6134 (株)FUJI 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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 2,223 | 2,249.5 | 2,207.5 | 2,248 | 258,500 | 2,248 |
| 2024-09-06 | 2,297 | 2,304 | 2,275 | 2,286 | 188,700 | 2,286 |
| 2024-09-05 | 2,327 | 2,352.5 | 2,299 | 2,301 | 259,900 | 2,301 |
| 2024-09-04 | 2,356 | 2,383 | 2,335 | 2,338 | 237,700 | 2,338 |
| 2024-09-03 | 2,456 | 2,470.5 | 2,437 | 2,443 | 119,900 | 2,443 |
| 2024-09-02 | 2,470 | 2,481 | 2,433 | 2,451.5 | 123,000 | 2,451.50 |
| 2024-08-30 | 2,427.5 | 2,461 | 2,426 | 2,440 | 189,400 | 2,440 |
| 2024-08-29 | 2,442.5 | 2,464 | 2,421 | 2,427.5 | 712,500 | 2,427.50 |
| 2024-08-28 | 2,405 | 2,437 | 2,400.5 | 2,437 | 167,000 | 2,437 |
| 2024-08-27 | 2,415 | 2,434 | 2,402.5 | 2,420 | 142,600 | 2,420 |
| 2024-08-26 | 2,440 | 2,445 | 2,403.5 | 2,419 | 178,100 | 2,419 |
| 2024-08-23 | 2,454.5 | 2,471.5 | 2,427.5 | 2,440 | 189,300 | 2,440 |
| 2024-08-22 | 2,450 | 2,455 | 2,420 | 2,436.5 | 110,900 | 2,436.50 |
| 2024-08-21 | 2,398 | 2,441.5 | 2,398 | 2,431.5 | 163,900 | 2,431.50 |
| 2024-08-20 | 2,410 | 2,452 | 2,410 | 2,448 | 148,600 | 2,448 |
| 2024-08-19 | 2,430 | 2,445 | 2,368.5 | 2,368.5 | 175,400 | 2,368.50 |
| 2024-08-16 | 2,381 | 2,440 | 2,381 | 2,437.5 | 190,800 | 2,437.50 |
| 2024-08-15 | 2,336 | 2,370 | 2,325.5 | 2,331 | 224,600 | 2,331 |
| 2024-08-14 | 2,335 | 2,362 | 2,300 | 2,336 | 191,900 | 2,336 |
| 2024-08-13 | 2,275.5 | 2,321 | 2,265 | 2,302 | 192,900 | 2,302 |
| 2024-08-09 | 2,309 | 2,318 | 2,239 | 2,266 | 309,900 | 2,266 |
| 2024-08-08 | 2,245 | 2,315.5 | 2,231.5 | 2,233.5 | 312,600 | 2,233.50 |
| 2024-08-07 | 2,223.5 | 2,385.5 | 2,176.5 | 2,308 | 321,100 | 2,308 |
| 2024-08-06 | 2,135.5 | 2,318.5 | 2,101 | 2,273.5 | 479,000 | 2,273.50 |
| 2024-08-05 | 2,198.5 | 2,198.5 | 1,931 | 1,995.5 | 621,700 | 1,995.50 |
| 2024-08-02 | 2,365.5 | 2,393.5 | 2,298 | 2,315 | 377,200 | 2,315 |
| 2024-08-01 | 2,463.5 | 2,489.5 | 2,400.5 | 2,415.5 | 346,700 | 2,415.50 |
| 2024-07-31 | 2,475 | 2,537.5 | 2,474.5 | 2,535 | 228,700 | 2,535 |
| 2024-07-30 | 2,500 | 2,515.5 | 2,480.5 | 2,496.5 | 125,100 | 2,496.50 |
| 2024-07-29 | 2,489 | 2,516 | 2,474.5 | 2,514 | 216,300 | 2,514 |
| 2024-07-26 | 2,462.5 | 2,507 | 2,462.5 | 2,463 | 110,200 | 2,463 |
| 2024-07-25 | 2,526 | 2,526 | 2,462.5 | 2,462.5 | 172,900 | 2,462.50 |
| 2024-07-24 | 2,550 | 2,580 | 2,541.5 | 2,545 | 120,700 | 2,545 |
