1449 (株)FUJIジャパン の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 658 | 659 | 658 | 659 | 1,000 | 659 |
2019-12-27 | 641 | 660 | 636 | 660 | 900 | 660 |
2019-12-26 | 642 | 650 | 639 | 645 | 1,700 | 645 |
2019-12-25 | 640 | 642 | 640 | 642 | 600 | 642 |
2019-12-24 | 650 | 660 | 639 | 639 | 1,700 | 639 |
2019-12-23 | 631 | 660 | 631 | 650 | 4,000 | 650 |
2019-12-20 | 644 | 644 | 625 | 626 | 900 | 626 |
2019-12-19 | 625 | 644 | 625 | 644 | 600 | 644 |
2019-12-18 | 650 | 650 | 625 | 645 | 300 | 645 |
2019-12-17 | 635 | 640 | 635 | 640 | 1,100 | 640 |
2019-12-16 | 650 | 652 | 625 | 635 | 2,900 | 635 |
2019-12-13 | 641 | 650 | 630 | 650 | 1,100 | 650 |
2019-12-12 | 624 | 639 | 622 | 639 | 1,600 | 639 |
2019-12-11 | 622 | 622 | 620 | 620 | 1,300 | 620 |
2019-12-10 | 640 | 645 | 620 | 621 | 1,900 | 621 |
2019-12-09 | 590 | 680 | 590 | 633 | 19,300 | 633 |
2019-12-06 | 580 | 580 | 580 | 580 | 300 | 580 |
2019-12-05 | 580 | 580 | 580 | 580 | 400 | 580 |
2019-12-04 | 580 | 580 | 580 | 580 | 400 | 580 |
2019-12-03 | 580 | 594 | 579 | 579 | 500 | 579 |
2019-12-02 | 590 | 599 | 579 | 581 | 800 | 581 |
2019-11-29 | - | - | - | 580 | - | 580 |
2019-11-28 | 594 | 594 | 580 | 580 | 400 | 580 |
2019-11-27 | 589 | 589 | 579 | 580 | 600 | 580 |
2019-11-26 | 599 | 599 | 584 | 584 | 300 | 584 |
2019-11-25 | 585 | 590 | 571 | 571 | 1,300 | 571 |
2019-11-22 | 600 | 600 | 590 | 590 | 1,000 | 590 |
2019-11-21 | 595 | 605 | 585 | 600 | 900 | 600 |
2019-11-20 | 597 | 610 | 597 | 610 | 3,300 | 610 |
2019-11-19 | 610 | 610 | 590 | 596 | 600 | 596 |
2019-11-18 | 619 | 620 | 615 | 615 | 600 | 615 |
2019-11-15 | 563 | 587 | 551 | 580 | 1,400 | 580 |
2019-11-14 | 590 | 645 | 574 | 584 | 8,900 | 584 |
2019-11-13 | 543 | 560 | 543 | 550 | 2,400 | 550 |
2019-11-12 | 544 | 545 | 543 | 543 | 1,500 | 543 |
2019-11-11 | 515 | 549 | 515 | 549 | 1,100 | 549 |
2019-11-08 | 530 | 530 | 509 | 513 | 1,000 | 513 |
2019-11-07 | 530 | 560 | 523 | 523 | 4,500 | 523 |
2019-11-06 | 500 | 500 | 499 | 500 | 500 | 500 |
2019-11-05 | 509 | 510 | 494 | 494 | 800 | 494 |
2019-11-01 | 507 | 508 | 504 | 508 | 800 | 508 |
2019-10-31 | 507 | 507 | 507 | 507 | 100 | 507 |
2019-10-30 | 482 | 488 | 482 | 487 | 1,600 | 487 |
2019-10-29 | 500 | 500 | 500 | 500 | 100 | 500 |
2019-10-28 | 499 | 500 | 499 | 500 | 300 | 500 |
2019-10-25 | 502 | 509 | 500 | 501 | 600 | 501 |
2019-10-24 | 501 | 501 | 501 | 501 | 200 | 501 |
2019-10-23 | 498 | 503 | 497 | 503 | 1,000 | 503 |
2019-10-21 | 503 | 503 | 503 | 503 | 100 | 503 |
2019-10-18 | 520 | 535 | 500 | 500 | 2,200 | 500 |
2019-10-17 | 502 | 505 | 502 | 503 | 500 | 503 |
