6134 (株)FUJI の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,327	1,339	1,320	1,337	128,700	1,337
2016-12-29	1,350	1,350	1,329	1,333	113,300	1,333
2016-12-28	1,337	1,357	1,335	1,356	122,200	1,356
2016-12-27	1,346	1,346	1,328	1,332	132,200	1,332
2016-12-26	1,361	1,366	1,341	1,343	120,700	1,343
2016-12-22	1,359	1,364	1,348	1,356	176,800	1,356
2016-12-21	1,390	1,395	1,359	1,361	229,600	1,361
2016-12-20	1,373	1,379	1,370	1,375	233,700	1,375
2016-12-19	1,358	1,380	1,353	1,368	171,500	1,368
2016-12-16	1,357	1,375	1,343	1,359	475,400	1,359
2016-12-15	1,357	1,368	1,350	1,357	250,100	1,357
2016-12-14	1,359	1,368	1,344	1,358	201,500	1,358
2016-12-13	1,360	1,368	1,343	1,364	241,500	1,364
2016-12-12	1,375	1,378	1,351	1,360	233,200	1,360
2016-12-09	1,375	1,377	1,352	1,371	443,700	1,371
2016-12-08	1,359	1,385	1,359	1,382	347,800	1,382
2016-12-07	1,345	1,358	1,341	1,345	202,900	1,345
2016-12-06	1,355	1,362	1,332	1,341	411,300	1,341
2016-12-05	1,350	1,352	1,336	1,344	448,800	1,344
2016-12-02	1,310	1,344	1,310	1,338	675,700	1,338
2016-12-01	1,307	1,316	1,301	1,309	397,400	1,309
2016-11-30	1,310	1,314	1,289	1,298	314,700	1,298
2016-11-29	1,300	1,312	1,292	1,303	209,900	1,303
2016-11-28	1,300	1,315	1,292	1,300	277,600	1,300
2016-11-25	1,288	1,303	1,284	1,291	308,900	1,291
2016-11-24	1,278	1,280	1,270	1,280	264,600	1,280
2016-11-22	1,274	1,279	1,249	1,265	317,000	1,265
2016-11-21	1,235	1,276	1,232	1,270	563,400	1,270
2016-11-18	1,211	1,214	1,202	1,210	221,900	1,210
2016-11-17	1,208	1,212	1,199	1,206	182,500	1,206
2016-11-16	1,217	1,218	1,195	1,208	320,100	1,208
2016-11-15	1,207	1,217	1,186	1,204	410,800	1,204
2016-11-14	1,215	1,215	1,172	1,195	738,700	1,195
2016-11-11	1,276	1,288	1,204	1,208	875,600	1,208
2016-11-10	1,289	1,348	1,289	1,329	459,700	1,329
2016-11-09	1,322	1,331	1,256	1,263	584,000	1,263
2016-11-08	1,318	1,324	1,308	1,315	293,500	1,315
2016-11-07	1,335	1,346	1,324	1,330	332,400	1,330
2016-11-04	1,321	1,327	1,308	1,317	348,600	1,317
2016-11-02	1,327	1,344	1,323	1,333	339,500	1,333
2016-11-01	1,338	1,347	1,323	1,342	446,800	1,342
2016-10-31	1,326	1,345	1,322	1,338	359,500	1,338
2016-10-28	1,324	1,342	1,318	1,339	724,200	1,339
2016-10-27	1,308	1,320	1,299	1,318	351,200	1,318
2016-10-26	1,311	1,327	1,302	1,321	585,200	1,321
2016-10-25	1,307	1,327	1,296	1,307	455,300	1,307
2016-10-24	1,302	1,311	1,295	1,299	318,100	1,299
2016-10-21	1,290	1,314	1,284	1,301	458,100	1,301
2016-10-20	1,270	1,285	1,266	1,284	280,900	1,284
2016-10-19	1,262	1,275	1,252	1,269	344,700	1,269
2016-10-17	1,273	1,279	1,268	1,277	243,800	1,277
2016-10-13	1,260	1,276	1,255	1,268	228,600	1,268
2016-10-12	1,241	1,269	1,240	1,254	245,600	1,254
2016-10-11	1,235	1,259	1,230	1,251	227,300	1,251
2016-10-07	1,245	1,251	1,237	1,244	166,800	1,244
2016-10-06	1,250	1,263	1,234	1,248	412,300	1,248
2016-10-05	1,214	1,248	1,214	1,240	501,900	1,240
2016-10-04	1,167	1,204	1,151	1,203	306,500	1,203
2016-10-03	1,167	1,180	1,154	1,162	240,100	1,162
