04-16 | 1,968 | 1,975 | 1,952 | 1,958 | 77,500 | 1,958 |
| 2024-04-15 | 1,948 | 1,979 | 1,941 | 1,979 | 143,800 | 1,979 |
| 2024-04-12 | 1,949 | 1,949 | 1,934 | 1,949 | 65,000 | 1,949 |
| 2024-04-11 | 1,945 | 1,945 | 1,927 | 1,939 | 67,100 | 1,939 |
| 2024-04-10 | 1,940 | 1,957 | 1,930 | 1,948 | 99,800 | 1,948 |
| 2024-04-09 | 1,948 | 1,984 | 1,922 | 1,943 | 361,900 | 1,943 |
| 2024-04-08 | 1,931 | 1,936 | 1,905 | 1,934 | 214,400 | 1,934 |
| 2024-04-05 | 1,890 | 1,931 | 1,879 | 1,931 | 152,500 | 1,931 |
| 2024-04-04 | 1,920 | 1,932 | 1,897 | 1,912 | 301,700 | 1,912 |
| 2024-04-03 | 1,864 | 1,881 | 1,860 | 1,873 | 85,600 | 1,873 |
| 2024-04-02 | 1,880 | 1,885 | 1,864 | 1,873 | 71,300 | 1,873 |
| 2024-04-01 | 1,880 | 1,883 | 1,862 | 1,880 | 112,100 | 1,880 |
| 2024-03-29 | 1,844 | 1,865 | 1,844 | 1,865 | 71,100 | 1,865 |
| 2024-03-28 | 1,860 | 1,861 | 1,838 | 1,846 | 72,800 | 1,846 |
| 2024-03-27 | 1,854 | 1,866 | 1,845 | 1,860 | 124,400 | 1,860 |
| 2024-03-26 | 1,850 | 1,850 | 1,830 | 1,839 | 70,000 | 1,839 |
| 2024-03-25 | 1,864 | 1,864 | 1,845 | 1,846 | 71,600 | 1,846 |
| 2024-03-22 | 1,866 | 1,868 | 1,858 | 1,866 | 55,600 | 1,866 |
| 2024-03-21 | 1,888 | 1,889 | 1,862 | 1,866 | 77,300 | 1,866 |
| 2024-03-19 | 1,884 | 1,888 | 1,877 | 1,882 | 53,800 | 1,882 |
| 2024-03-18 | 1,884 | 1,895 | 1,880 | 1,884 | 71,000 | 1,884 |
| 2024-03-15 | 1,863 | 1,879 | 1,857 | 1,879 | 116,900 | 1,879 |
| 2024-03-14 | 1,851 | 1,863 | 1,842 | 1,863 | 92,100 | 1,863 |
| 2024-03-13 | 1,855 | 1,861 | 1,837 | 1,845 | 56,300 | 1,845 |
| 2024-03-12 | 1,858 | 1,860 | 1,830 | 1,855 | 73,000 | 1,855 |
| 2024-03-11 | 1,866 | 1,870 | 1,841 | 1,851 | 80,900 | 1,851 |
| 2024-03-08 | 1,861 | 1,872 | 1,848 | 1,868 | 103,700 | 1,868 |
| 2024-03-07 | 1,865 | 1,872 | 1,862 | 1,865 | 85,800 | 1,865 |
| 2024-03-06 | 1,833 | 1,863 | 1,833 | 1,855 | 108,000 | 1,855 |
| 2024-03-05 | 1,845 | 1,847 | 1,823 | 1,832 | 120,000 | 1,832 |
| 2024-03-04 | 1,845 | 1,864 | 1,837 | 1,850 | 178,600 | 1,850 |
| 2024-03-01 | 1,871 | 1,879 | 1,846 | 1,851 | 182,000 | 1,851 |
| 2024-02-29 | 1,905 | 1,914 | 1,868 | 1,890 | 260,000 | 1,890 |
| 2024-02-28 | 1,921 | 1,921 | 1,894 | 1,895 | 918,600 | 1,895 |
| 2024-02-27 | 1,963 | 1,966 | 1,939 | 1,940 | 1,392,500 | 1,940 |
| 2024-02-26 | 1,965 | 1,976 | 1,957 | 1,962 | 241,100 | 1,962 |
