1449 (株)FUJIジャパン の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 284 | 284 | 276 | 276 | 600 | 276 |
2023-12-28 | 278 | 278 | 275 | 277 | 1,500 | 277 |
2023-12-27 | 280 | 287 | 279 | 287 | 2,100 | 287 |
2023-12-26 | 284 | 290 | 282 | 290 | 1,900 | 290 |
2023-12-25 | 281 | 349 | 281 | 303 | 16,400 | 303 |
2023-12-22 | 296 | 296 | 275 | 281 | 3,100 | 281 |
2023-12-21 | 289 | 305 | 271 | 297 | 2,000 | 297 |
2023-12-20 | 293 | 295 | 290 | 290 | 700 | 290 |
2023-12-19 | 299 | 300 | 293 | 293 | 1,700 | 293 |
2023-12-18 | 307 | 307 | 306 | 307 | 1,100 | 307 |
2023-12-15 | 296 | 299 | 294 | 299 | 600 | 299 |
2023-12-14 | 298 | 300 | 298 | 300 | 200 | 300 |
2023-12-13 | 299 | 299 | 297 | 297 | 900 | 297 |
2023-12-12 | 299 | 300 | 299 | 300 | 300 | 300 |
2023-12-11 | 297 | 300 | 297 | 300 | 1,100 | 300 |
2023-12-08 | 300 | 300 | 300 | 300 | 400 | 300 |
2023-12-07 | 300 | 300 | 300 | 300 | 300 | 300 |
2023-12-06 | 300 | 300 | 300 | 300 | 100 | 300 |
2023-12-05 | 300 | 300 | 299 | 299 | 500 | 299 |
2023-12-04 | 299 | 300 | 299 | 300 | 800 | 300 |
2023-12-01 | 299 | 299 | 299 | 299 | 300 | 299 |
2023-11-30 | 301 | 301 | 299 | 300 | 500 | 300 |
2023-11-29 | 312 | 314 | 293 | 296 | 20,100 | 296 |
2023-11-28 | 315 | 315 | 315 | 315 | 100 | 315 |
2023-11-27 | 315 | 315 | 315 | 315 | 200 | 315 |
2023-11-24 | 315 | 315 | 315 | 315 | 300 | 315 |
2023-11-22 | - | - | - | 315 | - | 315 |
2023-11-21 | 315 | 315 | 314 | 315 | 400 | 315 |
2023-11-20 | 312 | 312 | 312 | 312 | 500 | 312 |
2023-11-17 | 316 | 316 | 316 | 316 | 200 | 316 |
2023-11-16 | 317 | 319 | 317 | 319 | 700 | 319 |
2023-11-15 | 311 | 316 | 311 | 316 | 800 | 316 |
2023-11-14 | 318 | 318 | 311 | 318 | 600 | 318 |
2023-11-13 | 303 | 315 | 303 | 315 | 1,300 | 315 |
2023-11-10 | 326 | 326 | 296 | 315 | 8,800 | 315 |
2023-11-09 | 328 | 340 | 323 | 340 | 2,300 | 340 |
2023-11-08 | 335 | 336 | 335 | 336 | 300 | 336 |
2023-11-07 | - | - | - | 333 | - | 333 |
2023-11-06 | 333 | 333 | 333 | 333 | 500 | 333 |
2023-11-02 | 335 | 335 | 332 | 332 | 300 | 332 |
2023-11-01 | - | - | - | 338 | - | 338 |
2023-10-31 | - | - | - | 338 | - | 338 |
2023-10-30 | - | - | - | 338 | - | 338 |
2023-10-27 | 338 | 338 | 338 | 338 | 200 | 338 |
2023-10-26 | - | - | - | 336 | - | 336 |
2023-10-25 | 336 | 336 | 336 | 336 | 100 | 336 |
2023-10-24 | - | - | - | 336 | - | 336 |
2023-10-23 | - | - | - | 336 | - | 336 |
2023-10-20 | 336 | 336 | 336 | 336 | 100 | 336 |
2023-10-19 | 339 | 339 | 339 | 339 | 100 | 339 |
2023-10-18 | - | - | - | 340 | - | 340 |
2023-10-17 | - | - | - | 340 | - | 340 |
2023-10-16 | 357 | 357 | 340 | 340 | 600 | 340 |
2023-10-13 | - | - | - | 354 | - | 354 |
2023-10-12 | - | - | - | 354 | - | 354 |
2023-10-11 | 354 | 354 | 354 | 354 | 200 | 354 |
2023-10-10 | 374 | 374 | 370 | 370 | 2,100 | 370 |
2023-10-06 | - | - | - | 334 | - | 334 |
2023-10-05 | 334 | 334 | 334 | 334 | 100 | 334 |
2023-10-04 | - | - | - | 333 | - | 333 |
