1449 (株)FUJIジャパン の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 398 | 398 | 398 | 398 | 100 | 398 |
2021-12-29 | 398 | 400 | 398 | 400 | 1,500 | 400 |
2021-12-28 | 398 | 400 | 398 | 398 | 900 | 398 |
2021-12-27 | 398 | 399 | 396 | 398 | 1,300 | 398 |
2021-12-24 | 403 | 404 | 397 | 397 | 3,200 | 397 |
2021-12-23 | 400 | 400 | 397 | 397 | 1,800 | 397 |
2021-12-22 | 392 | 415 | 392 | 415 | 2,700 | 415 |
2021-12-21 | 366 | 449 | 366 | 393 | 27,300 | 393 |
2021-12-20 | 367 | 371 | 365 | 371 | 2,600 | 371 |
2021-12-17 | 378 | 378 | 355 | 361 | 12,800 | 361 |
2021-12-16 | 384 | 386 | 383 | 386 | 1,700 | 386 |
2021-12-15 | 383 | 394 | 380 | 384 | 2,600 | 384 |
2021-12-14 | 397 | 397 | 386 | 386 | 2,600 | 386 |
2021-12-13 | 400 | 420 | 380 | 401 | 10,300 | 401 |
2021-12-10 | 464 | 464 | 400 | 404 | 42,800 | 404 |
2021-12-09 | - | - | - | 480 | - | 480 |
2021-12-08 | 480 | 480 | 480 | 480 | 200 | 480 |
2021-12-07 | 470 | 485 | 470 | 485 | 800 | 485 |
2021-12-06 | 470 | 480 | 465 | 465 | 1,100 | 465 |
2021-12-03 | 480 | 480 | 479 | 480 | 900 | 480 |
2021-12-02 | 453 | 480 | 453 | 480 | 4,900 | 480 |
2021-12-01 | 470 | 477 | 453 | 471 | 6,100 | 471 |
2021-11-30 | 483 | 483 | 474 | 474 | 1,000 | 474 |
2021-11-29 | 476 | 485 | 473 | 485 | 900 | 485 |
2021-11-26 | - | - | - | 497 | - | 497 |
2021-11-25 | 471 | 497 | 471 | 497 | 1,000 | 497 |
2021-11-24 | 488 | 488 | 480 | 480 | 2,100 | 480 |
2021-11-22 | - | - | - | 495 | - | 495 |
2021-11-19 | 493 | 495 | 480 | 495 | 3,300 | 495 |
2021-11-18 | - | - | - | 505 | - | 505 |
2021-11-17 | 511 | 511 | 488 | 505 | 6,400 | 505 |
2021-11-16 | 513 | 513 | 513 | 513 | 400 | 513 |
2021-11-15 | 513 | 515 | 510 | 510 | 500 | 510 |
2021-11-12 | 497 | 515 | 497 | 515 | 1,000 | 515 |
2021-11-11 | 516 | 516 | 490 | 490 | 2,000 | 490 |
2021-11-10 | 515 | 515 | 515 | 515 | 100 | 515 |
2021-11-09 | 497 | 510 | 497 | 510 | 200 | 510 |
2021-11-08 | - | - | - | 507 | - | 507 |
2021-11-05 | 523 | 527 | 507 | 507 | 1,300 | 507 |
2021-11-04 | 515 | 523 | 515 | 523 | 800 | 523 |
2021-11-02 | 509 | 513 | 509 | 513 | 200 | 513 |
2021-11-01 | 490 | 490 | 490 | 490 | 200 | 490 |
2021-10-29 | 488 | 500 | 487 | 500 | 1,000 | 500 |
2021-10-28 | 501 | 501 | 489 | 489 | 2,000 | 489 |
2021-10-27 | 510 | 510 | 497 | 497 | 8,200 | 497 |
2021-10-26 | 530 | 531 | 510 | 510 | 13,100 | 510 |
2021-10-25 | 520 | 530 | 520 | 528 | 1,100 | 528 |
2021-10-22 | 527 | 530 | 527 | 530 | 1,300 | 530 |