| 2024-07-23 | 2,615 | 2,620.5 | 2,579 | 2,586.5 | 73,400 | 2,586.50 |
| 2024-07-22 | 2,621 | 2,636.5 | 2,585.5 | 2,588 | 168,800 | 2,588 |
| 2024-07-19 | 2,622 | 2,662.5 | 2,607.5 | 2,633 | 197,700 | 2,633 |
| 2024-07-18 | 2,635 | 2,657.5 | 2,602.5 | 2,610.5 | 240,100 | 2,610.50 |
| 2024-07-17 | 2,710 | 2,711.5 | 2,675 | 2,680.5 | 118,400 | 2,680.50 |
| 2024-07-16 | 2,675.5 | 2,705.5 | 2,664 | 2,701 | 118,800 | 2,701 |
| 2024-07-12 | 2,659 | 2,725.5 | 2,639 | 2,695.5 | 155,200 | 2,695.50 |
| 2024-07-11 | 2,695 | 2,699.5 | 2,667.5 | 2,682.5 | 126,000 | 2,682.50 |
| 2024-07-10 | 2,661 | 2,661 | 2,621.5 | 2,660.5 | 155,900 | 2,660.50 |
| 2024-07-09 | 2,645 | 2,680 | 2,644.5 | 2,678 | 179,900 | 2,678 |
| 2024-07-08 | 2,668 | 2,677.5 | 2,639 | 2,645 | 246,400 | 2,645 |
| 2024-07-05 | 2,642 | 2,676 | 2,620 | 2,652.5 | 315,800 | 2,652.50 |
| 2024-07-04 | 2,639.5 | 2,666.5 | 2,629 | 2,649 | 143,800 | 2,649 |
| 2024-07-03 | 2,587.5 | 2,650 | 2,587.5 | 2,636.5 | 198,900 | 2,636.50 |
| 2024-07-02 | 2,559 | 2,597 | 2,559 | 2,584 | 187,000 | 2,584 |
| 2024-07-01 | 2,578.5 | 2,602.5 | 2,559 | 2,570 | 184,400 | 2,570 |
| 2024-06-28 | 2,580 | 2,590 | 2,549 | 2,549 | 189,200 | 2,549 |
| 2024-06-27 | 2,525 | 2,568.5 | 2,525 | 2,562 | 204,500 | 2,562 |
| 2024-06-26 | 2,500 | 2,549.5 | 2,493 | 2,525.5 | 207,100 | 2,525.50 |
| 2024-06-25 | 2,475 | 2,526 | 2,470 | 2,518 | 166,500 | 2,518 |
| 2024-06-24 | 2,459 | 2,481.5 | 2,447.5 | 2,475 | 145,700 | 2,475 |
| 2024-06-21 | 2,474.5 | 2,496 | 2,436 | 2,439.5 | 507,300 | 2,439.50 |
| 2024-06-20 | 2,460 | 2,474.5 | 2,432.5 | 2,472.5 | 194,400 | 2,472.50 |
| 2024-06-19 | 2,469 | 2,496 | 2,457 | 2,491.5 | 144,800 | 2,491.50 |
| 2024-06-18 | 2,484 | 2,484.5 | 2,457 | 2,470 | 184,800 | 2,470 |
| 2024-06-17 | 2,494.5 | 2,503 | 2,439 | 2,460 | 215,800 | 2,460 |
| 2024-06-14 | 2,507 | 2,554 | 2,500.5 | 2,531.5 | 239,900 | 2,531.50 |
| 2024-06-13 | 2,527.5 | 2,551 | 2,508.5 | 2,525.5 | 175,900 | 2,525.50 |
| 2024-06-12 | 2,493 | 2,528 | 2,483 | 2,520 | 182,800 | 2,520 |
| 2024-06-11 | 2,476 | 2,502.5 | 2,464.5 | 2,466.5 | 98,300 | 2,466.50 |
| 2024-06-10 | 2,449 | 2,486.5 | 2,439.5 | 2,483 | 136,200 | 2,483 |
| 2024-06-07 | 2,427.5 | 2,450 | 2,427.5 | 2,437 | 163,800 | 2,437 |
| 2024-06-06 | 2,469 | 2,487 | 2,417 | 2,423.5 | 172,900 | 2,423.50 |
| 2024-06-05 | 2,465 | 2,477.5 | 2,444 | 2,453.5 | 177,900 | 2,453.50 |
