6134 (株)FUJI の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,133	1,137	1,094	1,101	62,800	1,101
2014-12-29	1,146	1,146	1,093	1,105	79,100	1,105
2014-12-26	1,125	1,136	1,119	1,124	36,300	1,124
2014-12-25	1,139	1,142	1,127	1,136	52,600	1,136
2014-12-24	1,150	1,154	1,135	1,138	60,800	1,138
2014-12-22	1,125	1,136	1,120	1,134	83,100	1,134
2014-12-19	1,115	1,121	1,106	1,120	65,000	1,120
2014-12-18	1,085	1,100	1,062	1,088	78,700	1,088
2014-12-17	1,000	1,066	1,000	1,057	73,800	1,057
2014-12-16	1,003	1,030	995	1,023	92,000	1,023
2014-12-15	1,055	1,062	1,027	1,032	58,500	1,032
2014-12-12	1,055	1,083	1,053	1,074	135,500	1,074
2014-12-11	1,069	1,078	1,050	1,070	119,400	1,070
2014-12-10	1,125	1,128	1,086	1,091	93,100	1,091
2014-12-09	1,145	1,148	1,130	1,136	93,300	1,136
2014-12-08	1,179	1,183	1,148	1,151	62,500	1,151
2014-12-05	1,166	1,166	1,153	1,160	35,700	1,160
2014-12-04	1,186	1,186	1,168	1,173	46,900	1,173
2014-12-03	1,170	1,190	1,168	1,176	140,200	1,176
2014-12-02	1,098	1,154	1,098	1,145	126,800	1,145
2014-12-01	1,100	1,106	1,089	1,093	48,200	1,093
2014-11-28	1,092	1,105	1,088	1,093	90,100	1,093
2014-11-27	1,084	1,097	1,078	1,080	69,400	1,080
2014-11-26	1,073	1,100	1,073	1,084	64,600	1,084
2014-11-25	1,080	1,098	1,071	1,074	78,500	1,074
2014-11-21	1,072	1,074	1,063	1,070	120,200	1,070
2014-11-20	1,079	1,079	1,067	1,072	28,900	1,072
2014-11-19	1,073	1,080	1,072	1,077	59,100	1,077
2014-11-18	1,072	1,075	1,064	1,072	78,200	1,072
2014-11-17	1,072	1,074	1,049	1,054	59,200	1,054
2014-11-14	1,060	1,079	1,050	1,079	94,600	1,079
2014-11-13	1,054	1,059	1,048	1,057	38,500	1,057
2014-11-12	1,068	1,077	1,049	1,053	91,200	1,053
2014-11-11	1,055	1,066	1,050	1,058	58,300	1,058
2014-11-10	1,051	1,073	1,030	1,040	105,500	1,040
2014-11-07	1,038	1,078	1,020	1,059	203,700	1,059
2014-11-06	1,050	1,050	1,012	1,013	79,700	1,013
2014-11-05	1,062	1,065	1,027	1,034	94,200	1,034
2014-11-04	1,090	1,100	1,053	1,053	142,500	1,053
2014-10-31	992	1,045	989	1,040	190,300	1,040
2014-10-30	963	982	961	980	88,600	980
2014-10-29	956	972	951	962	54,800	962
2014-10-28	971	972	957	965	25,500	965
2014-10-27	971	978	965	967	27,400	967
2014-10-24	969	978	956	958	46,100	958
2014-10-23	945	962	945	958	19,500	958
2014-10-22	943	953	943	952	48,200	952
2014-10-21	948	955	928	929	48,000	929
2014-10-20	947	961	940	948	96,500	948
2014-10-17	938	974	929	931	96,200	931
2014-10-16	930	942	900	933	78,100	933
2014-10-15	945	955	942	948	39,100	948
2014-10-14	930	950	930	939	74,200	939
2014-10-10	965	980	959	971	78,000	971
2014-10-09	1,015	1,022	981	987	65,600	987
2014-10-08	990	996	972	992	96,700	992
2014-10-07	1,015	1,033	1,006	1,007	110,900	1,007
2014-10-06	1,050	1,051	1,009	1,015	86,200	1,015
2014-10-03	1,035	1,055	1,035	1,043	78,500	1,043
2014-10-02	1,042	1,058	1,027	1,050	159,900	1,050
2014-10-01	1,065	1,074	1,055	1,059	50,000	1,059
2014-09-30	1,079	1,084	1,063	1,069	127,500	1,069
2014-09-29	1,073	1,082	1,060	1,079	109,000	1,079
2014-09-26	1,060	1,073	1,052	1,063	86,800	1,063
2014-09-25	1,094	1,095	1,061	1,087	109,000	1,087
2014-09-24	1,115	1,115	1,093	1,102	97,700	1,102
2014-09-22	1,101	1,120	1,100	1,117	126,400	1,117
2014-09-19	1,068	1,098	1,064	1,096	117,700	1,096
2014-09-18	1,020	1,057	1,014	1,054	49,700	1,054
2014-09-17	1,042	1,042	1,020	1,021	46,500	1,021
2014-09-16	1,057	1,063	1,033	1,035	40,600	1,035
2014-09-12	1,057	1,063	1,042	1,050	134,700	1,050
