6134 (株)FUJI の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,9101,9421,9051,930382,5001,930
2022-09-271,9201,9331,9111,912367,4001,912
2022-09-261,9301,9341,8931,898536,8001,898
2022-09-221,9281,9541,9211,953368,9001,953
2022-09-211,9601,9611,9441,949297,6001,949
2022-09-202,0052,0211,9761,981293,8001,981
2022-09-161,9871,9871,9671,979513,7001,979
2022-09-152,0252,0311,9921,994323,7001,994
2022-09-142,0252,0352,0122,021239,9002,021
2022-09-132,0552,0692,0492,068181,2002,068
2022-09-122,0582,0662,0452,051196,4002,051
2022-09-092,0222,0502,0222,039287,4002,039
2022-09-082,0152,0362,0002,036228,9002,036
2022-09-072,0042,0041,9681,995243,6001,995
2022-09-062,0022,0191,9892,006237,0002,006
2022-09-052,0102,0141,9902,004227,7002,004
2022-09-021,9892,0081,9801,998385,9001,998
2022-09-012,0002,0071,9882,000402,8002,000
2022-08-312,0062,0412,0062,041374,8002,041
2022-08-302,0252,0372,0152,026195,3002,026
2022-08-292,0002,0131,9882,007481,6002,007
2022-08-262,1062,1082,0702,076349,0002,076
2022-08-252,0462,0912,0352,084997,8002,084
2022-08-242,0512,0792,0442,047913,1002,047
2022-08-232,0502,0742,0502,052267,0002,052
2022-08-222,0412,0802,0402,064290,3002,064
2022-08-192,0732,1002,0732,080494,9002,080
2022-08-182,0952,1052,0752,098196,0002,098
2022-08-172,1102,1122,0952,108203,3002,108
2022-08-162,1052,1112,0832,093158,2002,093
2022-08-152,0922,1192,0902,117180,9002,117
2022-08-122,0672,1202,0562,095333,3002,095
2022-08-102,0372,0402,0002,027405,1002,027
2022-08-092,0582,0822,0312,046172,3002,046
2022-08-082,0002,0711,9822,064354,7002,064
2022-08-052,0202,0852,0172,085204,3002,085
2022-08-042,0332,0462,0272,031239,1002,031
2022-08-032,0172,0502,0162,048164,3002,048
2022-08-022,0772,0772,0272,035142,1002,035
2022-08-012,0622,0992,0592,097133,4002,097
2022-07-292,0732,0762,0352,053126,1002,053
2022-07-282,0842,0862,0522,073148,8002,073
2022-07-272,0462,0752,0352,068118,4002,068
2022-07-262,0352,0602,0332,041124,5002,041
2022-07-252,0712,0712,0362,043125,4002,043
2022-07-222,0642,0862,0582,076170,4002,076
2022-07-212,0512,0642,0282,064351,0002,064
2022-07-202,0152,0592,0042,059278,6002,059
2022-07-191,9471,9801,9351,975282,2001,975
2022-07-151,9191,9421,9081,928299,3001,928
2022-07-141,9351,9631,9241,959142,1001,959
2022-07-131,9521,9661,9391,947231,4001,947
2022-07-122,0002,0051,9261,937404,8001,937
2022-07-112,0552,0582,0202,034265,6002,034
2022-07-082,0302,0642,0062,034318,4002,034
2022-07-071,9722,0001,9551,996339,5001,996
2022-07-061,9701,9851,9621,966286,7001,966
2022-07-052,0012,0121,9882,000356,6002,000
2022-07-042,0022,0121,9902,000243,7002,000
2022-07-012,0202,0361,9701,983299,0001,983
2022-06-302,0402,0401,9922,000269,5002,000
2022-06-292,0602,0602,0312,036460,7002,036
2022-06-282,0502,0652,0382,064180,7002,064
2022-06-272,0392,0502,0222,044151,5002,044
2022-06-241,9701,9991,9571,997308,3001,997
2022-06-231,9802,0161,9721,983215,4001,983
2022-06-222,0462,0462,0022,002202,7002,002
2022-06-212,0212,0452,0132,022368,6002,022
2022-06-202,0332,0441,9681,984302,8001,984
2022-06-172,0202,0291,9932,019515,7002,019
2022-06-162,0982,1202,0862,088253,1002,088
2022-06-152,1152,1192,0532,058471,5002,058
2022-06-142,0942,1162,0932,114380,3002,114
2022-06-132,1142,1262,1002,101322,0002,101
2022-06-102,1812,2002,1632,164234,9002,164
2022-06-092,2272,2292,2082,208230,8002,208
2022-06-082,2272,2462,2152,242348,8002,242
2022-06-072,1932,2142,1792,207356,4002,207
2022-06-062,1842,1972,1722,183293,7002,183
2022-06-032,2302,2432,2112,216169,6002,216
2022-06-022,2252,2282,1932,211212,5002,211
2022-06-012,2172,2522,2062,241220,9002,241
2022-05-312,2522,2662,2042,214570,3002,214
2022-05-302,2172,2532,2062,251650,6002,251
2022-05-272,1722,1842,1582,174312,6002,174
2022-05-262,1102,1372,1012,122359,6002,122
2022-05-252,1432,1452,0962,116502,5002,116
2022-05-242,1932,2092,1512,158307,1002,158
2022-05-232,1852,1942,1682,183184,7002,183
2022-05-202,1372,1752,1252,172200,0002,172