2023-10-03 | 337 | 337 | 333 | 333 | 600 | 333 |
2023-10-02 | 340 | 340 | 340 | 340 | 200 | 340 |
2023-09-29 | 343 | 343 | 337 | 337 | 300 | 337 |
2023-09-28 | 351 | 351 | 351 | 351 | 200 | 351 |
2023-09-27 | - | - | - | 343 | - | 343 |
2023-09-26 | - | - | - | 343 | - | 343 |
2023-09-25 | 343 | 344 | 343 | 343 | 1,000 | 343 |
2023-09-22 | 346 | 350 | 338 | 350 | 1,700 | 350 |
2023-09-21 | 372 | 372 | 350 | 351 | 11,600 | 351 |
2023-09-20 | 390 | 430 | 390 | 430 | 49,000 | 430 |
2023-09-19 | 329 | 350 | 329 | 350 | 2,400 | 350 |
2023-09-15 | 328 | 329 | 326 | 329 | 700 | 329 |
2023-09-14 | - | - | - | 339 | - | 339 |
2023-09-13 | 340 | 340 | 339 | 339 | 1,600 | 339 |
2023-09-12 | 339 | 339 | 339 | 339 | 300 | 339 |
2023-09-11 | 331 | 331 | 331 | 331 | 100 | 331 |
2023-09-08 | 339 | 339 | 339 | 339 | 300 | 339 |
2023-09-07 | - | - | - | 339 | - | 339 |
2023-09-06 | - | - | - | 339 | - | 339 |
2023-09-05 | - | - | - | 339 | - | 339 |
2023-09-04 | - | - | - | 339 | - | 339 |
2023-09-01 | 338 | 339 | 338 | 339 | 200 | 339 |
2023-08-31 | - | - | - | 340 | - | 340 |
2023-08-30 | 340 | 340 | 340 | 340 | 100 | 340 |
2023-08-29 | 324 | 340 | 324 | 340 | 300 | 340 |
2023-08-28 | - | - | - | 335 | - | 335 |
2023-08-25 | 334 | 335 | 334 | 335 | 400 | 335 |
2023-08-24 | - | - | - | 322 | - | 322 |
2023-08-23 | - | - | - | 322 | - | 322 |
2023-08-22 | - | - | - | 322 | - | 322 |
2023-08-21 | - | - | - | 322 | - | 322 |
2023-08-18 | - | - | - | 322 | - | 322 |
2023-08-17 | - | - | - | 322 | - | 322 |
2023-08-16 | - | - | - | 322 | - | 322 |
2023-08-15 | - | - | - | 322 | - | 322 |
2023-08-14 | 328 | 329 | 322 | 322 | 600 | 322 |
2023-08-10 | 329 | 329 | 329 | 329 | 100 | 329 |
2023-08-09 | 330 | 330 | 330 | 330 | 200 | 330 |
2023-08-08 | 323 | 323 | 323 | 323 | 200 | 323 |
2023-08-07 | 323 | 323 | 323 | 323 | 100 | 323 |
2023-08-04 | 314 | 314 | 314 | 314 | 700 | 314 |
2023-08-03 | 326 | 326 | 313 | 313 | 1,300 | 313 |
2023-08-02 | 333 | 333 | 333 | 333 | 300 | 333 |
2023-08-01 | 338 | 338 | 338 | 338 | 100 | 338 |
2023-07-31 | - | - | - | 332 | - | 332 |
2023-07-28 | 332 | 332 | 332 | 332 | 1,000 | 332 |
2023-07-27 | - | - | - | 338 | - | 338 |
2023-07-26 | 331 | 338 | 331 | 338 | 200 | 338 |
2023-07-25 | - | - | - | 331 | - | 331 |
2023-07-24 | 328 | 331 | 323 | 331 | 300 | 331 |
2023-07-21 | - | - | - | 333 | - | 333 |
2023-07-20 | - | - | - | 333 | - | 333 |
2023-07-19 | - | - | - | 333 | - | 333 |
2023-07-18 | 333 | 333 | 333 | 333 | 100 | 333 |
2023-07-14 | 341 | 341 | 333 | 333 | 400 | 333 |
2023-07-13 | 340 | 340 | 338 | 338 | 200 | 338 |
2023-07-12 | - | - | - | 336 | - | 336 |
2023-07-11 | - | - | - | 336 | - | 336 |
2023-07-10 | - | - | - | 336 | - | 336 |
2023-07-07 | - | - | - | 336 | - | 336 |
2023-07-06 | 336 | 336 | 336 | 336 | 100 | 336 |
2023-07-05 | - | - | - | 342 | - | 342 |
2023-07-04 | 342 | 342 | 342 | 342 | 200 | 342 |
2023-07-03 | 340 | 340 | 340 | 340 | 100 | 340 |
