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
2017-12-29	2,186	2,202	2,158	2,165	255,200	2,165
2017-12-28	2,212	2,212	2,182	2,192	270,000	2,192
2017-12-27	2,194	2,222	2,187	2,213	298,000	2,213
2017-12-26	2,195	2,195	2,154	2,176	269,100	2,176
2017-12-25	2,186	2,194	2,174	2,194	211,100	2,194
2017-12-22	2,195	2,211	2,181	2,187	247,200	2,187
2017-12-21	2,205	2,210	2,190	2,195	284,200	2,195
2017-12-20	2,161	2,191	2,147	2,190	227,100	2,190
2017-12-19	2,236	2,236	2,162	2,163	408,800	2,163
2017-12-18	2,207	2,240	2,201	2,235	583,400	2,235
2017-12-15	2,125	2,226	2,111	2,218	1,412,500	2,218
2017-12-14	2,099	2,137	2,090	2,135	260,700	2,135
2017-12-13	2,123	2,124	2,092	2,109	392,600	2,109
2017-12-12	2,114	2,125	2,106	2,125	250,100	2,125
2017-12-11	2,134	2,134	2,102	2,111	325,300	2,111
2017-12-08	2,132	2,151	2,110	2,129	338,800	2,129
2017-12-07	2,096	2,124	2,093	2,120	371,800	2,120
2017-12-06	2,102	2,111	2,075	2,075	441,300	2,075
2017-12-05	2,141	2,148	2,102	2,113	496,800	2,113
2017-12-04	2,176	2,202	2,155	2,179	523,300	2,179
2017-12-01	2,230	2,230	2,165	2,183	635,200	2,183
2017-11-30	2,220	2,226	2,171	2,187	898,100	2,187
2017-11-29	2,358	2,358	2,231	2,243	725,800	2,243
2017-11-28	2,360	2,376	2,305	2,348	934,900	2,348
2017-11-27	2,332	2,361	2,328	2,345	698,000	2,345
2017-11-24	2,282	2,325	2,270	2,315	491,100	2,315
2017-11-22	2,295	2,300	2,276	2,286	457,600	2,286
2017-11-21	2,293	2,300	2,261	2,288	587,500	2,288
2017-11-20	2,196	2,270	2,190	2,268	1,235,000	2,268
2017-11-17	2,207	2,217	2,168	2,175	611,800	2,175
2017-11-16	2,140	2,189	2,131	2,182	582,300	2,182
2017-11-15	2,199	2,203	2,130	2,140	1,056,300	2,140
2017-11-13	2,260	2,299	2,241	2,261	716,600	2,261
2017-11-10	2,281	2,302	2,222	2,274	1,462,900	2,274
2017-11-09	2,357	2,400	2,314	2,360	995,400	2,360
2017-11-08	2,316	2,359	2,301	2,359	768,100	2,359
2017-11-07	2,298	2,316	2,281	2,316	700,000	2,316
2017-11-06	2,294	2,329	2,282	2,316	855,500	2,316
2017-11-02	2,245	2,279	2,217	2,278	783,800	2,278
2017-11-01	2,179	2,220	2,165	2,217	788,900	2,217
2017-10-31	2,140	2,170	2,134	2,163	481,500	2,163
2017-10-30	2,165	2,170	2,147	2,153	607,900	2,153
2017-10-27	2,151	2,157	2,134	2,157	372,700	2,157
2017-10-26	2,147	2,163	2,136	2,144	313,300	2,144
2017-10-25	2,166	2,175	2,134	2,139	368,000	2,139
2017-10-24	2,144	2,163	2,138	2,155	387,700	2,155
2017-10-23	2,148	2,150	2,126	2,144	308,400	2,144
2017-10-20	2,091	2,137	2,089	2,134	332,600	2,134
2017-10-19	2,110	2,116	2,096	2,099	254,200	2,099
2017-10-18	2,137	2,137	2,096	2,097	375,500	2,097
2017-10-17	2,142	2,142	2,124	2,141	343,500	2,141
2017-10-16	2,115	2,135	2,115	2,122	359,500	2,122
2017-10-13	2,084	2,113	2,075	2,108	368,200	2,108
2017-10-12	2,063	2,093	2,052	2,087	430,100	2,087
2017-10-11	2,131	2,142	2,080	2,084	499,100	2,084
2017-10-10	2,093	2,123	2,089	2,120	601,600	2,120
2017-10-06	2,070	2,081	2,062	2,076	244,100	2,076
2017-10-05	2,053	2,058	2,037	2,054	251,200	2,054
2017-10-04	2,055	2,066	2,041	2,048	388,300	2,048
2017-10-03	2,075	2,078	2,052	2,063	297,200	2,063
