1449 (株)FUJIジャパン の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 356 | 356 | 356 | 356 | 100 | 356 |
2020-12-29 | - | - | - | 356 | - | 356 |
2020-12-28 | 352 | 356 | 346 | 356 | 600 | 356 |
2020-12-25 | 353 | 356 | 353 | 356 | 300 | 356 |
2020-12-24 | 350 | 353 | 350 | 353 | 300 | 353 |
2020-12-23 | 350 | 350 | 350 | 350 | 300 | 350 |
2020-12-22 | 351 | 360 | 350 | 350 | 700 | 350 |
2020-12-21 | 358 | 358 | 350 | 350 | 1,200 | 350 |
2020-12-18 | 366 | 366 | 366 | 366 | 100 | 366 |
2020-12-17 | 357 | 365 | 357 | 365 | 700 | 365 |
2020-12-16 | 365 | 365 | 365 | 365 | 100 | 365 |
2020-12-15 | 362 | 362 | 362 | 362 | 400 | 362 |
2020-12-14 | - | - | - | 369 | - | 369 |
2020-12-11 | 369 | 369 | 369 | 369 | 100 | 369 |
2020-12-10 | 362 | 362 | 361 | 361 | 900 | 361 |
2020-12-09 | 363 | 363 | 360 | 360 | 600 | 360 |
2020-12-08 | - | - | - | 363 | - | 363 |
2020-12-07 | 363 | 363 | 363 | 363 | 200 | 363 |
2020-12-04 | 365 | 365 | 365 | 365 | 700 | 365 |
2020-12-03 | 365 | 365 | 365 | 365 | 400 | 365 |
2020-12-02 | - | - | - | 362 | - | 362 |
2020-12-01 | 362 | 362 | 362 | 362 | 300 | 362 |
2020-11-30 | - | - | - | 370 | - | 370 |
2020-11-27 | 365 | 370 | 365 | 370 | 1,000 | 370 |
2020-11-26 | - | - | - | 374 | - | 374 |
2020-11-25 | - | - | - | 374 | - | 374 |
2020-11-24 | 374 | 374 | 374 | 374 | 100 | 374 |
2020-11-20 | 365 | 370 | 365 | 370 | 300 | 370 |
2020-11-19 | 365 | 365 | 365 | 365 | 500 | 365 |
2020-11-18 | 365 | 365 | 365 | 365 | 100 | 365 |
2020-11-17 | - | - | - | 365 | - | 365 |
2020-11-16 | 365 | 365 | 365 | 365 | 100 | 365 |
2020-11-13 | 380 | 380 | 355 | 363 | 1,500 | 363 |
2020-11-12 | 381 | 381 | 380 | 380 | 700 | 380 |
2020-11-11 | 388 | 388 | 388 | 388 | 100 | 388 |
2020-11-10 | 390 | 390 | 384 | 384 | 2,200 | 384 |
2020-11-09 | 393 | 393 | 393 | 393 | 300 | 393 |
2020-11-06 | - | - | - | 387 | - | 387 |
2020-11-05 | 388 | 394 | 386 | 387 | 1,000 | 387 |
2020-11-04 | 387 | 387 | 386 | 386 | 200 | 386 |
2020-11-02 | 392 | 392 | 386 | 386 | 1,000 | 386 |
2020-10-30 | - | - | - | 393 | - | 393 |
2020-10-29 | 393 | 393 | 393 | 393 | 100 | 393 |
2020-10-28 | - | - | - | 395 | - | 395 |
2020-10-27 | 396 | 396 | 395 | 395 | 200 | 395 |
2020-10-26 | 399 | 400 | 388 | 396 | 1,400 | 396 |
2020-10-23 | 393 | 394 | 393 | 394 | 700 | 394 |
2020-10-22 | 399 | 399 | 399 | 399 | 100 | 399 |
2020-10-21 | 410 | 410 | 403 | 403 | 600 | 403 |