2021-10-21 | 526 | 526 | 526 | 526 | 300 | 526 |
2021-10-20 | 524 | 524 | 518 | 524 | 600 | 524 |
2021-10-19 | 520 | 525 | 520 | 525 | 600 | 525 |
2021-10-18 | 520 | 520 | 520 | 520 | 200 | 520 |
2021-10-15 | 510 | 515 | 500 | 515 | 2,100 | 515 |
2021-10-14 | 521 | 521 | 516 | 516 | 800 | 516 |
2021-10-13 | 520 | 520 | 510 | 516 | 600 | 516 |
2021-10-12 | 530 | 532 | 520 | 520 | 2,200 | 520 |
2021-10-11 | 510 | 529 | 500 | 529 | 2,300 | 529 |
2021-10-08 | 525 | 526 | 525 | 526 | 1,500 | 526 |
2021-10-07 | 512 | 533 | 512 | 526 | 16,200 | 526 |
2021-10-06 | 509 | 520 | 509 | 512 | 1,600 | 512 |
2021-10-05 | 511 | 520 | 498 | 508 | 8,500 | 508 |
2021-10-04 | 512 | 518 | 504 | 518 | 6,800 | 518 |
2021-10-01 | 501 | 510 | 500 | 504 | 9,200 | 504 |
2021-09-30 | 495 | 509 | 495 | 499 | 5,600 | 499 |
2021-09-29 | 486 | 488 | 486 | 488 | 600 | 488 |
2021-09-28 | 484 | 488 | 484 | 488 | 800 | 488 |
2021-09-27 | 480 | 488 | 480 | 484 | 700 | 484 |
2021-09-24 | 473 | 479 | 473 | 479 | 3,200 | 479 |
2021-09-22 | 472 | 472 | 472 | 472 | 200 | 472 |
2021-09-21 | 468 | 471 | 468 | 471 | 1,600 | 471 |
2021-09-17 | 478 | 489 | 478 | 480 | 3,500 | 480 |
2021-09-16 | 475 | 482 | 475 | 476 | 1,600 | 476 |
2021-09-15 | 474 | 475 | 473 | 474 | 1,300 | 474 |
2021-09-14 | 481 | 481 | 473 | 474 | 600 | 474 |
2021-09-13 | 475 | 480 | 472 | 480 | 4,000 | 480 |
2021-09-10 | 464 | 476 | 464 | 476 | 7,300 | 476 |
2021-09-09 | 464 | 465 | 463 | 465 | 1,200 | 465 |
2021-09-08 | 465 | 465 | 461 | 464 | 900 | 464 |
2021-09-07 | 465 | 465 | 464 | 464 | 800 | 464 |
2021-09-06 | 464 | 465 | 462 | 465 | 1,300 | 465 |
2021-09-03 | 468 | 470 | 464 | 465 | 3,000 | 465 |
2021-09-02 | 471 | 471 | 468 | 468 | 2,000 | 468 |
2021-09-01 | 471 | 472 | 470 | 472 | 2,900 | 472 |
2021-08-31 | 467 | 476 | 465 | 471 | 2,900 | 471 |
2021-08-30 | 486 | 486 | 460 | 473 | 19,800 | 473 |
2021-08-27 | 480 | 480 | 474 | 478 | 900 | 478 |
2021-08-26 | 490 | 490 | 480 | 488 | 400 | 488 |
2021-08-25 | 486 | 486 | 486 | 486 | 200 | 486 |
2021-08-24 | 489 | 497 | 489 | 497 | 500 | 497 |
2021-08-23 | 480 | 488 | 480 | 488 | 300 | 488 |
2021-08-20 | 478 | 482 | 469 | 473 | 1,100 | 473 |
2021-08-19 | 481 | 483 | 481 | 482 | 300 | 482 |
2021-08-18 | 488 | 495 | 485 | 494 | 900 | 494 |
2021-08-17 | 515 | 515 | 486 | 494 | 1,300 | 494 |
2021-08-16 | 498 | 509 | 497 | 509 | 1,200 | 509 |
2021-08-13 | 488 | 498 | 486 | 498 | 2,300 | 498 |
2021-08-12 | 479 | 497 | 479 | 497 | 1,600 | 497 |
