6134 (株)FUJI の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1862,2022,1582,165255,2002,165
2017-12-282,2122,2122,1822,192270,0002,192
2017-12-272,1942,2222,1872,213298,0002,213
2017-12-262,1952,1952,1542,176269,1002,176
2017-12-252,1862,1942,1742,194211,1002,194
2017-12-222,1952,2112,1812,187247,2002,187
2017-12-212,2052,2102,1902,195284,2002,195
2017-12-202,1612,1912,1472,190227,1002,190
2017-12-192,2362,2362,1622,163408,8002,163
2017-12-182,2072,2402,2012,235583,4002,235
2017-12-152,1252,2262,1112,2181,412,5002,218
2017-12-142,0992,1372,0902,135260,7002,135
2017-12-132,1232,1242,0922,109392,6002,109
2017-12-122,1142,1252,1062,125250,1002,125
2017-12-112,1342,1342,1022,111325,3002,111
2017-12-082,1322,1512,1102,129338,8002,129
2017-12-072,0962,1242,0932,120371,8002,120
2017-12-062,1022,1112,0752,075441,3002,075
2017-12-052,1412,1482,1022,113496,8002,113
2017-12-042,1762,2022,1552,179523,3002,179
2017-12-012,2302,2302,1652,183635,2002,183
2017-11-302,2202,2262,1712,187898,1002,187
2017-11-292,3582,3582,2312,243725,8002,243
2017-11-282,3602,3762,3052,348934,9002,348
2017-11-272,3322,3612,3282,345698,0002,345
2017-11-242,2822,3252,2702,315491,1002,315
2017-11-222,2952,3002,2762,286457,6002,286
2017-11-212,2932,3002,2612,288587,5002,288
2017-11-202,1962,2702,1902,2681,235,0002,268
2017-11-172,2072,2172,1682,175611,8002,175
2017-11-162,1402,1892,1312,182582,3002,182
2017-11-152,1992,2032,1302,1401,056,3002,140
2017-11-132,2602,2992,2412,261716,6002,261
2017-11-102,2812,3022,2222,2741,462,9002,274
2017-11-092,3572,4002,3142,360995,4002,360
2017-11-082,3162,3592,3012,359768,1002,359
2017-11-072,2982,3162,2812,316700,0002,316
2017-11-062,2942,3292,2822,316855,5002,316
2017-11-022,2452,2792,2172,278783,8002,278
2017-11-012,1792,2202,1652,217788,9002,217
2017-10-312,1402,1702,1342,163481,5002,163
2017-10-302,1652,1702,1472,153607,9002,153
2017-10-272,1512,1572,1342,157372,7002,157
2017-10-262,1472,1632,1362,144313,3002,144
2017-10-252,1662,1752,1342,139368,0002,139
2017-10-242,1442,1632,1382,155387,7002,155
2017-10-232,1482,1502,1262,144308,4002,144
2017-10-202,0912,1372,0892,134332,6002,134
2017-10-192,1102,1162,0962,099254,2002,099
2017-10-182,1372,1372,0962,097375,5002,097
2017-10-172,1422,1422,1242,141343,5002,141
2017-10-162,1152,1352,1152,122359,5002,122
2017-10-132,0842,1132,0752,108368,2002,108
2017-10-122,0632,0932,0522,087430,1002,087
2017-10-112,1312,1422,0802,084499,1002,084
2017-10-102,0932,1232,0892,120601,6002,120
2017-10-062,0702,0812,0622,076244,1002,076
2017-10-052,0532,0582,0372,054251,2002,054
2017-10-042,0552,0662,0412,048388,3002,048
2017-10-032,0752,0782,0522,063297,2002,063
2017-10-022,0972,1042,0702,077378,0002,077
2017-09-292,0682,0962,0512,096478,8002,096
2017-09-282,0502,0782,0502,068388,9002,068
2017-09-272,0472,0502,0132,038318,1002,038
2017-09-262,0852,0852,0542,067368,2002,067
2017-09-252,0582,0802,0562,079439,2002,079
2017-09-222,0602,0622,0302,042445,4002,042
2017-09-212,1002,1032,0392,046669,7002,046
2017-09-202,0972,1072,0662,077951,6002,077
2017-09-192,0602,0872,0322,0831,336,4002,083
2017-09-151,9852,0311,9702,030747,8002,030
2017-09-141,9441,9841,9381,983715,4001,983
2017-09-131,9361,9541,9271,944472,6001,944
2017-09-121,9231,9261,9111,923230,2001,923
2017-09-111,8911,9091,8861,902347,8001,902
2017-09-081,8771,9041,8771,881335,4001,881
2017-09-071,9091,9161,8971,906220,8001,906
2017-09-061,8611,9031,8511,898215,1001,898
2017-09-051,9131,9241,8801,882283,8001,882
2017-09-041,9441,9441,9141,916263,0001,916
2017-09-011,9451,9651,9291,953352,5001,953