2020-10-20 | 406 | 410 | 406 | 410 | 500 | 410 |
2020-10-19 | 392 | 395 | 392 | 395 | 1,300 | 395 |
2020-10-16 | 401 | 401 | 400 | 400 | 1,400 | 400 |
2020-10-15 | 409 | 409 | 408 | 408 | 400 | 408 |
2020-10-14 | - | - | - | 402 | - | 402 |
2020-10-13 | - | - | - | 402 | - | 402 |
2020-10-12 | 411 | 412 | 402 | 402 | 500 | 402 |
2020-10-09 | 401 | 401 | 401 | 401 | 100 | 401 |
2020-10-08 | 400 | 409 | 400 | 409 | 800 | 409 |
2020-10-07 | 400 | 400 | 400 | 400 | 100 | 400 |
2020-10-06 | 400 | 400 | 400 | 400 | 100 | 400 |
2020-10-05 | - | - | - | 400 | - | 400 |
2020-10-02 | 401 | 406 | 400 | 400 | 1,000 | 400 |
2020-09-30 | - | - | - | 408 | - | 408 |
2020-09-29 | 410 | 410 | 400 | 400 | 700 | 400 |
2020-09-28 | 406 | 410 | 406 | 410 | 2,200 | 410 |
2020-09-25 | 404 | 404 | 398 | 398 | 600 | 398 |
2020-09-24 | - | - | - | 404 | - | 404 |
2020-09-23 | 404 | 404 | 404 | 404 | 100 | 404 |
2020-09-18 | - | - | - | 404 | - | 404 |
2020-09-17 | - | - | - | 404 | - | 404 |
2020-09-16 | - | - | - | 404 | - | 404 |
2020-09-15 | 404 | 404 | 404 | 404 | 100 | 404 |
2020-09-14 | 404 | 404 | 404 | 404 | 100 | 404 |
2020-09-11 | 400 | 400 | 400 | 400 | 500 | 400 |
2020-09-10 | 400 | 400 | 395 | 400 | 800 | 400 |
2020-09-09 | 400 | 400 | 396 | 396 | 1,000 | 396 |
2020-09-08 | 396 | 396 | 396 | 396 | 100 | 396 |
2020-09-07 | 395 | 395 | 395 | 395 | 100 | 395 |
2020-09-04 | 396 | 396 | 393 | 393 | 1,000 | 393 |
2020-09-03 | 397 | 397 | 396 | 396 | 800 | 396 |
2020-09-02 | 397 | 397 | 397 | 397 | 500 | 397 |
2020-09-01 | - | - | - | 405 | - | 405 |
2020-08-31 | 405 | 405 | 403 | 405 | 1,700 | 405 |
2020-08-28 | 392 | 398 | 392 | 398 | 1,300 | 398 |
2020-08-27 | 400 | 400 | 393 | 393 | 600 | 393 |
2020-08-26 | 409 | 409 | 384 | 400 | 4,500 | 400 |
2020-08-25 | 423 | 425 | 408 | 408 | 2,100 | 408 |
2020-08-24 | 395 | 405 | 395 | 405 | 1,300 | 405 |
2020-08-21 | 404 | 404 | 400 | 400 | 2,100 | 400 |
2020-08-20 | 410 | 410 | 398 | 407 | 700 | 407 |
2020-08-19 | 396 | 400 | 396 | 400 | 600 | 400 |
2020-08-18 | 408 | 408 | 395 | 396 | 1,700 | 396 |
2020-08-17 | 395 | 405 | 393 | 405 | 900 | 405 |
2020-08-14 | 404 | 404 | 395 | 395 | 1,600 | 395 |
2020-08-13 | 404 | 404 | 404 | 404 | 300 | 404 |
2020-08-12 | 407 | 407 | 397 | 397 | 3,900 | 397 |
2020-08-11 | 415 | 415 | 415 | 415 | 700 | 415 |
2020-08-07 | 415 | 425 | 415 | 425 | 900 | 425 |