2016-09-30	1,145	1,163	1,132	1,162	200,700	1,162
2016-09-29	1,159	1,170	1,148	1,164	164,800	1,164
2016-09-28	1,156	1,156	1,142	1,153	164,600	1,153
2016-09-27	1,150	1,176	1,133	1,176	225,500	1,176
2016-09-26	1,180	1,180	1,154	1,156	92,900	1,156
2016-09-23	1,165	1,185	1,153	1,180	354,500	1,180
2016-09-21	1,150	1,163	1,135	1,160	266,600	1,160
2016-09-20	1,141	1,159	1,133	1,145	218,000	1,145
2016-09-16	1,169	1,169	1,154	1,154	308,500	1,154
2016-09-15	1,166	1,175	1,158	1,162	240,800	1,162
2016-09-14	1,165	1,172	1,162	1,166	113,400	1,166
2016-09-13	1,179	1,180	1,165	1,170	109,900	1,170
2016-09-12	1,167	1,183	1,165	1,174	124,700	1,174
2016-09-09	1,187	1,196	1,183	1,186	176,400	1,186
2016-09-08	1,185	1,208	1,180	1,192	281,300	1,192
2016-09-07	1,165	1,187	1,155	1,185	246,600	1,185
2016-09-06	1,171	1,188	1,162	1,178	213,000	1,178
2016-09-05	1,184	1,196	1,178	1,181	133,900	1,181
2016-09-02	1,178	1,194	1,174	1,184	213,600	1,184
2016-09-01	1,171	1,178	1,161	1,177	246,400	1,177
2016-08-31	1,178	1,186	1,165	1,185	281,400	1,185
2016-08-30	1,158	1,183	1,154	1,171	235,800	1,171
2016-08-29	1,180	1,188	1,163	1,172	274,500	1,172
2016-08-26	1,151	1,167	1,143	1,149	170,500	1,149
2016-08-25	1,158	1,176	1,158	1,160	199,300	1,160
2016-08-24	1,148	1,174	1,148	1,162	172,000	1,162
2016-08-23	1,150	1,153	1,135	1,143	214,700	1,143
2016-08-22	1,145	1,179	1,139	1,157	275,900	1,157
2016-08-19	1,134	1,147	1,126	1,140	315,700	1,140
2016-08-18	1,112	1,137	1,112	1,126	240,200	1,126
2016-08-17	1,110	1,142	1,110	1,124	298,900	1,124
2016-08-16	1,129	1,138	1,115	1,117	241,000	1,117
2016-08-15	1,127	1,132	1,110	1,129	212,100	1,129
2016-08-12	1,111	1,143	1,111	1,127	405,500	1,127
2016-08-10	1,030	1,126	1,030	1,103	752,900	1,103
2016-08-09	1,020	1,031	1,013	1,028	196,300	1,028
2016-08-08	1,026	1,038	1,018	1,031	203,500	1,031
2016-08-05	1,017	1,035	1,008	1,010	130,600	1,010
2016-08-04	1,002	1,021	993	1,015	199,900	1,015
2016-08-03	1,009	1,018	999	1,001	149,600	1,001
2016-08-02	1,020	1,031	1,016	1,020	113,700	1,020
2016-08-01	1,050	1,050	1,026	1,029	168,700	1,029
2016-07-29	1,054	1,066	1,041	1,057	329,000	1,057
2016-07-28	1,054	1,078	1,046	1,052	228,100	1,052
2016-07-27	1,044	1,059	1,040	1,048	204,300	1,048
2016-07-26	1,048	1,048	1,020	1,028	146,800	1,028
2016-07-25	1,045	1,055	1,033	1,049	190,700	1,049
2016-07-22	1,026	1,028	1,012	1,028	100,700	1,028
2016-07-21	1,045	1,047	1,014	1,028	253,700	1,028
2016-07-20	1,021	1,024	1,007	1,017	118,900	1,017
2016-07-19	1,007	1,024	1,007	1,021	119,300	1,021
2016-07-15	1,003	1,023	1,002	1,006	125,500	1,006
2016-07-14	1,010	1,024	991	995	202,200	995
2016-07-13	990	1,021	983	1,005	340,300	1,005
2016-07-12	962	991	958	979	197,200	979
2016-07-11	946	952	923	947	362,800	947
2016-07-08	934	952	911	918	206,800	918
2016-07-07	919	941	918	928	192,800	928
2016-07-06	933	939	913	919	191,400	919
2016-07-05	944	954	934	947	90,300	947
2016-07-04	930	965	921	950	318,700	950
2016-07-01	936	952	932	940	158,400	940