2017-08-311,9561,9611,9171,938522,8001,938
2017-08-301,8871,9521,8791,951734,4001,951
2017-08-291,8801,8971,8681,879478,2001,879
2017-08-281,8851,8971,8751,893184,4001,893
2017-08-251,8691,8911,8691,879445,1001,879
2017-08-241,8831,9011,8621,863480,9001,863
2017-08-231,9101,9191,8791,898475,4001,898
2017-08-221,8801,9081,8761,898596,5001,898
2017-08-211,9001,9161,8701,885638,0001,885
2017-08-181,8961,9131,8851,894452,4001,894
2017-08-171,9301,9431,9011,911737,2001,911
2017-08-161,9061,9291,8901,911795,4001,911
2017-08-151,8571,8901,8451,887697,9001,887
2017-08-141,8341,8741,7991,8501,251,6001,850
2017-08-101,7751,7861,7611,781400,5001,781
2017-08-091,7791,7931,7611,793490,8001,793
2017-08-081,7851,7951,7741,778179,4001,778
2017-08-071,7801,7821,7721,778150,6001,778
2017-08-041,7501,7721,7421,767294,6001,767
2017-08-031,7631,7701,7491,753261,7001,753
2017-08-021,7631,7801,7511,770260,4001,770
2017-08-011,7831,7961,7481,752553,1001,752
2017-07-311,8041,8081,7831,796588,0001,796
2017-07-281,8381,8381,7971,804449,8001,804
2017-07-271,8131,8491,8131,835432,2001,835
2017-07-261,8381,8401,7901,803361,5001,803
2017-07-251,8341,8461,8231,835288,5001,835
2017-07-241,8251,8331,8111,826255,4001,826
2017-07-211,7911,8421,7911,834642,3001,834
2017-07-201,7671,7891,7611,789196,8001,789
2017-07-191,7731,7731,7531,762195,0001,762
2017-07-181,7651,7741,7441,772287,5001,772
2017-07-141,7731,7781,7611,767236,4001,767
2017-07-131,7601,7711,7541,770277,1001,770
2017-07-121,7691,7701,7411,744335,3001,744
2017-07-111,7561,7681,7361,764405,4001,764
2017-07-101,7211,7601,7131,750578,3001,750
2017-07-071,6881,7101,6811,699322,7001,699
2017-07-061,6661,6911,6631,688399,3001,688
2017-07-051,6291,6651,6291,665268,0001,665
2017-07-041,6451,6471,6091,619230,9001,619
2017-07-031,6261,6331,6091,629433,9001,629
2017-06-301,6051,6191,5911,619421,8001,619
2017-06-291,6381,6401,6161,635368,4001,635
2017-06-281,6351,6441,6231,624220,8001,624
2017-06-271,6441,6491,6281,645198,9001,645
2017-06-261,6321,6421,6281,641177,8001,641
2017-06-231,6451,6481,6271,633265,6001,633
2017-06-221,6341,6401,6231,638173,5001,638
2017-06-211,6401,6401,6231,630251,4001,630
2017-06-201,6241,6471,6201,642428,1001,642
2017-06-191,5981,6061,5861,605297,0001,605
2017-06-161,6011,6071,5831,592353,4001,592
2017-06-151,6031,6121,5811,584331,7001,584
2017-06-141,6361,6601,6081,608373,4001,608
2017-06-131,6421,6421,6181,624335,7001,624
2017-06-121,6561,6611,6381,648311,3001,648
2017-06-091,6601,6801,6581,662307,4001,662
2017-06-081,6871,6971,6761,676375,6001,676
2017-06-071,6881,6961,6821,686286,1001,686
2017-06-061,7151,7201,6941,700511,9001,700
2017-06-051,7121,7231,7001,720337,9001,720
2017-06-021,7201,7211,6971,719523,1001,719
2017-06-011,7021,7201,6951,720489,2001,720
2017-05-311,6851,7271,6581,714881,6001,714
2017-05-301,6331,6541,6231,648243,2001,648
2017-05-291,6451,6511,6331,633150,2001,633
2017-05-261,6461,6621,6331,635308,4001,635
2017-05-251,6461,6851,6341,642576,9001,642
2017-05-241,6631,6641,6381,645323,3001,645
2017-05-231,6531,6811,6361,650505,1001,650
2017-05-221,6571,6751,6501,660549,1001,660
2017-05-191,6591,6821,6471,649479,5001,649
2017-05-181,6221,6651,6201,650627,7001,650
2017-05-171,6331,6561,6171,646453,2001,646
2017-05-161,6551,6591,6331,649557,2001,649
2017-05-151,6901,6901,6211,632886,7001,632
2017-05-121,7071,7221,6351,6982,606,5001,698
2017-05-111,4551,4551,4371,447199,1001,447
2017-05-101,4511,4521,4361,442235,7001,442
2017-05-091,4551,4581,4491,453151,0001,453
2017-05-081,4501,4561,4401,455260,9001,455
2017-05-021,4301,4331,4201,433262,0001,433