2020-08-06 | 428 | 441 | 412 | 412 | 1,300 | 412 |
2020-08-05 | 415 | 415 | 410 | 410 | 300 | 410 |
2020-08-04 | 415 | 415 | 415 | 415 | 300 | 415 |
2020-08-03 | 415 | 415 | 413 | 413 | 800 | 413 |
2020-07-31 | 420 | 420 | 413 | 415 | 1,300 | 415 |
2020-07-30 | 418 | 420 | 418 | 419 | 800 | 419 |
2020-07-29 | 418 | 418 | 418 | 418 | 300 | 418 |
2020-07-28 | 418 | 418 | 418 | 418 | 100 | 418 |
2020-07-27 | 424 | 424 | 418 | 418 | 800 | 418 |
2020-07-22 | 426 | 437 | 426 | 429 | 3,300 | 429 |
2020-07-21 | 425 | 426 | 418 | 426 | 800 | 426 |
2020-07-20 | 439 | 439 | 420 | 420 | 700 | 420 |
2020-07-17 | 439 | 439 | 439 | 439 | 300 | 439 |
2020-07-16 | 437 | 437 | 437 | 437 | 100 | 437 |
2020-07-15 | 412 | 434 | 412 | 434 | 1,300 | 434 |
2020-07-14 | 408 | 412 | 408 | 412 | 1,200 | 412 |
2020-07-13 | 430 | 430 | 416 | 416 | 800 | 416 |
2020-07-10 | - | - | - | 428 | - | 428 |
2020-07-09 | 428 | 428 | 417 | 428 | 700 | 428 |
2020-07-08 | 429 | 429 | 429 | 429 | 500 | 429 |
2020-07-07 | 418 | 434 | 418 | 433 | 1,700 | 433 |
2020-07-06 | 436 | 436 | 417 | 417 | 1,500 | 417 |
2020-07-03 | 415 | 430 | 411 | 429 | 1,400 | 429 |
2020-07-02 | 425 | 438 | 424 | 426 | 1,200 | 426 |
2020-07-01 | 415 | 435 | 410 | 425 | 2,900 | 425 |
2020-06-30 | 407 | 432 | 400 | 432 | 3,300 | 432 |
2020-06-29 | 408 | 431 | 401 | 431 | 2,200 | 431 |
2020-06-26 | 401 | 407 | 390 | 407 | 4,100 | 407 |
2020-06-25 | 409 | 414 | 398 | 398 | 4,200 | 398 |
2020-06-24 | 428 | 428 | 410 | 410 | 5,600 | 410 |
2020-06-23 | 450 | 450 | 423 | 431 | 3,000 | 431 |
2020-06-22 | 466 | 466 | 450 | 450 | 600 | 450 |
2020-06-19 | 440 | 458 | 435 | 458 | 600 | 458 |
2020-06-18 | 459 | 459 | 442 | 442 | 1,200 | 442 |
2020-06-17 | 449 | 453 | 442 | 445 | 600 | 445 |
2020-06-16 | 445 | 462 | 445 | 462 | 300 | 462 |
2020-06-15 | 442 | 445 | 432 | 432 | 1,800 | 432 |
2020-06-12 | 467 | 470 | 438 | 442 | 1,000 | 442 |
2020-06-11 | - | - | - | 470 | - | 470 |
2020-06-10 | 456 | 470 | 454 | 470 | 1,100 | 470 |
2020-06-09 | 472 | 472 | 472 | 472 | 900 | 472 |
2020-06-08 | 473 | 478 | 473 | 478 | 200 | 478 |
2020-06-05 | 468 | 475 | 468 | 475 | 300 | 475 |
2020-06-04 | 465 | 467 | 450 | 460 | 900 | 460 |
2020-06-03 | 466 | 467 | 458 | 459 | 800 | 459 |
2020-06-02 | 476 | 486 | 453 | 453 | 700 | 453 |
2020-06-01 | 458 | 469 | 458 | 468 | 800 | 468 |