2014-09-11	1,015	1,029	1,010	1,027	42,900	1,027
2014-09-10	1,000	1,020	996	1,017	35,600	1,017
2014-09-09	1,007	1,010	1,000	1,001	24,000	1,001
2014-09-08	995	1,005	991	1,004	67,900	1,004
2014-09-05	988	994	984	992	32,400	992
2014-09-04	993	994	977	978	31,100	978
2014-09-03	1,004	1,006	987	995	59,700	995
2014-09-02	992	998	985	994	27,700	994
2014-09-01	983	988	976	988	17,000	988
2014-08-29	973	991	971	983	71,500	983
2014-08-28	980	988	968	972	36,000	972
2014-08-27	989	989	980	981	20,400	981
2014-08-26	975	990	965	986	40,600	986
2014-08-25	989	996	978	984	79,400	984
2014-08-22	1,000	1,004	994	996	109,600	996
2014-08-21	987	998	985	998	31,600	998
2014-08-20	960	985	960	981	37,000	981
2014-08-19	977	980	954	957	57,600	957
2014-08-18	957	980	957	972	46,000	972
2014-08-15	958	969	957	962	40,600	962
2014-08-14	938	959	938	958	51,900	958
2014-08-13	925	932	922	931	51,000	931
2014-08-12	920	925	915	923	44,300	923
2014-08-11	912	925	904	919	69,200	919
2014-08-08	898	914	891	911	306,600	911
2014-08-07	843	843	836	838	50,700	838
2014-08-06	848	848	843	843	56,600	843
2014-08-05	854	855	850	851	46,400	851
2014-08-04	859	859	855	856	50,000	856
2014-08-01	881	883	865	868	35,800	868
2014-07-31	897	897	881	881	27,500	881
2014-07-30	890	899	889	890	22,700	890
2014-07-29	900	900	885	895	16,000	895
2014-07-28	915	915	897	900	45,500	900
2014-07-25	910	915	900	905	130,200	905
2014-07-24	895	904	895	904	67,300	904
2014-07-23	883	895	883	894	55,200	894
2014-07-22	875	883	875	880	53,700	880
2014-07-18	870	875	865	875	27,500	875
2014-07-17	881	885	879	880	21,500	880
2014-07-16	871	883	871	880	55,900	880
2014-07-15	879	885	873	879	29,000	879
2014-07-14	865	881	864	877	67,000	877
2014-07-11	873	873	863	866	51,400	866
2014-07-10	875	875	855	858	105,900	858
2014-07-09	870	884	870	875	47,400	875
2014-07-08	891	891	876	883	35,600	883
2014-07-07	881	890	880	886	50,400	886
2014-07-04	893	894	876	892	33,800	892
2014-07-03	882	891	876	885	29,400	885
2014-07-02	870	893	870	881	105,300	881
2014-07-01	874	887	872	880	46,900	880
2014-06-30	872	881	852	868	131,400	868
2014-06-27	853	866	848	857	117,800	857
2014-06-26	889	889	847	851	133,100	851
2014-06-25	880	880	874	874	47,900	874
2014-06-24	891	893	878	883	88,500	883
2014-06-23	902	903	890	890	79,000	890
2014-06-20	899	902	893	896	116,000	896
2014-06-19	870	894	868	890	79,600	890
2014-06-18	867	879	862	879	77,700	879
2014-06-17	864	866	855	863	38,800	863
2014-06-16	860	860	844	852	54,600	852
2014-06-13	834	863	834	857	141,800	857
2014-06-12	835	844	830	831	68,800	831
2014-06-11	836	846	832	843	44,700	843
2014-06-10	833	842	828	831	53,000	831
2014-06-09	840	850	831	833	162,800	833
2014-06-06	842	847	834	838	67,200	838
2014-06-05	836	844	825	828	59,500	828
2014-06-04	839	839	827	831	69,900	831
2014-06-03	860	860	840	843	190,700	843
2014-06-02	828	853	828	851	126,600	851
2014-05-30	834	834	804	813	178,700	813
2014-05-29	831	838	828	835	22,000	835
2014-05-28	861	861	834	838	83,500	838
2014-05-27	848	848	838	846	38,400	846
2014-05-26	845	850	833	844	70,900	844
2014-05-23	842	844	823	842	51,400	842
2014-05-22	819	843	811	831	65,500	831
2014-05-21	809	821	805	817	46,700	817
2014-05-20	816	816	805	809	24,800	809
2014-05-19	828	829	801	801	76,600	801
2014-05-16	828	848	822	828	95,600	828
2014-05-15	848	855	835	841	104,600	841
2014-05-14	848	856	848	852	22,500	852