2017-05-011,4201,4231,4131,422149,3001,422
2017-04-281,4171,4191,4001,415313,4001,415
2017-04-271,3971,4041,3891,404232,6001,404
2017-04-261,3791,4031,3781,394247,9001,394
2017-04-251,3651,3751,3631,370248,9001,370
2017-04-241,3741,3771,3601,375324,6001,375
2017-04-211,3391,3541,3251,352269,2001,352
2017-04-201,3291,3361,3211,321211,8001,321
2017-04-191,3301,3421,3291,329290,3001,329
2017-04-181,3411,3541,3351,335140,6001,335
2017-04-171,3301,3391,3271,332162,1001,332
2017-04-141,3361,3431,3291,335235,4001,335
2017-04-131,3411,3461,3311,336291,0001,336
2017-04-121,3631,3631,3451,356240,0001,356
2017-04-111,3671,3751,3661,369200,3001,369
2017-04-101,3901,3961,3761,380401,1001,380
2017-04-071,3921,3991,3761,384360,7001,384
2017-04-061,4051,4121,3781,380236,8001,380
2017-04-051,4281,4351,4101,415265,9001,415
2017-04-041,4451,4451,4211,430236,8001,430
2017-04-031,4621,4651,4451,448216,7001,448
2017-03-311,4841,4881,4581,458293,6001,458
2017-03-301,4811,4991,4721,472294,9001,472
2017-03-291,4851,4881,4731,486205,3001,486
2017-03-281,4711,4901,4601,490318,3001,490
2017-03-271,4491,4511,4381,444117,6001,444
2017-03-241,4411,4661,4361,463193,7001,463
2017-03-231,4581,4581,4431,448164,6001,448
2017-03-221,4771,4781,4571,457202,2001,457
2017-03-211,5011,5121,4981,503110,3001,503
2017-03-171,5101,5111,4911,501368,7001,501
2017-03-161,5111,5191,5031,514214,9001,514
2017-03-151,5181,5241,5091,514144,9001,514
2017-03-141,5201,5291,5161,524143,5001,524
2017-03-131,5201,5331,5131,513181,2001,513
2017-03-101,5141,5201,5061,518333,7001,518
2017-03-091,5061,5241,5061,514412,2001,514
2017-03-081,4891,4981,4751,493290,7001,493
2017-03-071,4851,4951,4801,489221,1001,489
2017-03-061,4971,5011,4841,485200,8001,485
2017-03-031,5061,5071,4801,497285,5001,497
2017-03-021,5251,5351,5061,508180,7001,508
2017-03-011,5001,5151,4881,510315,4001,510
2017-02-281,4971,5191,4931,497415,7001,497
2017-02-271,4931,5011,4821,487247,8001,487
2017-02-241,5081,5171,4891,503312,3001,503
2017-02-231,5251,5301,5131,522223,9001,522
2017-02-221,5301,5321,5221,525255,6001,525
2017-02-211,5351,5411,5171,529475,2001,529
2017-02-201,5311,5481,5251,533413,7001,533
2017-02-171,5431,5451,5221,530405,9001,530
2017-02-161,5531,5631,5501,555386,8001,555
2017-02-151,5531,5711,5531,560377,5001,560
2017-02-141,5401,5691,5301,533350,7001,533
2017-02-131,4981,5271,4961,525622,4001,525
2017-02-101,4501,5001,4501,492740,1001,492
2017-02-091,4321,4421,4231,439237,4001,439
2017-02-081,4421,4501,4331,450181,4001,450
2017-02-071,4371,4521,4361,442148,7001,442
2017-02-061,4601,4621,4371,447203,9001,447
2017-02-031,4431,4601,4381,450278,8001,450
2017-02-021,4581,4891,4401,445434,5001,445
2017-02-011,4201,4511,4171,445424,0001,445
2017-01-311,4001,4191,3971,419249,1001,419
2017-01-301,4251,4381,4141,422254,7001,422
2017-01-271,4201,4291,4051,425282,8001,425
2017-01-261,3931,4141,3921,414496,3001,414
2017-01-251,3781,3901,3741,384227,3001,384
2017-01-241,3621,3691,3421,361191,8001,361
2017-01-231,3651,3791,3611,372162,4001,372
2017-01-201,3741,3891,3721,379204,6001,379
2017-01-191,3581,3831,3581,383215,7001,383
2017-01-181,3511,3541,3341,347209,0001,347
2017-01-171,3541,3781,3481,348308,2001,348
2017-01-161,3581,3631,3501,353140,9001,353
2017-01-131,3551,3661,3551,359188,0001,359
2017-01-121,3671,3701,3561,363163,9001,363
2017-01-111,3701,3811,3651,367159,3001,367
2017-01-101,3571,3701,3501,354187,6001,354
2017-01-061,3661,3711,3521,361184,0001,361
2017-01-051,3761,3841,3731,381272,7001,381
2017-01-041,3501,3781,3501,372316,9001,372

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