2017-10-02	2,097	2,104	2,070	2,077	378,000	2,077
2017-09-29	2,068	2,096	2,051	2,096	478,800	2,096
2017-09-28	2,050	2,078	2,050	2,068	388,900	2,068
2017-09-27	2,047	2,050	2,013	2,038	318,100	2,038
2017-09-26	2,085	2,085	2,054	2,067	368,200	2,067
2017-09-25	2,058	2,080	2,056	2,079	439,200	2,079
2017-09-22	2,060	2,062	2,030	2,042	445,400	2,042
2017-09-21	2,100	2,103	2,039	2,046	669,700	2,046
2017-09-20	2,097	2,107	2,066	2,077	951,600	2,077
2017-09-19	2,060	2,087	2,032	2,083	1,336,400	2,083
2017-09-15	1,985	2,031	1,970	2,030	747,800	2,030
2017-09-14	1,944	1,984	1,938	1,983	715,400	1,983
2017-09-13	1,936	1,954	1,927	1,944	472,600	1,944
2017-09-12	1,923	1,926	1,911	1,923	230,200	1,923
2017-09-11	1,891	1,909	1,886	1,902	347,800	1,902
2017-09-08	1,877	1,904	1,877	1,881	335,400	1,881
2017-09-07	1,909	1,916	1,897	1,906	220,800	1,906
2017-09-06	1,861	1,903	1,851	1,898	215,100	1,898
2017-09-05	1,913	1,924	1,880	1,882	283,800	1,882
2017-09-04	1,944	1,944	1,914	1,916	263,000	1,916
2017-09-01	1,945	1,965	1,929	1,953	352,500	1,953
2017-08-31	1,956	1,961	1,917	1,938	522,800	1,938
2017-08-30	1,887	1,952	1,879	1,951	734,400	1,951
2017-08-29	1,880	1,897	1,868	1,879	478,200	1,879
2017-08-28	1,885	1,897	1,875	1,893	184,400	1,893
2017-08-25	1,869	1,891	1,869	1,879	445,100	1,879
2017-08-24	1,883	1,901	1,862	1,863	480,900	1,863
2017-08-23	1,910	1,919	1,879	1,898	475,400	1,898
2017-08-22	1,880	1,908	1,876	1,898	596,500	1,898
2017-08-21	1,900	1,916	1,870	1,885	638,000	1,885
2017-08-18	1,896	1,913	1,885	1,894	452,400	1,894
2017-08-17	1,930	1,943	1,901	1,911	737,200	1,911
2017-08-16	1,906	1,929	1,890	1,911	795,400	1,911
2017-08-15	1,857	1,890	1,845	1,887	697,900	1,887
2017-08-14	1,834	1,874	1,799	1,850	1,251,600	1,850
2017-08-10	1,775	1,786	1,761	1,781	400,500	1,781
2017-08-09	1,779	1,793	1,761	1,793	490,800	1,793
2017-08-08	1,785	1,795	1,774	1,778	179,400	1,778
2017-08-07	1,780	1,782	1,772	1,778	150,600	1,778
2017-08-04	1,750	1,772	1,742	1,767	294,600	1,767
2017-08-03	1,763	1,770	1,749	1,753	261,700	1,753
2017-08-02	1,763	1,780	1,751	1,770	260,400	1,770
2017-08-01	1,783	1,796	1,748	1,752	553,100	1,752
2017-07-31	1,804	1,808	1,783	1,796	588,000	1,796
2017-07-28	1,838	1,838	1,797	1,804	449,800	1,804
2017-07-27	1,813	1,849	1,813	1,835	432,200	1,835
2017-07-26	1,838	1,840	1,790	1,803	361,500	1,803
2017-07-25	1,834	1,846	1,823	1,835	288,500	1,835
2017-07-24	1,825	1,833	1,811	1,826	255,400	1,826
2017-07-21	1,791	1,842	1,791	1,834	642,300	1,834
2017-07-20	1,767	1,789	1,761	1,789	196,800	1,789
2017-07-19	1,773	1,773	1,753	1,762	195,000	1,762
2017-07-18	1,765	1,774	1,744	1,772	287,500	1,772
2017-07-14	1,773	1,778	1,761	1,767	236,400	1,767
2017-07-13	1,760	1,771	1,754	1,770	277,100	1,770
2017-07-12	1,769	1,770	1,741	1,744	335,300	1,744
2017-07-11	1,756	1,768	1,736	1,764	405,400	1,764
2017-07-10	1,721	1,760	1,713	1,750	578,300	1,750
2017-07-07	1,688	1,710	1,681	1,699	322,700	1,699
2017-07-06	1,666	1,691	1,663	1,688	399,300	1,688
2017-07-05	1,629	1,665	1,629	1,665	268,000	1,665