2014-05-13	864	878	839	844	75,200	844
2014-05-12	874	874	851	854	77,700	854
2014-05-09	885	903	878	886	93,300	886
2014-05-08	875	910	875	900	127,000	900
2014-05-07	877	889	865	869	91,000	869
2014-05-02	898	904	865	891	64,600	891
2014-05-01	897	910	881	910	82,300	910
2014-04-30	894	909	877	898	80,200	898
2014-04-28	891	891	878	891	19,700	891
2014-04-25	889	898	879	898	26,800	898
2014-04-24	882	911	870	878	90,100	878
2014-04-23	873	888	871	879	22,800	879
2014-04-22	871	879	866	868	19,000	868
2014-04-21	895	895	871	872	68,300	872
2014-04-18	888	892	873	889	31,300	889
2014-04-17	906	915	881	882	45,800	882
2014-04-16	898	908	893	907	36,500	907
2014-04-15	889	921	886	895	70,600	895
2014-04-14	855	896	846	883	143,800	883
2014-04-11	884	885	859	859	63,600	859
2014-04-10	888	901	881	899	44,100	899
2014-04-09	880	903	880	898	120,400	898
2014-04-08	899	908	887	902	73,400	902
2014-04-07	896	916	895	914	130,900	914
2014-04-04	900	914	896	909	60,200	909
2014-04-03	902	919	899	914	61,300	914
2014-04-02	908	922	894	917	78,600	917
2014-04-01	908	915	882	909	122,600	909
2014-03-31	890	915	880	915	105,400	915
2014-03-28	875	890	872	880	113,700	880
2014-03-27	874	874	850	873	53,100	873
2014-03-26	855	867	847	866	46,100	866
2014-03-25	867	870	833	840	104,000	840
2014-03-24	832	863	832	859	76,900	859
2014-03-20	824	841	812	832	309,600	832
2014-03-19	810	821	804	810	72,800	810
2014-03-18	803	830	803	809	148,000	809
2014-03-17	800	810	779	787	81,100	787
2014-03-14	815	832	802	802	192,800	802
2014-03-13	847	854	825	827	49,800	827
2014-03-12	845	871	844	844	44,800	844
2014-03-11	853	864	847	858	57,200	858
2014-03-10	860	860	843	848	67,900	848
2014-03-07	863	872	860	864	63,200	864
2014-03-06	850	855	846	852	41,500	852
2014-03-05	858	858	845	850	56,800	850
2014-03-04	834	849	831	847	46,300	847
2014-03-03	873	873	829	840	102,200	840
2014-02-28	889	889	863	879	116,400	879
2014-02-27	879	885	865	874	55,400	874
2014-02-26	889	889	874	884	66,500	884
2014-02-25	905	905	894	904	40,300	904
2014-02-24	901	906	891	901	72,300	901
2014-02-21	878	901	873	901	65,600	901
2014-02-20	868	874	861	865	40,100	865
2014-02-19	879	880	864	877	28,300	877
2014-02-18	881	885	868	881	52,000	881
2014-02-17	865	883	850	882	37,800	882
2014-02-14	900	900	862	866	69,600	866
2014-02-13	910	914	902	909	60,900	909
2014-02-12	873	914	873	913	70,300	913
2014-02-10	850	857	843	852	37,000	852
2014-02-07	842	845	830	835	64,600	835
2014-02-06	862	862	822	835	72,100	835
2014-02-05	871	880	858	859	83,500	859
2014-02-04	900	911	894	894	114,400	894
2014-02-03	905	917	899	910	61,200	910
2014-01-31	900	904	899	904	58,900	904
2014-01-30	896	905	896	899	69,500	899
2014-01-29	900	912	898	911	38,500	911
2014-01-28	895	900	886	889	64,100	889
2014-01-27	896	905	895	899	162,600	899
2014-01-24	894	914	894	911	110,000	911
2014-01-23	915	916	908	909	51,100	909
2014-01-22	878	909	878	903	51,200	903
2014-01-21	890	891	876	878	31,100	878
2014-01-20	894	898	882	890	27,400	890
2014-01-17	873	892	861	886	42,100	886
2014-01-16	888	888	863	863	76,300	863
2014-01-15	891	891	874	879	34,000	879
2014-01-14	865	879	858	877	71,600	877
2014-01-10	863	870	860	865	73,500	865
2014-01-09	861	874	861	872	59,900	872
2014-01-08	870	872	860	872	63,700	872
2014-01-07	857	860	852	855	27,300	855
2014-01-06	873	875	862	869	49,300	869

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