2020-05-29 | 455 | 470 | 447 | 462 | 1,400 | 462 |
2020-05-28 | 485 | 489 | 482 | 485 | 1,400 | 485 |
2020-05-27 | 451 | 486 | 451 | 486 | 900 | 486 |
2020-05-26 | 470 | 491 | 470 | 491 | 600 | 491 |
2020-05-25 | 438 | 438 | 438 | 438 | 800 | 438 |
2020-05-22 | 454 | 454 | 454 | 454 | 100 | 454 |
2020-05-21 | 438 | 454 | 438 | 454 | 300 | 454 |
2020-05-20 | - | - | - | 460 | - | 460 |
2020-05-19 | 488 | 488 | 460 | 460 | 1,100 | 460 |
2020-05-18 | 467 | 486 | 466 | 486 | 1,900 | 486 |
2020-05-15 | 431 | 473 | 431 | 455 | 800 | 455 |
2020-05-14 | 426 | 465 | 418 | 422 | 1,900 | 422 |
2020-05-13 | 476 | 476 | 474 | 474 | 300 | 474 |
2020-05-12 | 455 | 479 | 455 | 474 | 800 | 474 |
2020-05-11 | 440 | 453 | 440 | 453 | 700 | 453 |
2020-05-08 | 426 | 444 | 426 | 444 | 800 | 444 |
2020-05-07 | - | - | - | 428 | - | 428 |
2020-05-01 | 420 | 429 | 420 | 428 | 1,700 | 428 |
2020-04-30 | 405 | 405 | 397 | 397 | 300 | 397 |
2020-04-28 | 403 | 403 | 401 | 401 | 300 | 401 |
2020-04-27 | 410 | 410 | 395 | 395 | 300 | 395 |
2020-04-24 | 397 | 411 | 397 | 411 | 1,100 | 411 |
2020-04-23 | 401 | 413 | 401 | 413 | 400 | 413 |
2020-04-22 | 395 | 395 | 395 | 395 | 100 | 395 |
2020-04-21 | 401 | 401 | 395 | 401 | 700 | 401 |
2020-04-20 | 409 | 409 | 409 | 409 | 300 | 409 |
2020-04-17 | 426 | 427 | 395 | 427 | 2,400 | 427 |
2020-04-16 | 428 | 428 | 428 | 428 | 200 | 428 |
2020-04-15 | 380 | 384 | 380 | 384 | 200 | 384 |
2020-04-14 | - | - | - | 387 | - | 387 |
2020-04-13 | 387 | 387 | 387 | 387 | 300 | 387 |
2020-04-10 | 386 | 386 | 385 | 385 | 400 | 385 |
2020-04-09 | 357 | 373 | 357 | 373 | 200 | 373 |
2020-04-08 | 365 | 365 | 365 | 365 | 100 | 365 |
2020-04-07 | - | - | - | 370 | - | 370 |
2020-04-06 | 390 | 390 | 370 | 370 | 1,700 | 370 |
2020-04-03 | - | - | - | 400 | - | 400 |
2020-04-02 | - | - | - | 400 | - | 400 |
2020-04-01 | 400 | 400 | 400 | 400 | 100 | 400 |
2020-03-31 | - | - | - | 400 | - | 400 |
2020-03-30 | 390 | 410 | 390 | 400 | 700 | 400 |
2020-03-27 | 375 | 406 | 375 | 406 | 600 | 406 |
2020-03-26 | - | - | - | 380 | - | 380 |
2020-03-25 | 382 | 382 | 380 | 380 | 600 | 380 |
2020-03-24 | 389 | 389 | 389 | 389 | 100 | 389 |
2020-03-23 | 405 | 405 | 389 | 389 | 600 | 389 |
2020-03-19 | 390 | 390 | 390 | 390 | 200 | 390 |
2020-03-18 | - | - | - | 384 | - | 384 |
2020-03-17 | 384 | 384 | 384 | 384 | 100 | 384 |
2020-03-16 | - | - | - | 384 | - | 384 |
