6134 (株)FUJI 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
2023-09-22	2,409	2,429	2,403	2,417.5	196,700	2,417.50
2023-09-21	2,460	2,466.5	2,427	2,433	198,100	2,433
2023-09-20	2,485.5	2,491	2,464	2,464	227,800	2,464
2023-09-19	2,478	2,498.5	2,459.5	2,479.5	209,900	2,479.50
2023-09-15	2,470	2,486.5	2,447.5	2,470	384,700	2,470
2023-09-14	2,449.5	2,465.5	2,421	2,455	265,200	2,455
2023-09-13	2,459	2,471.5	2,433.5	2,449.5	308,400	2,449.50
2023-09-12	2,372.5	2,447.5	2,372.5	2,447.5	275,200	2,447.50
2023-09-11	2,387.5	2,399.5	2,347.5	2,364.5	243,200	2,364.50
2023-09-08	2,380.5	2,418	2,364.5	2,371.5	406,800	2,371.50
2023-09-07	2,465	2,470	2,427	2,430.5	262,100	2,430.50
2023-09-06	2,472	2,490.5	2,470	2,481	151,700	2,481
2023-09-05	2,435	2,472	2,426	2,469	220,800	2,469
2023-09-04	2,429	2,435.5	2,412	2,428.5	246,300	2,428.50
2023-09-01	2,405.5	2,442.5	2,402.5	2,429	231,200	2,429
2023-08-31	2,407	2,413	2,388.5	2,405	254,900	2,405
2023-08-30	2,416.5	2,420.5	2,401	2,413	311,200	2,413
2023-08-29	2,426.5	2,428.5	2,398.5	2,404.5	181,800	2,404.50
2023-08-28	2,407.5	2,424.5	2,384.5	2,420.5	322,000	2,420.50
2023-08-25	2,350	2,375	2,348.5	2,364.5	228,000	2,364.50
2023-08-24	2,386.5	2,393.5	2,370.5	2,380.5	161,400	2,380.50
2023-08-23	2,344	2,384.5	2,338	2,384.5	204,600	2,384.50
2023-08-22	2,358	2,375	2,351.5	2,367	159,500	2,367
2023-08-21	2,362.5	2,370.5	2,346	2,348	222,700	2,348
2023-08-18	2,340	2,360	2,340	2,351	226,900	2,351
2023-08-17	2,346	2,352.5	2,304.5	2,347.5	316,900	2,347.50
2023-08-16	2,381	2,401	2,372	2,374	175,200	2,374
2023-08-15	2,394.5	2,421	2,392	2,395	177,100	2,395
2023-08-14	2,394	2,408	2,356.5	2,370	265,400	2,370
2023-08-10	2,373	2,407	2,344.5	2,405.5	270,200	2,405.50
2023-08-09	2,379.5	2,392.5	2,355	2,383.5	368,800	2,383.50
2023-08-08	2,376	2,416.5	2,373.5	2,382	364,100	2,382
2023-08-07	2,313.5	2,399	2,277.5	2,380.5	438,600	2,380.50
2023-08-04	2,301	2,369	2,245.5	2,322	997,700	2,322
2023-08-03	2,525	2,525	2,425.5	2,440	580,900	2,440
2023-08-02	2,583	2,593	2,558	2,558	267,600	2,558
2023-08-01	2,599.5	2,610.5	2,584	2,605	209,100	2,605
2023-07-31	2,640	2,640	2,588	2,599.5	327,000	2,599.50
2023-07-28	2,596	2,631	2,577	2,621.5	278,700	2,621.50
2023-07-27	2,627.5	2,641	2,601	2,622.5	174,600	2,622.50
2023-07-26	2,646.5	2,646.5	2,627.5	2,635.5	175,000	2,635.50
2023-07-25	2,646.5	2,648.5	2,627.5	2,647.5	135,900	2,647.50
2023-07-24	2,637	2,655.5	2,630	2,643.5	168,300	2,643.50
2023-07-21	2,624	2,625.5	2,604	2,612.5	273,300	2,612.50
2023-07-20	2,664	2,689	2,644	2,644	217,700	2,644
2023-07-19	2,652	2,674.5	2,650.5	2,671	229,600	2,671
2023-07-18	2,554	2,615	2,546.5	2,615	169,300	2,615
2023-07-14	2,552	2,571	2,535.5	2,562	251,600	2,562
2023-07-13	2,540.5	2,566	2,524.5	2,551	199,400	2,551
2023-07-12	2,587	2,590.5	2,532	2,535.5	204,500	2,535.50
2023-07-11	2,617	2,623	2,573	2,583	260,700	2,583
2023-07-10	2,634.5	2,650	2,604.5	2,605	309,500	2,605
2023-07-07	2,594	2,631.5	2,592	2,608	274,000	2,608
2023-07-06	2,620	2,625	2,589.5	2,602	220,800	2,602
2023-07-05	2,604	2,643	2,604	2,635.5	200,300	2,635.50
2023-07-04	2,614	2,635	2,604.5	2,624.5	192,200	2,624.50