2016-06-30	950	950	919	923	135,400	923
2016-06-29	930	939	918	929	147,200	929
2016-06-28	915	930	901	927	233,100	927
2016-06-27	928	936	921	929	224,700	929
2016-06-24	1,000	1,007	905	915	270,000	915
2016-06-23	986	1,005	985	1,000	135,900	1,000
2016-06-22	985	992	979	985	130,100	985
2016-06-21	979	995	969	988	162,400	988
2016-06-20	979	992	973	979	159,900	979
2016-06-17	970	986	961	965	224,300	965
2016-06-16	965	979	958	961	318,000	961
2016-06-15	950	983	950	971	254,800	971
2016-06-14	949	960	931	955	394,700	955
2016-06-13	981	981	952	953	193,400	953
2016-06-10	990	999	979	990	267,200	990
2016-06-09	1,006	1,014	995	1,000	194,200	1,000
2016-06-08	1,011	1,024	1,007	1,011	237,400	1,011
2016-06-07	1,010	1,025	1,002	1,013	208,600	1,013
2016-06-06	1,024	1,024	1,009	1,019	190,600	1,019
2016-06-03	1,048	1,061	1,038	1,043	109,000	1,043
2016-06-02	1,052	1,058	1,041	1,048	153,500	1,048
2016-06-01	1,074	1,083	1,053	1,055	222,100	1,055
2016-05-31	1,064	1,085	1,056	1,079	360,800	1,079
2016-05-30	1,056	1,072	1,044	1,069	240,000	1,069
2016-05-27	1,035	1,046	1,025	1,045	155,400	1,045
2016-05-26	1,033	1,038	1,020	1,023	128,400	1,023
2016-05-25	1,050	1,052	1,021	1,024	121,200	1,024
2016-05-24	1,035	1,037	1,022	1,025	144,700	1,025
2016-05-23	1,045	1,045	1,020	1,037	176,800	1,037
2016-05-20	1,031	1,049	1,025	1,049	191,500	1,049
2016-05-19	1,076	1,083	1,030	1,031	353,900	1,031
2016-05-18	1,071	1,078	1,053	1,059	265,500	1,059
2016-05-17	1,076	1,082	1,057	1,079	249,500	1,079
2016-05-16	1,057	1,091	1,056	1,060	351,400	1,060
2016-05-13	1,155	1,159	1,053	1,053	692,400	1,053
2016-05-12	1,117	1,153	1,116	1,143	289,300	1,143
2016-05-11	1,128	1,147	1,120	1,135	232,600	1,135
2016-05-10	1,098	1,124	1,098	1,120	266,300	1,120
2016-05-09	1,105	1,120	1,095	1,096	221,600	1,096
2016-05-06	1,107	1,129	1,099	1,103	291,900	1,103
2016-05-02	1,119	1,137	1,103	1,115	247,700	1,115
2016-04-28	1,195	1,196	1,139	1,148	573,300	1,148
2016-04-27	1,176	1,188	1,160	1,185	310,500	1,185
2016-04-26	1,171	1,180	1,159	1,167	161,000	1,167
2016-04-25	1,180	1,185	1,163	1,171	239,300	1,171
2016-04-22	1,170	1,188	1,156	1,180	189,600	1,180
2016-04-21	1,188	1,194	1,172	1,179	244,200	1,179
2016-04-20	1,181	1,188	1,171	1,176	205,000	1,176
2016-04-19	1,156	1,180	1,156	1,178	196,800	1,178
2016-04-18	1,125	1,144	1,121	1,136	192,500	1,136
2016-04-15	1,162	1,177	1,162	1,165	122,900	1,165
2016-04-14	1,152	1,183	1,147	1,177	326,200	1,177
2016-04-13	1,132	1,148	1,129	1,147	273,800	1,147
2016-04-12	1,097	1,123	1,096	1,110	316,800	1,110
2016-04-11	1,090	1,101	1,077	1,097	239,500	1,097
2016-04-08	1,072	1,113	1,064	1,097	292,500	1,097
2016-04-07	1,070	1,092	1,067	1,090	294,700	1,090
2016-04-06	1,068	1,080	1,061	1,067	335,900	1,067
2016-04-05	1,118	1,122	1,068	1,072	365,300	1,072
2016-04-04	1,120	1,145	1,114	1,122	405,800	1,122
2016-04-01	1,149	1,149	1,115	1,120	437,700	1,120
2016-03-31	1,161	1,166	1,149	1,149	229,800	1,149
2016-03-30	1,173	1,177	1,154	1,161	156,600	1,161