2021-08-11 | 476 | 497 | 475 | 481 | 2,200 | 481 |
2021-08-10 | 456 | 490 | 455 | 490 | 2,900 | 490 |
2021-08-06 | 456 | 456 | 456 | 456 | 100 | 456 |
2021-08-05 | 456 | 456 | 455 | 455 | 400 | 455 |
2021-08-04 | 460 | 460 | 456 | 456 | 900 | 456 |
2021-08-03 | 459 | 461 | 459 | 461 | 400 | 461 |
2021-08-02 | 461 | 461 | 456 | 461 | 1,900 | 461 |
2021-07-30 | 461 | 466 | 461 | 461 | 1,100 | 461 |
2021-07-29 | 462 | 464 | 461 | 462 | 800 | 462 |
2021-07-28 | 463 | 464 | 463 | 463 | 400 | 463 |
2021-07-27 | 472 | 472 | 467 | 469 | 2,100 | 469 |
2021-07-26 | 475 | 475 | 474 | 474 | 900 | 474 |
2021-07-21 | 477 | 477 | 475 | 475 | 400 | 475 |
2021-07-20 | 475 | 480 | 475 | 479 | 500 | 479 |
2021-07-19 | 485 | 485 | 479 | 480 | 1,300 | 480 |
2021-07-16 | 486 | 487 | 486 | 487 | 600 | 487 |
2021-07-15 | 498 | 498 | 486 | 486 | 3,400 | 486 |
2021-07-14 | 499 | 499 | 496 | 497 | 800 | 497 |
2021-07-13 | 505 | 505 | 496 | 499 | 1,300 | 499 |
2021-07-12 | 507 | 508 | 505 | 505 | 700 | 505 |
2021-07-09 | 510 | 510 | 497 | 505 | 2,800 | 505 |
2021-07-08 | 512 | 513 | 511 | 511 | 1,700 | 511 |
2021-07-07 | 516 | 517 | 515 | 515 | 1,400 | 515 |
2021-07-06 | 513 | 527 | 513 | 519 | 8,800 | 519 |
2021-07-05 | 544 | 544 | 544 | 544 | 100 | 544 |
2021-07-02 | 540 | 540 | 540 | 540 | 300 | 540 |
2021-07-01 | 540 | 540 | 530 | 530 | 600 | 530 |
2021-06-30 | 535 | 537 | 531 | 537 | 500 | 537 |
2021-06-29 | 534 | 534 | 525 | 525 | 800 | 525 |
2021-06-28 | 535 | 535 | 510 | 510 | 1,600 | 510 |
2021-06-25 | 520 | 520 | 503 | 504 | 1,600 | 504 |
2021-06-24 | 506 | 506 | 496 | 500 | 600 | 500 |
2021-06-23 | 499 | 507 | 488 | 490 | 800 | 490 |
2021-06-22 | 476 | 507 | 476 | 476 | 900 | 476 |
2021-06-21 | 480 | 482 | 480 | 482 | 500 | 482 |
2021-06-18 | 492 | 492 | 482 | 482 | 200 | 482 |
2021-06-17 | - | - | - | 492 | - | 492 |
2021-06-16 | 475 | 493 | 475 | 492 | 600 | 492 |
2021-06-15 | 490 | 498 | 490 | 498 | 200 | 498 |
2021-06-14 | 491 | 499 | 490 | 498 | 600 | 498 |
2021-06-11 | 459 | 467 | 459 | 467 | 200 | 467 |
2021-06-10 | 473 | 475 | 473 | 475 | 200 | 475 |
2021-06-09 | 465 | 465 | 465 | 465 | 100 | 465 |
2021-06-08 | 462 | 470 | 460 | 470 | 300 | 470 |
2021-06-07 | 456 | 462 | 456 | 462 | 500 | 462 |
2021-06-04 | 467 | 475 | 455 | 456 | 2,900 | 456 |
2021-06-03 | 479 | 479 | 479 | 479 | 100 | 479 |
2021-06-02 | 459 | 480 | 459 | 480 | 2,300 | 480 |
2021-06-01 | 489 | 500 | 475 | 475 | 1,300 | 475 |
2021-05-31 | 489 | 489 | 479 | 487 | 500 | 487 |