2023-07-03	2,583	2,637	2,583	2,629	224,000	2,629
2023-06-30	2,544.5	2,551	2,522.5	2,541.5	215,600	2,541.50
2023-06-29	2,557.5	2,563	2,541.5	2,551.5	185,600	2,551.50
2023-06-28	2,535	2,558.5	2,512	2,557	214,100	2,557
2023-06-27	2,508	2,515	2,482.5	2,507	177,200	2,507
2023-06-26	2,538	2,551.5	2,504.5	2,528	264,100	2,528
2023-06-23	2,620	2,632	2,522	2,538	209,900	2,538
2023-06-22	2,639.5	2,649	2,621.5	2,623.5	186,000	2,623.50
2023-06-21	2,606.5	2,640.5	2,606	2,631.5	273,300	2,631.50
2023-06-20	2,651.5	2,662	2,600.5	2,613.5	366,900	2,613.50
2023-06-19	2,569	2,646	2,569	2,615.5	470,000	2,615.50
2023-06-16	2,565	2,572	2,532	2,553	407,600	2,553
2023-06-15	2,564.5	2,591.5	2,560	2,573.5	323,400	2,573.50
2023-06-14	2,534	2,590	2,534	2,582	369,400	2,582
2023-06-13	2,488.5	2,523.5	2,488	2,508.5	336,700	2,508.50
2023-06-12	2,450	2,493.5	2,443	2,488.5	381,000	2,488.50
2023-06-09	2,445.5	2,466.5	2,428	2,451	742,600	2,451
2023-06-08	2,416	2,441.5	2,384.5	2,405	752,800	2,405
2023-06-07	2,405	2,417	2,365.5	2,366	444,600	2,366
2023-06-06	2,350	2,379	2,329	2,374.5	267,400	2,374.50
2023-06-05	2,367	2,378	2,356	2,374	264,600	2,374
2023-06-02	2,280	2,332	2,277	2,322	253,500	2,322
2023-06-01	2,250	2,279	2,237	2,270	249,800	2,270
2023-05-31	2,286	2,316	2,275	2,278	352,700	2,278
2023-05-30	2,309	2,329	2,308	2,313	220,300	2,313
2023-05-29	2,344	2,351	2,317	2,319	296,000	2,319
2023-05-26	2,357	2,364	2,303	2,314	416,200	2,314
2023-05-25	2,326	2,360	2,313	2,357	529,700	2,357
2023-05-24	2,342	2,359	2,338	2,350	217,800	2,350
2023-05-23	2,399	2,404	2,350	2,361	323,600	2,361
2023-05-22	2,362	2,393	2,360	2,380	284,100	2,380
2023-05-19	2,371	2,390	2,353	2,377	461,400	2,377
2023-05-18	2,400	2,419	2,391	2,402	421,100	2,402
2023-05-17	2,365	2,376	2,354	2,369	345,300	2,369
2023-05-16	2,395	2,395	2,351	2,369	396,400	2,369
2023-05-15	2,400	2,415	2,371	2,377	449,000	2,377
2023-05-12	2,368	2,430	2,353	2,422	1,178,900	2,422
2023-05-11	2,347	2,350	2,302	2,318	294,700	2,318
2023-05-10	2,355	2,364	2,347	2,357	191,200	2,357
2023-05-09	2,344	2,359	2,342	2,354	246,700	2,354
2023-05-08	2,315	2,329	2,297	2,327	198,900	2,327
2023-05-02	2,321	2,329	2,302	2,316	207,800	2,316
2023-05-01	2,300	2,310	2,286	2,308	217,800	2,308
2023-04-28	2,260	2,274	2,252	2,272	309,900	2,272
2023-04-27	2,198	2,232	2,191	2,229	141,700	2,229
2023-04-26	2,219	2,219	2,190	2,201	158,500	2,201
2023-04-25	2,234	2,250	2,225	2,231	155,000	2,231
2023-04-24	2,250	2,250	2,222	2,224	192,100	2,224
2023-04-21	2,232	2,253	2,226	2,244	193,700	2,244
2023-04-20	2,192	2,240	2,188	2,233	213,300	2,233
2023-04-19	2,185	2,201	2,177	2,200	174,400	2,200
2023-04-18	2,205	2,205	2,193	2,199	186,900	2,199
2023-04-17	2,198	2,210	2,194	2,206	133,800	2,206
2023-04-14	2,208	2,208	2,187	2,195	186,100	2,195
2023-04-13	2,218	2,218	2,184	2,195	137,900	2,195
2023-04-12	2,229	2,237	2,212	2,222	160,600	2,222
2023-04-11	2,230	2,232	2,204	2,211	174,400	2,211
2023-04-10	2,203	2,212	2,176	2,192	144,500	2,192
2023-04-07	2,172	2,191	2,167	2,180	185,800	2,180
2023-04-06	2,189	2,191	2,153	2,157	247,100	2,157
2023-04-05	2,259	2,262	2,206	2,212	250,300	2,212