2016-03-29	1,169	1,190	1,165	1,173	197,500	1,173
2016-03-28	1,195	1,196	1,173	1,190	168,300	1,190
2016-03-25	1,170	1,188	1,169	1,183	289,900	1,183
2016-03-24	1,170	1,186	1,159	1,178	344,800	1,178
2016-03-23	1,194	1,201	1,168	1,170	290,800	1,170
2016-03-22	1,180	1,195	1,176	1,194	247,500	1,194
2016-03-18	1,184	1,196	1,165	1,173	298,500	1,173
2016-03-17	1,190	1,191	1,167	1,176	345,300	1,176
2016-03-16	1,176	1,197	1,172	1,187	420,400	1,187
2016-03-15	1,178	1,195	1,172	1,182	356,000	1,182
2016-03-14	1,192	1,209	1,184	1,192	594,100	1,192
2016-03-11	1,157	1,194	1,143	1,181	456,600	1,181
2016-03-10	1,191	1,195	1,147	1,179	1,180,700	1,179
2016-03-09	1,123	1,127	1,108	1,121	103,000	1,121
2016-03-08	1,145	1,152	1,108	1,134	187,000	1,134
2016-03-07	1,176	1,189	1,152	1,156	189,100	1,156
2016-03-04	1,191	1,195	1,162	1,172	308,100	1,172
2016-03-03	1,174	1,194	1,174	1,192	188,600	1,192
2016-03-02	1,147	1,179	1,145	1,172	160,000	1,172
2016-03-01	1,138	1,142	1,108	1,117	154,700	1,117
2016-02-29	1,144	1,178	1,138	1,138	249,400	1,138
2016-02-26	1,146	1,152	1,121	1,122	128,600	1,122
2016-02-25	1,101	1,148	1,101	1,140	263,100	1,140
2016-02-24	1,102	1,120	1,092	1,100	325,600	1,100
2016-02-23	1,088	1,133	1,088	1,115	283,200	1,115
2016-02-22	1,079	1,090	1,056	1,077	225,900	1,077
2016-02-19	1,080	1,102	1,057	1,079	318,200	1,079
2016-02-18	1,053	1,078	1,050	1,075	272,500	1,075
2016-02-17	1,028	1,044	1,012	1,033	254,200	1,033
2016-02-16	995	1,040	995	1,018	322,500	1,018
2016-02-15	960	1,009	949	1,003	313,800	1,003
2016-02-12	896	973	896	934	523,300	934
2016-02-10	1,027	1,040	970	995	257,000	995
2016-02-09	1,060	1,063	1,027	1,028	136,500	1,028
2016-02-08	1,055	1,110	1,044	1,102	205,600	1,102
2016-02-05	1,060	1,091	1,060	1,072	244,500	1,072
2016-02-04	1,070	1,091	1,063	1,071	175,000	1,071
2016-02-03	1,119	1,149	1,081	1,088	138,200	1,088
2016-02-02	1,132	1,160	1,132	1,149	85,600	1,149
2016-02-01	1,159	1,179	1,149	1,155	217,000	1,155
2016-01-29	1,107	1,147	1,094	1,145	241,000	1,145
2016-01-28	1,097	1,108	1,089	1,101	245,200	1,101
2016-01-27	1,081	1,105	1,080	1,091	219,700	1,091
2016-01-26	1,060	1,061	1,045	1,056	192,300	1,056
2016-01-25	1,093	1,100	1,061	1,092	195,600	1,092
2016-01-22	1,066	1,074	1,036	1,062	178,400	1,062
2016-01-21	1,020	1,041	1,008	1,019	540,900	1,019
2016-01-20	1,105	1,113	1,046	1,050	284,200	1,050
2016-01-19	1,099	1,120	1,091	1,103	336,600	1,103
2016-01-18	1,080	1,104	1,057	1,098	319,700	1,098
2016-01-15	1,108	1,113	1,075	1,088	210,400	1,088
2016-01-14	1,084	1,086	1,063	1,081	270,400	1,081
2016-01-13	1,085	1,133	1,077	1,114	259,300	1,114
2016-01-12	1,111	1,133	1,088	1,088	157,700	1,088
2016-01-08	1,138	1,163	1,133	1,139	175,800	1,139
2016-01-07	1,155	1,158	1,130	1,147	235,300	1,147
2016-01-06	1,201	1,211	1,158	1,167	181,100	1,167
2016-01-05	1,217	1,230	1,205	1,209	125,500	1,209
2016-01-04	1,280	1,281	1,229	1,231	134,200	1,231

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31