2019-10-16 | 510 | 510 | 501 | 505 | 1,300 | 505 |
2019-10-15 | 514 | 517 | 510 | 517 | 700 | 517 |
2019-10-11 | 504 | 512 | 502 | 512 | 500 | 512 |
2019-10-10 | 521 | 521 | 503 | 503 | 1,300 | 503 |
2019-10-09 | 510 | 517 | 501 | 502 | 1,700 | 502 |
2019-10-08 | 502 | 504 | 502 | 504 | 200 | 504 |
2019-10-07 | - | - | - | 508 | - | 508 |
2019-10-04 | 507 | 508 | 498 | 508 | 800 | 508 |
2019-10-03 | - | - | - | 500 | - | 500 |
2019-10-02 | 499 | 500 | 497 | 500 | 1,900 | 500 |
2019-10-01 | 500 | 500 | 498 | 499 | 1,300 | 499 |
2019-09-30 | 512 | 512 | 501 | 501 | 500 | 501 |
2019-09-27 | 502 | 502 | 501 | 501 | 600 | 501 |
2019-09-26 | 512 | 512 | 500 | 501 | 1,500 | 501 |
2019-09-25 | 524 | 524 | 511 | 511 | 300 | 511 |
2019-09-24 | 502 | 515 | 502 | 510 | 1,300 | 510 |
2019-09-20 | 511 | 511 | 510 | 511 | 1,000 | 511 |
2019-09-19 | 511 | 511 | 510 | 510 | 600 | 510 |
2019-09-18 | 513 | 513 | 510 | 511 | 1,100 | 511 |
2019-09-17 | 517 | 527 | 517 | 527 | 600 | 527 |
2019-09-13 | 506 | 527 | 506 | 527 | 600 | 527 |
2019-09-12 | 555 | 555 | 515 | 516 | 500 | 516 |
2019-09-11 | 530 | 530 | 511 | 515 | 1,500 | 515 |
2019-09-10 | 540 | 540 | 527 | 530 | 1,200 | 530 |
2019-09-09 | 535 | 535 | 535 | 535 | 100 | 535 |
2019-09-06 | 540 | 540 | 540 | 540 | 100 | 540 |
2019-09-05 | 549 | 553 | 547 | 553 | 300 | 553 |
2019-09-04 | - | - | - | 547 | - | 547 |
2019-09-03 | 541 | 547 | 530 | 547 | 900 | 547 |
2019-09-02 | 550 | 550 | 546 | 546 | 400 | 546 |
2019-08-30 | 557 | 557 | 550 | 553 | 500 | 553 |
2019-08-29 | 550 | 550 | 550 | 550 | 400 | 550 |
2019-08-28 | 569 | 570 | 550 | 550 | 1,300 | 550 |
2019-08-27 | 550 | 550 | 550 | 550 | 200 | 550 |
2019-08-26 | 543 | 543 | 543 | 543 | 700 | 543 |
2019-08-23 | 550 | 570 | 545 | 550 | 1,300 | 550 |
2019-08-22 | 567 | 572 | 543 | 554 | 1,500 | 554 |
2019-08-21 | - | - | - | 568 | - | 568 |
2019-08-20 | 552 | 568 | 552 | 568 | 300 | 568 |
2019-08-19 | 530 | 572 | 530 | 570 | 1,000 | 570 |
2019-08-16 | 533 | 533 | 531 | 531 | 600 | 531 |
2019-08-15 | 536 | 545 | 536 | 538 | 800 | 538 |
2019-08-14 | 580 | 580 | 535 | 541 | 1,900 | 541 |
2019-08-13 | 580 | 580 | 580 | 580 | 100 | 580 |
2019-08-09 | 585 | 595 | 572 | 572 | 1,700 | 572 |
2019-08-08 | 590 | 590 | 570 | 575 | 2,000 | 575 |
2019-08-07 | 555 | 621 | 555 | 603 | 3,600 | 603 |
2019-08-06 | 534 | 573 | 514 | 553 | 2,600 | 553 |
2019-08-05 | 589 | 589 | 541 | 564 | 1,500 | 564 |
2019-08-02 | 638 | 638 | 590 | 614 | 4,100 | 614 |
2019-08-01 | 627 | 646 | 600 | 622 | 11,300 | 622 |
2019-07-31 | 683 | 700 | 650 | 675 | 21,400 | 675 |