| 2024-06-04 | 2,514.5 | 2,527 | 2,463.5 | 2,497.5 | 301,300 | 2,497.50 |
| 2024-06-03 | 2,561.5 | 2,581.5 | 2,558 | 2,575 | 137,300 | 2,575 |
| 2024-05-31 | 2,515 | 2,547.5 | 2,506.5 | 2,535.5 | 239,400 | 2,535.50 |
| 2024-05-30 | 2,490 | 2,508.5 | 2,455 | 2,504.5 | 117,900 | 2,504.50 |
| 2024-05-29 | 2,530.5 | 2,551.5 | 2,491.5 | 2,493 | 111,200 | 2,493 |
| 2024-05-28 | 2,526 | 2,555.5 | 2,511.5 | 2,534.5 | 144,500 | 2,534.50 |
| 2024-05-27 | 2,521 | 2,541 | 2,503.5 | 2,530.5 | 99,500 | 2,530.50 |
| 2024-05-24 | 2,505.5 | 2,551.5 | 2,491 | 2,536 | 174,700 | 2,536 |
| 2024-05-23 | 2,625 | 2,641.5 | 2,599.5 | 2,599.5 | 119,700 | 2,599.50 |
| 2024-05-22 | 2,612.5 | 2,639.5 | 2,608.5 | 2,616.5 | 167,100 | 2,616.50 |
| 2024-05-21 | 2,685 | 2,694 | 2,612.5 | 2,612.5 | 156,400 | 2,612.50 |
| 2024-05-20 | 2,675 | 2,714 | 2,675 | 2,685 | 104,200 | 2,685 |
| 2024-05-17 | 2,675 | 2,713 | 2,668.5 | 2,680.5 | 132,700 | 2,680.50 |
| 2024-05-16 | 2,724 | 2,753.5 | 2,672 | 2,677 | 174,900 | 2,677 |
| 2024-05-15 | 2,695.5 | 2,708 | 2,670 | 2,675.5 | 151,200 | 2,675.50 |
| 2024-05-14 | 2,699.5 | 2,719.5 | 2,637.5 | 2,680 | 328,300 | 2,680 |
| 2024-05-13 | 2,645 | 2,704.5 | 2,551 | 2,682 | 528,700 | 2,682 |
| 2024-05-10 | 2,800 | 2,848 | 2,788 | 2,795 | 217,800 | 2,795 |
| 2024-05-09 | 2,801.5 | 2,836.5 | 2,790 | 2,795.5 | 238,900 | 2,795.50 |
| 2024-05-08 | 2,735 | 2,760.5 | 2,712.5 | 2,751.5 | 250,100 | 2,751.50 |
| 2024-05-07 | 2,697.5 | 2,727 | 2,663 | 2,723 | 180,700 | 2,723 |
| 2024-05-02 | 2,662 | 2,687 | 2,652.5 | 2,676 | 103,100 | 2,676 |
| 2024-05-01 | 2,650 | 2,667 | 2,631.5 | 2,662 | 120,700 | 2,662 |
| 2024-04-30 | 2,639 | 2,665.5 | 2,615 | 2,658 | 142,900 | 2,658 |
| 2024-04-26 | 2,545 | 2,607.5 | 2,532.5 | 2,606.5 | 226,300 | 2,606.50 |
| 2024-04-25 | 2,528 | 2,550.5 | 2,520 | 2,533.5 | 99,100 | 2,533.50 |
| 2024-04-24 | 2,539 | 2,557 | 2,527 | 2,553 | 93,600 | 2,553 |
| 2024-04-23 | 2,491 | 2,528.5 | 2,491 | 2,516 | 125,900 | 2,516 |
| 2024-04-22 | 2,545.5 | 2,545.5 | 2,479.5 | 2,496 | 173,800 | 2,496 |
| 2024-04-19 | 2,560 | 2,560 | 2,466.5 | 2,505 | 184,500 | 2,505 |
| 2024-04-18 | 2,599 | 2,625.5 | 2,588 | 2,610 | 105,300 | 2,610 |
| 2024-04-17 | 2,623.5 | 2,639 | 2,580.5 | 2,591 | 129,600 | 2,591 |
| 2024-04-16 | 2,621 | 2,641.5 | 2,610.5 | 2,622 | 207,700 | 2,622 |
| 2024-04-15 | 2,643 | 2,655.5 | 2,624 | 2,652.5 | 139,400 | 2,652.50 |