2022-05-192,0902,1532,0902,144236,5002,144
2022-05-182,1762,1762,1242,140250,8002,140
2022-05-172,1232,1412,0882,133313,1002,133
2022-05-162,1342,1482,0942,123386,7002,123
2022-05-132,1102,1822,1082,176311,5002,176
2022-05-122,1222,1412,0882,124216,1002,124
2022-05-112,1302,1652,1222,152163,1002,152
2022-05-102,1252,1352,0822,131512,6002,131
2022-05-092,1502,1812,1462,165200,3002,165
2022-05-062,1472,1712,1192,166317,5002,166
2022-05-022,1742,1742,1342,149328,1002,149
2022-04-282,1442,1902,1412,182270,4002,182
2022-04-272,0852,1322,0702,127576,4002,127
2022-04-262,1482,1582,1342,135350,3002,135
2022-04-252,1152,1462,0932,118309,0002,118
2022-04-222,1282,1472,1072,140436,2002,140
2022-04-212,1522,1952,1462,178243,0002,178
2022-04-202,1532,1542,1162,133205,0002,133
2022-04-192,1042,1242,1012,118117,5002,118
2022-04-182,0822,1002,0612,082130,2002,082
2022-04-152,1112,1192,0852,112121,4002,112
2022-04-142,1192,1442,1192,140114,8002,140
2022-04-132,0972,1362,0932,130188,0002,130
2022-04-122,1052,1162,0742,075220,9002,075
2022-04-112,1512,1642,1232,129193,5002,129
2022-04-082,1512,1662,1182,146365,1002,146
2022-04-072,1452,1452,0972,108349,1002,108
2022-04-062,2232,2392,1812,193270,4002,193
2022-04-052,2762,2882,2532,264218,0002,264
2022-04-042,2272,2682,2272,248176,3002,248
2022-04-012,1942,2382,1552,226208,5002,226
2022-03-312,2302,2582,2112,223330,2002,223
2022-03-302,2922,3062,2452,272243,7002,272
2022-03-292,2872,3012,2722,292304,8002,292
2022-03-282,3102,3102,2692,286179,9002,286
2022-03-252,3252,3452,2962,310238,4002,310
2022-03-242,2702,3142,2552,314219,4002,314
2022-03-232,2782,3192,2602,313266,5002,313
2022-03-222,2662,2902,2172,230325,4002,230
2022-03-182,2342,2822,2322,243348,9002,243
2022-03-172,2282,2562,2042,245378,4002,245
2022-03-162,1672,1962,1522,172279,2002,172
2022-03-152,1162,1742,1082,128437,7002,128
2022-03-142,1362,1742,1292,138288,8002,138
2022-03-112,1132,1392,0732,101387,8002,101
2022-03-102,1392,1712,1232,160427,1002,160
2022-03-092,0502,1002,0302,068535,3002,068
2022-03-082,0832,1622,0702,095353,4002,095
2022-03-072,1742,1772,0952,117345,9002,117
2022-03-042,2962,2962,2332,243240,0002,243
2022-03-032,3762,3892,2992,323334,9002,323
2022-03-022,2912,3252,2742,288297,3002,288
2022-03-012,3302,3742,3252,363329,8002,363
2022-02-282,2992,3372,2842,321375,2002,321
2022-02-252,2802,3122,2692,308438,6002,308
2022-02-242,2482,2802,2292,252474,6002,252
2022-02-222,2842,3072,2582,282434,9002,282
2022-02-212,3302,3362,2752,323549,0002,323
2022-02-182,3792,3992,3312,360863,7002,360
2022-02-172,4922,5032,4252,431445,7002,431
2022-02-162,5002,5282,4852,514329,9002,514
2022-02-152,5502,5752,4472,456438,9002,456
2022-02-142,6152,6162,5192,520602,8002,520
2022-02-102,5852,6772,5702,672546,5002,672
2022-02-092,5472,5762,4762,561475,6002,561
2022-02-082,5292,5592,4852,486253,7002,486
2022-02-072,4832,5262,4822,509234,3002,509
2022-02-042,5182,5352,4782,533334,9002,533
2022-02-032,5642,5662,5202,520350,8002,520
2022-02-022,5832,6152,5572,614286,2002,614
2022-02-012,6472,6802,5832,585292,0002,585
2022-01-312,5912,6622,5832,625513,7002,625
2022-01-282,5072,5842,5022,583415,1002,583
2022-01-272,5642,6192,4602,468711,3002,468
2022-01-262,5112,5642,5052,544542,7002,544
2022-01-252,5202,5602,4782,504628,2002,504
2022-01-242,4232,5302,4072,522699,7002,522
2022-01-212,4552,4702,4192,448907,2002,448
2022-01-202,5322,5672,5032,518417,5002,518
2022-01-192,6012,6222,5452,553356,4002,553
2022-01-182,6802,7132,6392,651478,4002,651
2022-01-172,7012,7342,6972,719197,4002,719
2022-01-142,7082,7082,6582,677254,2002,677
2022-01-132,7122,7632,6932,743258,3002,743
2022-01-122,7162,7232,6882,716346,4002,716
2022-01-112,6832,7332,6572,691410,5002,691
2022-01-072,7272,7402,6352,666555,0002,666
2022-01-062,6912,7672,6752,683789,9002,683
2022-01-052,6302,6312,5862,591256,6002,591
2022-01-042,6232,6282,5822,628197,8002,628

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