2021-05-28 | 497 | 497 | 488 | 489 | 1,000 | 489 |
2021-05-27 | 500 | 500 | 498 | 498 | 1,800 | 498 |
2021-05-26 | 498 | 500 | 498 | 500 | 200 | 500 |
2021-05-25 | 508 | 518 | 498 | 498 | 3,600 | 498 |
2021-05-24 | 560 | 560 | 518 | 518 | 900 | 518 |
2021-05-21 | - | - | - | 556 | - | 556 |
2021-05-20 | 555 | 576 | 550 | 559 | 8,100 | 559 |
2021-05-19 | 590 | 595 | 590 | 595 | 800 | 595 |
2021-05-18 | 605 | 605 | 560 | 592 | 4,600 | 592 |
2021-05-17 | 606 | 606 | 606 | 606 | 100 | 606 |
2021-05-14 | 593 | 600 | 584 | 600 | 1,100 | 600 |
2021-05-13 | 611 | 612 | 611 | 612 | 200 | 612 |
2021-05-12 | 582 | 612 | 582 | 612 | 900 | 612 |
2021-05-11 | - | - | - | 612 | - | 612 |
2021-05-10 | 620 | 620 | 600 | 612 | 5,000 | 612 |
2021-05-07 | 595 | 605 | 595 | 605 | 300 | 605 |
2021-05-06 | 599 | 620 | 580 | 590 | 1,000 | 590 |
2021-04-30 | 598 | 598 | 570 | 585 | 1,100 | 585 |
2021-04-28 | 585 | 585 | 585 | 585 | 200 | 585 |
2021-04-27 | 569 | 600 | 569 | 600 | 1,100 | 600 |
2021-04-26 | 610 | 630 | 560 | 568 | 12,000 | 568 |
2021-04-23 | 510 | 600 | 510 | 600 | 2,700 | 600 |
2021-04-22 | 500 | 501 | 500 | 500 | 800 | 500 |
2021-04-21 | 541 | 550 | 500 | 500 | 3,900 | 500 |
2021-04-20 | 474 | 501 | 474 | 495 | 5,600 | 495 |
2021-04-19 | 462 | 474 | 462 | 474 | 3,000 | 474 |
2021-04-16 | 460 | 475 | 460 | 462 | 4,300 | 462 |
2021-04-15 | 460 | 470 | 460 | 469 | 3,300 | 469 |
2021-04-14 | 465 | 465 | 463 | 463 | 300 | 463 |
2021-04-13 | 470 | 475 | 467 | 470 | 6,300 | 470 |
2021-04-12 | 470 | 470 | 470 | 470 | 1,300 | 470 |
2021-04-09 | 471 | 481 | 469 | 470 | 2,700 | 470 |
2021-04-08 | 463 | 470 | 463 | 470 | 1,500 | 470 |
2021-04-07 | 472 | 479 | 470 | 470 | 1,400 | 470 |
2021-04-06 | 466 | 471 | 465 | 470 | 3,400 | 470 |
2021-04-05 | 470 | 473 | 467 | 470 | 1,600 | 470 |
2021-04-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2021-04-01 | 471 | 471 | 462 | 471 | 1,500 | 471 |
2021-03-31 | 470 | 470 | 468 | 470 | 7,200 | 470 |
2021-03-30 | 473 | 473 | 469 | 470 | 1,300 | 470 |
2021-03-29 | 470 | 470 | 470 | 470 | 100 | 470 |
2021-03-26 | 467 | 469 | 464 | 464 | 9,100 | 464 |
2021-03-25 | 466 | 470 | 466 | 470 | 400 | 470 |
2021-03-24 | - | - | - | 470 | - | 470 |
2021-03-23 | 477 | 477 | 469 | 470 | 4,800 | 470 |
2021-03-22 | 470 | 472 | 468 | 469 | 2,700 | 469 |
2021-03-19 | 470 | 470 | 469 | 469 | 1,600 | 469 |
2021-03-18 | 471 | 471 | 471 | 471 | 200 | 471 |
2021-03-17 | 469 | 470 | 469 | 470 | 1,900 | 470 |