| 2024-04-12 | 2,650 | 2,673.5 | 2,638.5 | 2,666 | 171,700 | 2,666 |
| 2024-04-11 | 2,574 | 2,634.5 | 2,571 | 2,624 | 84,200 | 2,624 |
| 2024-04-10 | 2,602 | 2,640 | 2,595.5 | 2,623 | 118,500 | 2,623 |
| 2024-04-09 | 2,577.5 | 2,601 | 2,565 | 2,597 | 85,800 | 2,597 |
| 2024-04-08 | 2,579.5 | 2,601.5 | 2,560 | 2,577.5 | 115,500 | 2,577.50 |
| 2024-04-05 | 2,580 | 2,602 | 2,557 | 2,571 | 210,700 | 2,571 |
| 2024-04-04 | 2,610 | 2,645.5 | 2,595 | 2,625 | 129,200 | 2,625 |
| 2024-04-03 | 2,601 | 2,622 | 2,578 | 2,592 | 135,400 | 2,592 |
| 2024-04-02 | 2,665.5 | 2,665.5 | 2,601.5 | 2,615.5 | 165,200 | 2,615.50 |
| 2024-04-01 | 2,680 | 2,714 | 2,650 | 2,667.5 | 147,100 | 2,667.50 |
| 2024-03-29 | 2,649.5 | 2,686.5 | 2,649.5 | 2,669 | 159,200 | 2,669 |
| 2024-03-28 | 2,670 | 2,684 | 2,646 | 2,664.5 | 162,200 | 2,664.50 |
| 2024-03-27 | 2,700 | 2,719 | 2,674 | 2,697 | 220,900 | 2,697 |
| 2024-03-26 | 2,677.5 | 2,685 | 2,640 | 2,670.5 | 186,600 | 2,670.50 |
| 2024-03-25 | 2,688 | 2,700 | 2,669 | 2,677.5 | 140,100 | 2,677.50 |
| 2024-03-22 | 2,713.5 | 2,740.5 | 2,681.5 | 2,700 | 153,600 | 2,700 |
| 2024-03-21 | 2,770.5 | 2,774 | 2,706 | 2,709 | 210,300 | 2,709 |
| 2024-03-19 | 2,721 | 2,733.5 | 2,696 | 2,724 | 123,500 | 2,724 |
| 2024-03-18 | 2,699 | 2,736.5 | 2,691 | 2,735 | 205,600 | 2,735 |
| 2024-03-15 | 2,636.5 | 2,691.5 | 2,636.5 | 2,659 | 326,300 | 2,659 |
| 2024-03-14 | 2,628.5 | 2,653 | 2,603.5 | 2,648.5 | 193,100 | 2,648.50 |
| 2024-03-13 | 2,684.5 | 2,691 | 2,626 | 2,637 | 194,100 | 2,637 |
| 2024-03-12 | 2,656.5 | 2,670 | 2,626 | 2,653.5 | 158,200 | 2,653.50 |
| 2024-03-11 | 2,710 | 2,732.5 | 2,648 | 2,674.5 | 169,200 | 2,674.50 |
| 2024-03-08 | 2,710 | 2,760.5 | 2,700 | 2,742.5 | 287,300 | 2,742.50 |
| 2024-03-07 | 2,745 | 2,788 | 2,720 | 2,730.5 | 262,400 | 2,730.50 |
| 2024-03-06 | 2,711 | 2,737 | 2,699.5 | 2,720.5 | 217,100 | 2,720.50 |
| 2024-03-05 | 2,698.5 | 2,720 | 2,683 | 2,711 | 179,600 | 2,711 |
| 2024-03-04 | 2,699 | 2,729 | 2,694 | 2,698.5 | 285,700 | 2,698.50 |
| 2024-03-01 | 2,650 | 2,695.5 | 2,637 | 2,687.5 | 312,700 | 2,687.50 |
| 2024-02-29 | 2,621.5 | 2,633.5 | 2,574 | 2,576 | 319,200 | 2,576 |
| 2024-02-28 | 2,636 | 2,645.5 | 2,608.5 | 2,625 | 311,300 | 2,625 |
| 2024-02-27 | 2,620 | 2,659 | 2,606.5 | 2,646 | 230,500 | 2,646 |
| 2024-02-26 | 2,624 | 2,638 | 2,599.5 | 2,606.5 | 177,900 | 2,606.50 |
| 2024-02-22 | 2,631 | 2,649.5 | 2,602 | 2,617 | 197,000 | 2,617 |