2019-07-30 | 503 | 603 | 503 | 603 | 8,400 | 603 |
2019-07-29 | 491 | 506 | 491 | 503 | 2,300 | 503 |
2019-07-26 | 510 | 515 | 500 | 500 | 1,100 | 500 |
2019-07-25 | 518 | 519 | 510 | 511 | 1,800 | 511 |
2019-07-24 | 531 | 540 | 499 | 518 | 5,600 | 518 |
2019-07-23 | 561 | 561 | 551 | 553 | 900 | 553 |
2019-07-22 | 570 | 570 | 570 | 570 | 100 | 570 |
2019-07-19 | 561 | 565 | 560 | 561 | 600 | 561 |
2019-07-18 | 588 | 588 | 568 | 573 | 1,500 | 573 |
2019-07-17 | 579 | 589 | 566 | 589 | 2,500 | 589 |
2019-07-16 | 565 | 615 | 565 | 567 | 6,200 | 567 |
2019-07-12 | 602 | 630 | 585 | 595 | 4,200 | 595 |
2019-07-11 | 593 | 593 | 575 | 584 | 1,600 | 584 |
2019-07-10 | 601 | 601 | 570 | 585 | 5,300 | 585 |
2019-07-09 | 610 | 610 | 601 | 610 | 3,000 | 610 |
2019-07-08 | 626 | 626 | 610 | 610 | 1,900 | 610 |
2019-07-05 | 628 | 628 | 604 | 626 | 2,000 | 626 |
2019-07-04 | 621 | 635 | 612 | 620 | 2,600 | 620 |
2019-07-03 | 630 | 640 | 610 | 633 | 4,400 | 633 |
2019-07-02 | 645 | 660 | 630 | 659 | 2,600 | 659 |
2019-07-01 | 630 | 645 | 620 | 645 | 2,500 | 645 |
2019-06-28 | 650 | 650 | 635 | 635 | 1,300 | 635 |
2019-06-27 | 615 | 644 | 615 | 635 | 2,900 | 635 |
2019-06-26 | 667 | 667 | 590 | 650 | 7,100 | 650 |
2019-06-25 | 2,023 | 2,260 | 1,935 | 2,000 | 8,400 | 666.67 |
2019-06-24 | 2,000 | 2,060 | 2,000 | 2,040 | 2,100 | 680 |
2019-06-21 | 2,040 | 2,040 | 1,940 | 1,940 | 1,500 | 646.67 |
2019-06-20 | 2,040 | 2,077 | 2,027 | 2,074 | 1,300 | 691.33 |
2019-06-19 | 1,950 | 2,030 | 1,930 | 2,000 | 1,600 | 666.67 |
2019-06-18 | 1,880 | 1,930 | 1,880 | 1,930 | 1,300 | 643.33 |
2019-06-17 | 1,800 | 1,880 | 1,800 | 1,880 | 1,200 | 626.67 |
2019-06-14 | 1,826 | 1,860 | 1,820 | 1,860 | 800 | 620 |
2019-06-13 | 1,890 | 1,890 | 1,803 | 1,826 | 3,000 | 608.67 |
2019-06-12 | 1,911 | 1,922 | 1,850 | 1,880 | 4,400 | 626.67 |
2019-06-11 | 1,990 | 2,084 | 1,951 | 1,951 | 3,200 | 650.33 |
2019-06-10 | 1,990 | 2,030 | 1,950 | 1,950 | 1,700 | 650 |
2019-06-07 | 1,905 | 1,980 | 1,905 | 1,980 | 1,300 | 660 |
2019-06-06 | 2,129 | 2,129 | 1,941 | 1,985 | 4,100 | 661.67 |
2019-06-05 | 2,115 | 2,198 | 2,050 | 2,179 | 2,700 | 726.33 |
2019-06-04 | 1,940 | 2,200 | 1,940 | 2,155 | 8,500 | 718.33 |
2019-06-03 | 2,050 | 2,050 | 1,860 | 1,910 | 5,500 | 636.67 |
2019-05-31 | 1,797 | 1,809 | 1,797 | 1,800 | 1,000 | 600 |
2019-05-30 | 1,780 | 1,780 | 1,731 | 1,731 | 700 | 577 |
2019-05-29 | 1,633 | 1,780 | 1,633 | 1,769 | 2,000 | 589.67 |
2019-05-28 | 1,730 | 1,730 | 1,670 | 1,670 | 1,700 | 556.67 |
2019-05-27 | 1,791 | 1,791 | 1,735 | 1,735 | 1,200 | 578.33 |
2019-05-24 | 1,730 | 1,792 | 1,730 | 1,792 | 800 | 597.33 |