| 2024-02-22 | 1,973 | 1,978 | 1,954 | 1,963 | 209,700 | 1,963 |
| 2024-02-21 | 1,980 | 1,982 | 1,961 | 1,973 | 148,300 | 1,973 |
| 2024-02-20 | 1,975 | 1,987 | 1,970 | 1,984 | 129,800 | 1,984 |
| 2024-02-19 | 1,945 | 1,971 | 1,941 | 1,969 | 163,300 | 1,969 |
| 2024-02-16 | 1,960 | 1,961 | 1,930 | 1,930 | 289,100 | 1,930 |
| 2024-02-15 | 1,960 | 1,963 | 1,947 | 1,961 | 173,400 | 1,961 |
| 2024-02-14 | 1,961 | 1,966 | 1,948 | 1,961 | 103,300 | 1,961 |
| 2024-02-13 | 1,957 | 1,963 | 1,945 | 1,961 | 227,800 | 1,961 |
| 2024-02-09 | 1,923 | 1,947 | 1,917 | 1,947 | 180,100 | 1,947 |
| 2024-02-08 | 1,942 | 1,944 | 1,926 | 1,933 | 397,700 | 1,933 |
| 2024-02-07 | 1,945 | 1,959 | 1,945 | 1,955 | 121,200 | 1,955 |
| 2024-02-06 | 1,953 | 1,961 | 1,942 | 1,944 | 160,700 | 1,944 |
| 2024-02-05 | 1,966 | 1,969 | 1,957 | 1,957 | 205,400 | 1,957 |
| 2024-02-02 | 1,967 | 1,969 | 1,951 | 1,952 | 183,500 | 1,952 |
| 2024-02-01 | 1,985 | 1,985 | 1,961 | 1,967 | 173,700 | 1,967 |
| 2024-01-31 | 1,980 | 1,989 | 1,971 | 1,989 | 139,300 | 1,989 |
| 2024-01-30 | 1,973 | 1,985 | 1,959 | 1,961 | 143,400 | 1,961 |
| 2024-01-29 | 1,973 | 1,985 | 1,970 | 1,971 | 224,300 | 1,971 |
| 2024-01-26 | 1,966 | 1,967 | 1,955 | 1,955 | 93,500 | 1,955 |
| 2024-01-25 | 1,938 | 1,965 | 1,936 | 1,964 | 94,100 | 1,964 |
| 2024-01-24 | 1,965 | 1,968 | 1,944 | 1,944 | 119,300 | 1,944 |
| 2024-01-23 | 1,983 | 1,992 | 1,966 | 1,972 | 108,500 | 1,972 |
| 2024-01-22 | 1,968 | 1,988 | 1,962 | 1,988 | 101,200 | 1,988 |
| 2024-01-19 | 1,982 | 1,992 | 1,970 | 1,973 | 96,200 | 1,973 |
| 2024-01-18 | 1,994 | 1,998 | 1,977 | 1,990 | 115,500 | 1,990 |
| 2024-01-17 | 1,948 | 2,011 | 1,940 | 1,994 | 240,400 | 1,994 |
| 2024-01-16 | 1,940 | 1,946 | 1,928 | 1,928 | 113,700 | 1,928 |
| 2024-01-15 | 1,920 | 1,940 | 1,915 | 1,928 | 191,700 | 1,928 |
| 2024-01-12 | 1,920 | 1,934 | 1,902 | 1,909 | 273,500 | 1,909 |
| 2024-01-11 | 1,937 | 1,962 | 1,902 | 1,902 | 361,200 | 1,902 |
| 2024-01-10 | 1,970 | 1,976 | 1,948 | 1,965 | 258,800 | 1,965 |
| 2024-01-09 | 1,966 | 1,975 | 1,947 | 1,974 | 282,100 | 1,974 |
| 2024-01-05 | 1,924 | 1,971 | 1,922 | 1,966 | 304,900 | 1,966 |
| 2024-01-04 | 1,931 | 1,931 | 1,891 | 1,915 | 422,800 | 1,915 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