2020-03-13 | 361 | 400 | 361 | 384 | 900 | 384 |
2020-03-12 | 385 | 385 | 385 | 385 | 300 | 385 |
2020-03-11 | 385 | 415 | 385 | 413 | 700 | 413 |
2020-03-10 | 417 | 418 | 385 | 390 | 1,700 | 390 |
2020-03-09 | 405 | 410 | 390 | 410 | 2,900 | 410 |
2020-03-06 | 402 | 421 | 384 | 421 | 4,000 | 421 |
2020-03-05 | 408 | 423 | 403 | 423 | 11,200 | 423 |
2020-03-04 | 483 | 483 | 412 | 431 | 4,800 | 431 |
2020-03-03 | 450 | 459 | 450 | 459 | 400 | 459 |
2020-03-02 | 360 | 435 | 360 | 435 | 50,800 | 435 |
2020-02-28 | 480 | 481 | 416 | 424 | 5,700 | 424 |
2020-02-27 | 552 | 552 | 510 | 510 | 1,500 | 510 |
2020-02-26 | 552 | 552 | 552 | 552 | 600 | 552 |
2020-02-25 | 553 | 553 | 553 | 553 | 100 | 553 |
2020-02-21 | 582 | 592 | 572 | 572 | 300 | 572 |
2020-02-20 | 561 | 562 | 561 | 562 | 400 | 562 |
2020-02-19 | 561 | 561 | 561 | 561 | 100 | 561 |
2020-02-18 | 560 | 575 | 560 | 569 | 1,200 | 569 |
2020-02-17 | 600 | 600 | 581 | 585 | 1,300 | 585 |
2020-02-14 | 616 | 616 | 601 | 601 | 2,500 | 601 |
2020-02-13 | 648 | 648 | 617 | 637 | 1,500 | 637 |
2020-02-12 | 648 | 648 | 613 | 645 | 1,500 | 645 |
2020-02-10 | 603 | 603 | 598 | 598 | 500 | 598 |
2020-02-07 | 617 | 617 | 603 | 603 | 700 | 603 |
2020-02-06 | - | - | - | 615 | - | 615 |
2020-02-05 | 616 | 616 | 606 | 615 | 800 | 615 |
2020-02-04 | 627 | 627 | 611 | 612 | 1,100 | 612 |
2020-02-03 | 629 | 629 | 629 | 629 | 100 | 629 |
2020-01-31 | 601 | 630 | 601 | 629 | 500 | 629 |
2020-01-30 | 615 | 615 | 603 | 603 | 1,900 | 603 |
2020-01-29 | 629 | 629 | 615 | 615 | 600 | 615 |
2020-01-28 | 632 | 632 | 626 | 626 | 500 | 626 |
2020-01-27 | 649 | 654 | 649 | 654 | 800 | 654 |
2020-01-24 | 616 | 635 | 616 | 635 | 300 | 635 |
2020-01-23 | 634 | 634 | 630 | 630 | 500 | 630 |
2020-01-22 | 632 | 633 | 631 | 633 | 1,900 | 633 |
2020-01-21 | 630 | 631 | 630 | 631 | 300 | 631 |
2020-01-20 | 633 | 633 | 633 | 633 | 100 | 633 |
2020-01-17 | 650 | 650 | 649 | 649 | 300 | 649 |
2020-01-16 | 630 | 630 | 630 | 630 | 200 | 630 |
2020-01-15 | 631 | 640 | 631 | 640 | 700 | 640 |
2020-01-14 | 628 | 650 | 628 | 631 | 2,600 | 631 |
2020-01-10 | 629 | 630 | 629 | 630 | 400 | 630 |
2020-01-09 | 645 | 645 | 644 | 644 | 300 | 644 |
2020-01-08 | 631 | 635 | 605 | 621 | 2,000 | 621 |
2020-01-07 | 660 | 660 | 650 | 650 | 200 | 650 |
2020-01-06 | 627 | 637 | 627 | 630 | 600 | 630 |
分割・併合履歴 : [2019-06-26]1株→3株