2021-03-16 | 468 | 470 | 468 | 470 | 1,000 | 470 |
2021-03-15 | 479 | 479 | 468 | 468 | 400 | 468 |
2021-03-12 | 471 | 471 | 470 | 470 | 2,100 | 470 |
2021-03-11 | 470 | 470 | 467 | 470 | 1,400 | 470 |
2021-03-10 | 470 | 471 | 465 | 465 | 6,900 | 465 |
2021-03-09 | 460 | 470 | 460 | 470 | 4,900 | 470 |
2021-03-08 | 462 | 472 | 462 | 472 | 4,200 | 472 |
2021-03-05 | 466 | 466 | 443 | 443 | 3,000 | 443 |
2021-03-04 | 461 | 461 | 455 | 455 | 1,200 | 455 |
2021-03-03 | 461 | 462 | 454 | 461 | 1,000 | 461 |
2021-03-02 | 462 | 462 | 451 | 451 | 3,000 | 451 |
2021-03-01 | 455 | 462 | 455 | 461 | 4,500 | 461 |
2021-02-26 | 451 | 451 | 451 | 451 | 300 | 451 |
2021-02-25 | 458 | 461 | 451 | 451 | 1,600 | 451 |
2021-02-24 | 458 | 458 | 458 | 458 | 100 | 458 |
2021-02-22 | 437 | 458 | 437 | 458 | 300 | 458 |
2021-02-19 | 463 | 465 | 460 | 461 | 1,800 | 461 |
2021-02-18 | 465 | 471 | 465 | 471 | 3,300 | 471 |
2021-02-17 | 461 | 461 | 459 | 460 | 2,700 | 460 |
2021-02-16 | 443 | 443 | 436 | 442 | 3,700 | 442 |
2021-02-15 | 438 | 438 | 426 | 435 | 2,200 | 435 |
2021-02-12 | 435 | 440 | 430 | 435 | 7,100 | 435 |
2021-02-10 | 410 | 460 | 409 | 455 | 6,600 | 455 |
2021-02-09 | 396 | 403 | 396 | 403 | 200 | 403 |
2021-02-08 | 410 | 410 | 399 | 399 | 200 | 399 |
2021-02-05 | 397 | 404 | 397 | 404 | 2,300 | 404 |
2021-02-04 | 395 | 396 | 395 | 396 | 1,500 | 396 |
2021-02-03 | 391 | 395 | 391 | 395 | 2,300 | 395 |
2021-02-02 | 390 | 391 | 390 | 391 | 900 | 391 |
2021-02-01 | 375 | 390 | 375 | 390 | 1,900 | 390 |
2021-01-29 | 382 | 390 | 382 | 389 | 1,500 | 389 |
2021-01-28 | 390 | 390 | 390 | 390 | 100 | 390 |
2021-01-27 | 389 | 390 | 389 | 390 | 1,700 | 390 |
2021-01-26 | 390 | 390 | 385 | 385 | 2,700 | 385 |
2021-01-25 | 380 | 385 | 380 | 380 | 2,100 | 380 |
2021-01-22 | 374 | 374 | 374 | 374 | 1,200 | 374 |
2021-01-21 | 374 | 374 | 374 | 374 | 100 | 374 |
2021-01-20 | 363 | 371 | 363 | 370 | 800 | 370 |
2021-01-19 | 371 | 371 | 371 | 371 | 700 | 371 |
2021-01-18 | 371 | 371 | 371 | 371 | 200 | 371 |
2021-01-15 | 371 | 371 | 371 | 371 | 200 | 371 |
2021-01-14 | - | - | - | 371 | - | 371 |
2021-01-13 | - | - | - | 371 | - | 371 |
2021-01-12 | 371 | 371 | 371 | 371 | 100 | 371 |
2021-01-08 | - | - | - | 363 | - | 363 |
2021-01-07 | - | - | - | 363 | - | 363 |
2021-01-06 | 363 | 363 | 363 | 363 | 100 | 363 |
2021-01-05 | - | - | - | 355 | - | 355 |
2021-01-04 | 351 | 351 | 350 | 351 | 700 | 351 |
分割・併合履歴 : [2019-06-26]1株→3株