| 2024-02-21 | 2,599 | 2,635 | 2,598 | 2,622 | 190,600 | 2,622 |
| 2024-02-20 | 2,614.5 | 2,645.5 | 2,604 | 2,625.5 | 146,000 | 2,625.50 |
| 2024-02-19 | 2,598.5 | 2,627 | 2,597 | 2,616.5 | 143,400 | 2,616.50 |
| 2024-02-16 | 2,584 | 2,635 | 2,581 | 2,600.5 | 240,400 | 2,600.50 |
| 2024-02-15 | 2,604.5 | 2,610.5 | 2,565.5 | 2,583 | 242,000 | 2,583 |
| 2024-02-14 | 2,615.5 | 2,622.5 | 2,551.5 | 2,566 | 462,900 | 2,566 |
| 2024-02-13 | 2,640 | 2,654.5 | 2,590.5 | 2,649 | 376,200 | 2,649 |
| 2024-02-09 | 2,556.5 | 2,639.5 | 2,555.5 | 2,628 | 495,200 | 2,628 |
| 2024-02-08 | 2,574 | 2,574 | 2,501.5 | 2,560.5 | 557,800 | 2,560.50 |
| 2024-02-07 | 2,471 | 2,488.5 | 2,452 | 2,474 | 281,200 | 2,474 |
| 2024-02-06 | 2,490.5 | 2,490.5 | 2,462.5 | 2,473 | 254,000 | 2,473 |
| 2024-02-05 | 2,531 | 2,533.5 | 2,492 | 2,501 | 121,100 | 2,501 |
| 2024-02-02 | 2,511.5 | 2,518 | 2,487 | 2,492.5 | 126,800 | 2,492.50 |
| 2024-02-01 | 2,490 | 2,529 | 2,487 | 2,515.5 | 178,400 | 2,515.50 |
| 2024-01-31 | 2,514 | 2,516.5 | 2,497.5 | 2,516.5 | 408,800 | 2,516.50 |
| 2024-01-30 | 2,555 | 2,569 | 2,533.5 | 2,542.5 | 210,500 | 2,542.50 |
| 2024-01-29 | 2,523 | 2,556.5 | 2,521 | 2,534.5 | 184,500 | 2,534.50 |
| 2024-01-26 | 2,490 | 2,500.5 | 2,474 | 2,486.5 | 180,800 | 2,486.50 |
| 2024-01-25 | 2,493.5 | 2,530 | 2,488 | 2,521 | 136,200 | 2,521 |
| 2024-01-24 | 2,510 | 2,515.5 | 2,479.5 | 2,493.5 | 132,800 | 2,493.50 |
| 2024-01-23 | 2,524.5 | 2,543.5 | 2,514 | 2,524.5 | 99,100 | 2,524.50 |
| 2024-01-22 | 2,520 | 2,538 | 2,510 | 2,528 | 149,800 | 2,528 |
| 2024-01-19 | 2,501 | 2,505 | 2,471 | 2,478 | 115,900 | 2,478 |
| 2024-01-18 | 2,453 | 2,483 | 2,431 | 2,462 | 130,800 | 2,462 |
| 2024-01-17 | 2,528.5 | 2,540.5 | 2,453 | 2,453 | 197,300 | 2,453 |
| 2024-01-16 | 2,560.5 | 2,565.5 | 2,506 | 2,522.5 | 208,400 | 2,522.50 |
| 2024-01-15 | 2,545 | 2,604.5 | 2,537 | 2,564 | 201,400 | 2,564 |
| 2024-01-12 | 2,518.5 | 2,549.5 | 2,489.5 | 2,540 | 183,800 | 2,540 |
| 2024-01-11 | 2,495.5 | 2,524.5 | 2,492 | 2,518 | 161,400 | 2,518 |
| 2024-01-10 | 2,423 | 2,468 | 2,423 | 2,459 | 153,400 | 2,459 |
| 2024-01-09 | 2,415 | 2,444.5 | 2,404 | 2,422.5 | 152,800 | 2,422.50 |
| 2024-01-05 | 2,420 | 2,430 | 2,391 | 2,398 | 174,400 | 2,398 |
| 2024-01-04 | 2,400 | 2,416 | 2,359 | 2,410.5 | 141,700 | 2,410.50 |
分割・併合履歴 ： [2012-12-26]1株→2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