2023-06-30 | - | - | - | 336 | - | 336 |
2023-06-29 | - | - | - | 336 | - | 336 |
2023-06-28 | - | - | - | 336 | - | 336 |
2023-06-27 | 339 | 339 | 336 | 336 | 400 | 336 |
2023-06-26 | 350 | 350 | 342 | 342 | 300 | 342 |
2023-06-23 | - | - | - | 352 | - | 352 |
2023-06-22 | - | - | - | 352 | - | 352 |
2023-06-21 | - | - | - | 352 | - | 352 |
2023-06-20 | 352 | 352 | 352 | 352 | 100 | 352 |
2023-06-19 | 352 | 352 | 352 | 352 | 100 | 352 |
2023-06-16 | - | - | - | 345 | - | 345 |
2023-06-15 | 345 | 345 | 344 | 345 | 700 | 345 |
2023-06-14 | 343 | 359 | 342 | 359 | 1,000 | 359 |
2023-06-13 | - | - | - | 340 | - | 340 |
2023-06-12 | 340 | 340 | 340 | 340 | 200 | 340 |
2023-06-09 | - | - | - | 348 | - | 348 |
2023-06-08 | - | - | - | 348 | - | 348 |
2023-06-07 | - | - | - | 348 | - | 348 |
2023-06-06 | 342 | 348 | 337 | 348 | 900 | 348 |
2023-06-05 | 350 | 350 | 350 | 350 | 300 | 350 |
2023-06-02 | - | - | - | 346 | - | 346 |
2023-06-01 | 345 | 346 | 345 | 346 | 1,300 | 346 |
2023-05-31 | 345 | 345 | 345 | 345 | 100 | 345 |
2023-05-30 | 345 | 345 | 345 | 345 | 200 | 345 |
2023-05-29 | - | - | - | 344 | - | 344 |
2023-05-26 | - | - | - | 344 | - | 344 |
2023-05-25 | 340 | 344 | 340 | 344 | 800 | 344 |
2023-05-24 | - | - | - | 340 | - | 340 |
2023-05-23 | 340 | 340 | 340 | 340 | 500 | 340 |
2023-05-22 | 340 | 345 | 340 | 345 | 600 | 345 |
2023-05-19 | 340 | 340 | 340 | 340 | 1,600 | 340 |
2023-05-18 | 337 | 343 | 335 | 340 | 1,900 | 340 |
2023-05-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2023-05-16 | 339 | 340 | 339 | 340 | 1,400 | 340 |
2023-05-15 | 337 | 339 | 337 | 339 | 800 | 339 |
2023-05-12 | 337 | 337 | 337 | 337 | 500 | 337 |
2023-05-11 | - | - | - | 336 | - | 336 |
2023-05-10 | - | - | - | 337 | - | 337 |
2023-05-09 | 337 | 337 | 337 | 337 | 100 | 337 |
2023-05-08 | - | - | - | 336 | - | 336 |
2023-05-02 | 336 | 336 | 336 | 336 | 100 | 336 |
2023-05-01 | 340 | 340 | 336 | 336 | 200 | 336 |
2023-04-28 | 340 | 340 | 340 | 340 | 100 | 340 |
2023-04-27 | - | - | - | 335 | - | 335 |
2023-04-26 | 331 | 335 | 331 | 335 | 700 | 335 |
2023-04-25 | - | - | - | 334 | - | 334 |
2023-04-24 | 334 | 334 | 334 | 334 | 100 | 334 |
2023-04-21 | - | - | - | 334 | - | 334 |
2023-04-20 | 326 | 334 | 326 | 334 | 200 | 334 |
2023-04-19 | 326 | 334 | 326 | 334 | 200 | 334 |
2023-04-18 | 334 | 334 | 334 | 334 | 100 | 334 |
2023-04-17 | 322 | 332 | 322 | 332 | 400 | 332 |
2023-04-14 | 330 | 330 | 330 | 330 | 200 | 330 |
2023-04-13 | 321 | 327 | 321 | 322 | 400 | 322 |
2023-04-12 | 318 | 326 | 318 | 326 | 200 | 326 |
2023-04-11 | 326 | 326 | 326 | 326 | 300 | 326 |
2023-04-10 | 326 | 326 | 326 | 326 | 100 | 326 |
2023-04-07 | 325 | 325 | 325 | 325 | 100 | 325 |
2023-04-06 | 320 | 325 | 318 | 325 | 300 | 325 |
2023-04-05 | 325 | 325 | 325 | 325 | 200 | 325 |
2023-04-04 | 316 | 324 | 316 | 324 | 200 | 324 |
2023-04-03 | 317 | 324 | 312 | 324 | 3,600 | 324 |