2019-05-23 | 1,800 | 1,819 | 1,730 | 1,730 | 2,100 | 576.67 |
2019-05-22 | 1,780 | 1,800 | 1,729 | 1,760 | 2,600 | 586.67 |
2019-05-21 | 1,790 | 1,790 | 1,750 | 1,780 | 600 | 593.33 |
2019-05-20 | 1,625 | 1,770 | 1,625 | 1,720 | 2,100 | 573.33 |
2019-05-17 | 1,646 | 1,730 | 1,560 | 1,625 | 4,300 | 541.67 |
2019-05-16 | 1,720 | 1,720 | 1,650 | 1,655 | 3,200 | 551.67 |
2019-05-15 | 1,790 | 1,790 | 1,710 | 1,710 | 800 | 570 |
2019-05-14 | 1,760 | 1,788 | 1,650 | 1,750 | 4,400 | 583.33 |
2019-05-13 | 1,800 | 1,851 | 1,765 | 1,770 | 3,800 | 590 |
2019-05-10 | 1,751 | 1,791 | 1,740 | 1,770 | 2,300 | 590 |
2019-05-09 | 1,720 | 1,847 | 1,720 | 1,834 | 3,500 | 611.33 |
2019-05-08 | 1,750 | 1,770 | 1,700 | 1,740 | 2,900 | 580 |
2019-05-07 | 1,756 | 1,771 | 1,755 | 1,755 | 2,000 | 585 |
2019-04-26 | 1,729 | 1,773 | 1,706 | 1,722 | 3,800 | 574 |
2019-04-25 | 1,860 | 1,860 | 1,760 | 1,797 | 4,500 | 599 |
2019-04-24 | 1,835 | 1,879 | 1,751 | 1,820 | 7,500 | 606.67 |
2019-04-23 | 1,830 | 1,880 | 1,814 | 1,849 | 4,900 | 616.33 |
2019-04-22 | 1,920 | 1,930 | 1,790 | 1,806 | 11,600 | 602 |
2019-04-19 | 1,847 | 1,847 | 1,725 | 1,765 | 9,200 | 588.33 |
2019-04-18 | 1,760 | 2,010 | 1,756 | 1,800 | 36,700 | 600 |
2019-04-17 | 1,826 | 1,830 | 1,623 | 1,720 | 9,700 | 573.33 |
2019-04-16 | 1,811 | 1,900 | 1,730 | 1,740 | 8,400 | 580 |
2019-04-15 | 1,860 | 1,995 | 1,745 | 1,826 | 14,700 | 608.67 |
2019-04-12 | 2,275 | 2,300 | 1,871 | 1,898 | 51,600 | 632.67 |
2019-04-11 | 2,115 | 2,175 | 2,002 | 2,175 | 23,300 | 725 |
2019-04-10 | 1,585 | 1,775 | 1,555 | 1,775 | 42,700 | 591.67 |
2019-04-09 | 1,630 | 1,724 | 1,475 | 1,498 | 42,700 | 499.33 |
2019-04-08 | 2,100 | 2,239 | 1,611 | 1,712 | 62,000 | 570.67 |
2019-04-05 | 2,071 | 2,600 | 1,860 | 2,080 | 80,300 | 693.33 |
2019-04-04 | 2,101 | 2,121 | 1,904 | 2,121 | 74,100 | 707 |
2019-04-03 | 1,671 | 1,721 | 1,452 | 1,721 | 30,200 | 573.67 |
2019-04-02 | 1,211 | 1,421 | 1,189 | 1,421 | 27,400 | 473.67 |
2019-04-01 | 1,659 | 1,659 | 1,061 | 1,165 | 61,900 | 388.33 |
2019-03-29 | 1,359 | 1,359 | 1,359 | 1,359 | 8,600 | 453 |
2019-03-28 | 915 | 1,059 | 915 | 1,028 | 16,900 | 342.67 |
2019-03-27 | 887 | 909 | 887 | 909 | 2,500 | 303 |
2019-03-26 | 875 | 1,000 | 860 | 860 | 11,000 | 286.67 |
2019-03-25 | 860 | 875 | 820 | 850 | 3,200 | 283.33 |
2019-03-22 | 801 | 890 | 801 | 855 | 5,000 | 285 |
2019-03-20 | 790 | 806 | 790 | 806 | 1,600 | 268.67 |
2019-03-19 | 775 | 790 | 755 | 790 | 1,900 | 263.33 |
2019-03-18 | 767 | 797 | 767 | 767 | 1,300 | 255.67 |
2019-03-15 | 757 | 786 | 756 | 763 | 3,800 | 254.33 |