2023-04-04	2,251	2,288	2,245	2,280	331,500	2,280
2023-04-03	2,255	2,276	2,252	2,272	370,800	2,272
2023-03-31	2,220	2,242	2,214	2,234	342,400	2,234
2023-03-30	2,198	2,212	2,188	2,202	167,600	2,202
2023-03-29	2,203	2,233	2,197	2,230	304,900	2,230
2023-03-28	2,200	2,204	2,181	2,194	191,300	2,194
2023-03-27	2,184	2,195	2,166	2,191	193,800	2,191
2023-03-24	2,186	2,192	2,172	2,174	186,000	2,174
2023-03-23	2,161	2,187	2,147	2,181	219,100	2,181
2023-03-22	2,196	2,205	2,187	2,191	351,800	2,191
2023-03-20	2,156	2,179	2,146	2,159	462,900	2,159
2023-03-17	2,181	2,199	2,164	2,183	595,300	2,183
2023-03-16	2,141	2,172	2,137	2,157	317,200	2,157
2023-03-15	2,205	2,205	2,180	2,191	222,400	2,191
2023-03-14	2,214	2,214	2,159	2,163	465,800	2,163
2023-03-13	2,251	2,258	2,234	2,250	357,900	2,250
2023-03-10	2,264	2,288	2,263	2,276	512,800	2,276
2023-03-09	2,248	2,289	2,248	2,289	640,500	2,289
2023-03-08	2,191	2,224	2,182	2,220	389,900	2,220
2023-03-07	2,155	2,181	2,149	2,176	465,300	2,176
2023-03-06	2,133	2,149	2,128	2,149	269,200	2,149
2023-03-03	2,126	2,127	2,110	2,118	267,600	2,118
2023-03-02	2,115	2,128	2,103	2,106	316,600	2,106
2023-03-01	2,060	2,107	2,060	2,102	552,200	2,102
2023-02-28	2,064	2,085	2,062	2,062	310,300	2,062
2023-02-27	2,048	2,063	2,046	2,058	358,500	2,058
2023-02-24	2,044	2,067	2,038	2,057	269,500	2,057
2023-02-22	2,030	2,037	2,020	2,021	277,600	2,021
2023-02-21	2,050	2,064	2,050	2,054	314,000	2,054
2023-02-20	2,050	2,060	2,034	2,055	372,800	2,055
2023-02-17	2,036	2,055	2,036	2,042	239,500	2,042
2023-02-16	2,060	2,071	2,042	2,067	418,300	2,067
2023-02-15	2,089	2,089	2,036	2,044	214,500	2,044
2023-02-14	2,068	2,083	2,059	2,071	475,300	2,071
2023-02-13	2,026	2,048	2,005	2,028	507,300	2,028
2023-02-10	2,001	2,063	1,984	2,037	1,205,600	2,037
2023-02-09	2,129	2,153	2,129	2,151	183,400	2,151
2023-02-08	2,145	2,155	2,134	2,139	92,500	2,139
2023-02-07	2,150	2,156	2,137	2,145	170,900	2,145
2023-02-06	2,183	2,187	2,132	2,150	233,700	2,150
2023-02-03	2,157	2,185	2,152	2,170	431,800	2,170
2023-02-02	2,143	2,149	2,123	2,141	336,900	2,141
2023-02-01	2,165	2,173	2,140	2,143	233,000	2,143
2023-01-31	2,154	2,178	2,146	2,151	342,900	2,151
2023-01-30	2,144	2,169	2,143	2,163	226,900	2,163
2023-01-27	2,123	2,142	2,110	2,139	181,000	2,139
2023-01-26	2,124	2,126	2,102	2,115	165,700	2,115
2023-01-25	2,134	2,141	2,122	2,127	227,700	2,127
2023-01-24	2,091	2,135	2,050	2,124	416,900	2,124
2023-01-23	2,090	2,091	2,064	2,074	195,200	2,074
2023-01-20	2,045	2,056	2,032	2,050	222,300	2,050
2023-01-19	2,071	2,082	2,059	2,072	254,100	2,072
2023-01-18	2,014	2,069	2,009	2,067	384,500	2,067
2023-01-17	1,980	2,011	1,979	2,010	180,400	2,010
2023-01-16	1,999	2,010	1,984	1,986	213,600	1,986
2023-01-13	2,022	2,036	2,005	2,011	267,300	2,011
2023-01-12	2,041	2,048	2,017	2,029	321,800	2,029
2023-01-11	1,994	2,051	1,985	2,044	701,100	2,044
2023-01-10	1,980	1,985	1,963	1,981	302,800	1,981
2023-01-06	1,962	1,990	1,953	1,976	274,200	1,976
2023-01-05	1,936	1,978	1,934	1,976	465,600	1,976
2023-01-04	1,927	1,935	1,914	1,935	279,800	1,935

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