2023-03-31 | 330 | 330 | 325 | 325 | 700 | 325 |
2023-03-30 | 340 | 340 | 330 | 330 | 400 | 330 |
2023-03-29 | 326 | 340 | 326 | 340 | 800 | 340 |
2023-03-28 | 325 | 334 | 325 | 326 | 800 | 326 |
2023-03-27 | 324 | 332 | 316 | 332 | 1,200 | 332 |
2023-03-24 | 324 | 324 | 324 | 324 | 100 | 324 |
2023-03-23 | 323 | 324 | 316 | 324 | 500 | 324 |
2023-03-22 | 322 | 322 | 315 | 322 | 700 | 322 |
2023-03-20 | 314 | 314 | 309 | 314 | 500 | 314 |
2023-03-17 | 310 | 312 | 307 | 312 | 1,700 | 312 |
2023-03-16 | 319 | 337 | 311 | 314 | 3,000 | 314 |
2023-03-15 | 312 | 393 | 312 | 324 | 12,400 | 324 |
2023-03-14 | 301 | 334 | 301 | 313 | 3,400 | 313 |
2023-03-13 | 326 | 327 | 305 | 316 | 3,500 | 316 |
2023-03-10 | 337 | 350 | 330 | 330 | 1,200 | 330 |
2023-03-09 | 346 | 346 | 329 | 329 | 2,300 | 329 |
2023-03-08 | 350 | 354 | 346 | 346 | 500 | 346 |
2023-03-07 | 350 | 351 | 347 | 347 | 700 | 347 |
2023-03-06 | 347 | 352 | 346 | 350 | 400 | 350 |
2023-03-03 | 356 | 356 | 348 | 348 | 300 | 348 |
2023-03-02 | 357 | 357 | 348 | 348 | 500 | 348 |
2023-03-01 | 350 | 350 | 350 | 350 | 300 | 350 |
2023-02-28 | 350 | 352 | 350 | 350 | 300 | 350 |
2023-02-27 | 358 | 358 | 348 | 348 | 1,900 | 348 |
2023-02-24 | 360 | 360 | 357 | 357 | 500 | 357 |
2023-02-22 | 368 | 368 | 368 | 368 | 100 | 368 |
2023-02-21 | - | - | - | 360 | - | 360 |
2023-02-20 | 360 | 360 | 360 | 360 | 100 | 360 |
2023-02-17 | - | - | - | 368 | - | 368 |
2023-02-16 | - | - | - | 368 | - | 368 |
2023-02-15 | 368 | 368 | 368 | 368 | 300 | 368 |
2023-02-14 | 376 | 376 | 376 | 376 | 400 | 376 |
2023-02-13 | 399 | 399 | 366 | 376 | 1,800 | 376 |
2023-02-10 | 391 | 399 | 391 | 399 | 800 | 399 |
2023-02-09 | 388 | 388 | 388 | 388 | 200 | 388 |
2023-02-08 | - | - | - | 380 | - | 380 |
2023-02-07 | - | - | - | 380 | - | 380 |
2023-02-06 | 369 | 380 | 369 | 380 | 900 | 380 |
2023-02-03 | - | - | - | 369 | - | 369 |
2023-02-02 | 385 | 385 | 369 | 369 | 400 | 369 |
2023-02-01 | 388 | 388 | 388 | 388 | 400 | 388 |
2023-01-31 | 379 | 385 | 379 | 385 | 200 | 385 |
2023-01-30 | 386 | 387 | 386 | 387 | 200 | 387 |
2023-01-27 | 395 | 395 | 389 | 389 | 400 | 389 |
2023-01-26 | 362 | 400 | 362 | 371 | 1,100 | 371 |
2023-01-25 | 361 | 369 | 361 | 369 | 200 | 369 |
2023-01-24 | - | - | - | 385 | - | 385 |
2023-01-23 | 355 | 385 | 355 | 385 | 3,700 | 385 |
2023-01-20 | 360 | 360 | 355 | 355 | 200 | 355 |
2023-01-19 | 375 | 375 | 375 | 375 | 200 | 375 |
2023-01-18 | - | - | - | 370 | - | 370 |
2023-01-17 | 370 | 370 | 370 | 370 | 100 | 370 |
2023-01-16 | 351 | 370 | 351 | 370 | 500 | 370 |
2023-01-13 | 348 | 390 | 348 | 390 | 1,500 | 390 |
2023-01-12 | - | - | - | 363 | - | 363 |
2023-01-11 | 355 | 363 | 352 | 363 | 300 | 363 |
2023-01-10 | 336 | 350 | 336 | 350 | 1,500 | 350 |
2023-01-06 | - | - | - | 360 | - | 360 |
2023-01-05 | 360 | 360 | 360 | 360 | 100 | 360 |
2023-01-04 | 346 | 365 | 346 | 365 | 800 | 365 |
分割・併合履歴 : [2019-06-26]1株→3株