2019-03-14 | 740 | 760 | 740 | 742 | 1,500 | 247.33 |
2019-03-13 | 725 | 740 | 725 | 730 | 1,200 | 243.33 |
2019-03-12 | 740 | 750 | 720 | 730 | 3,800 | 243.33 |
2019-03-11 | 769 | 769 | 719 | 740 | 2,800 | 246.67 |
2019-03-08 | 805 | 805 | 770 | 777 | 2,500 | 259 |
2019-03-07 | 790 | 815 | 790 | 790 | 1,300 | 263.33 |
2019-03-06 | 780 | 790 | 770 | 790 | 2,000 | 263.33 |
2019-03-05 | 749 | 800 | 748 | 762 | 3,500 | 254 |
2019-03-04 | 735 | 749 | 731 | 749 | 2,800 | 249.67 |
2019-03-01 | 740 | 740 | 727 | 740 | 3,400 | 246.67 |
2019-02-28 | 732 | 741 | 730 | 739 | 2,700 | 246.33 |
2019-02-27 | 736 | 749 | 730 | 730 | 2,800 | 243.33 |
2019-02-26 | 722 | 739 | 720 | 724 | 2,700 | 241.33 |
2019-02-25 | 755 | 755 | 730 | 745 | 2,100 | 248.33 |
2019-02-22 | 758 | 799 | 717 | 730 | 9,000 | 243.33 |
2019-02-21 | 720 | 739 | 702 | 739 | 1,600 | 246.33 |
2019-02-20 | 700 | 727 | 700 | 724 | 2,200 | 241.33 |
2019-02-19 | 718 | 718 | 700 | 715 | 1,400 | 238.33 |
2019-02-18 | 713 | 765 | 713 | 718 | 2,000 | 239.33 |
2019-02-15 | 700 | 713 | 670 | 713 | 4,300 | 237.67 |
2019-02-14 | 768 | 768 | 704 | 725 | 9,200 | 241.67 |
2019-02-13 | 695 | 789 | 683 | 789 | 13,500 | 263 |
2019-02-12 | 665 | 689 | 665 | 689 | 2,000 | 229.67 |
2019-02-08 | 680 | 694 | 680 | 685 | 800 | 228.33 |
2019-02-07 | 692 | 699 | 678 | 683 | 4,000 | 227.67 |
2019-02-06 | 714 | 720 | 692 | 707 | 3,800 | 235.67 |
2019-02-05 | 700 | 708 | 688 | 708 | 1,100 | 236 |
2019-02-04 | 705 | 705 | 680 | 700 | 5,000 | 233.33 |
2019-02-01 | 705 | 719 | 701 | 716 | 2,400 | 238.67 |
2019-01-31 | 728 | 728 | 698 | 720 | 6,700 | 240 |
2019-01-30 | 750 | 750 | 711 | 712 | 11,200 | 237.33 |
2019-01-29 | 760 | 770 | 740 | 765 | 9,800 | 255 |
2019-01-28 | 740 | 784 | 740 | 760 | 12,000 | 253.33 |
2019-01-25 | 768 | 786 | 742 | 746 | 16,600 | 248.67 |
2019-01-24 | 766 | 830 | 749 | 770 | 17,100 | 256.67 |
2019-01-23 | 769 | 836 | 744 | 761 | 27,800 | 253.67 |
2019-01-22 | 930 | 1,001 | 850 | 851 | 40,100 | 283.67 |
2019-01-21 | 820 | 910 | 801 | 899 | 56,700 | 299.67 |
2019-01-18 | 754 | 830 | 702 | 745 | 32,300 | 248.33 |
2019-01-17 | 640 | 698 | 640 | 698 | 4,200 | 232.67 |
2019-01-16 | 618 | 625 | 602 | 624 | 1,400 | 208 |
2019-01-15 | 619 | 626 | 617 | 619 | 1,400 | 206.33 |
2019-01-11 | 618 | 626 | 599 | 619 | 2,700 | 206.33 |
2019-01-10 | 610 | 610 | 594 | 609 | 1,300 | 203 |
2019-01-09 | 584 | 610 | 584 | 597 | 1,600 | 199 |
2019-01-08 | 598 | 600 | 570 | 580 | 3,600 | 193.33 |
2019-01-07 | 583 | 604 | 572 | 582 | 2,100 | 194 |
2019-01-04 | 589 | 589 | 554 | 571 | 3,000 | 190.33 |
分割・併合履歴 : [2019-06-26]1株→3株