2017-07-04	1,645	1,647	1,609	1,619	230,900	1,619
2017-07-03	1,626	1,633	1,609	1,629	433,900	1,629
2017-06-30	1,605	1,619	1,591	1,619	421,800	1,619
2017-06-29	1,638	1,640	1,616	1,635	368,400	1,635
2017-06-28	1,635	1,644	1,623	1,624	220,800	1,624
2017-06-27	1,644	1,649	1,628	1,645	198,900	1,645
2017-06-26	1,632	1,642	1,628	1,641	177,800	1,641
2017-06-23	1,645	1,648	1,627	1,633	265,600	1,633
2017-06-22	1,634	1,640	1,623	1,638	173,500	1,638
2017-06-21	1,640	1,640	1,623	1,630	251,400	1,630
2017-06-20	1,624	1,647	1,620	1,642	428,100	1,642
2017-06-19	1,598	1,606	1,586	1,605	297,000	1,605
2017-06-16	1,601	1,607	1,583	1,592	353,400	1,592
2017-06-15	1,603	1,612	1,581	1,584	331,700	1,584
2017-06-14	1,636	1,660	1,608	1,608	373,400	1,608
2017-06-13	1,642	1,642	1,618	1,624	335,700	1,624
2017-06-12	1,656	1,661	1,638	1,648	311,300	1,648
2017-06-09	1,660	1,680	1,658	1,662	307,400	1,662
2017-06-08	1,687	1,697	1,676	1,676	375,600	1,676
2017-06-07	1,688	1,696	1,682	1,686	286,100	1,686
2017-06-06	1,715	1,720	1,694	1,700	511,900	1,700
2017-06-05	1,712	1,723	1,700	1,720	337,900	1,720
2017-06-02	1,720	1,721	1,697	1,719	523,100	1,719
2017-06-01	1,702	1,720	1,695	1,720	489,200	1,720
2017-05-31	1,685	1,727	1,658	1,714	881,600	1,714
2017-05-30	1,633	1,654	1,623	1,648	243,200	1,648
2017-05-29	1,645	1,651	1,633	1,633	150,200	1,633
2017-05-26	1,646	1,662	1,633	1,635	308,400	1,635
2017-05-25	1,646	1,685	1,634	1,642	576,900	1,642
2017-05-24	1,663	1,664	1,638	1,645	323,300	1,645
2017-05-23	1,653	1,681	1,636	1,650	505,100	1,650
2017-05-22	1,657	1,675	1,650	1,660	549,100	1,660
2017-05-19	1,659	1,682	1,647	1,649	479,500	1,649
2017-05-18	1,622	1,665	1,620	1,650	627,700	1,650
2017-05-17	1,633	1,656	1,617	1,646	453,200	1,646
2017-05-16	1,655	1,659	1,633	1,649	557,200	1,649
2017-05-15	1,690	1,690	1,621	1,632	886,700	1,632
2017-05-12	1,707	1,722	1,635	1,698	2,606,500	1,698
2017-05-11	1,455	1,455	1,437	1,447	199,100	1,447
2017-05-10	1,451	1,452	1,436	1,442	235,700	1,442
2017-05-09	1,455	1,458	1,449	1,453	151,000	1,453
2017-05-08	1,450	1,456	1,440	1,455	260,900	1,455
2017-05-02	1,430	1,433	1,420	1,433	262,000	1,433
2017-05-01	1,420	1,423	1,413	1,422	149,300	1,422
2017-04-28	1,417	1,419	1,400	1,415	313,400	1,415
2017-04-27	1,397	1,404	1,389	1,404	232,600	1,404
2017-04-26	1,379	1,403	1,378	1,394	247,900	1,394
2017-04-25	1,365	1,375	1,363	1,370	248,900	1,370
2017-04-24	1,374	1,377	1,360	1,375	324,600	1,375
2017-04-21	1,339	1,354	1,325	1,352	269,200	1,352
2017-04-20	1,329	1,336	1,321	1,321	211,800	1,321
2017-04-19	1,330	1,342	1,329	1,329	290,300	1,329
2017-04-18	1,341	1,354	1,335	1,335	140,600	1,335
2017-04-17	1,330	1,339	1,327	1,332	162,100	1,332
2017-04-14	1,336	1,343	1,329	1,335	235,400	1,335
2017-04-13	1,341	1,346	1,331	1,336	291,000	1,336
2017-04-12	1,363	1,363	1,345	1,356	240,000	1,356
2017-04-11	1,367	1,375	1,366	1,369	200,300	1,369
2017-04-10	1,390	1,396	1,376	1,380	401,100	1,380
2017-04-07	1,392	1,399	1,376	1,384	360,700	1,384
2017-04-06	1,405	1,412	1,378	1,380	236,800	1,380
2017-04-05	1,428	1,435	1,410	1,415	265,900	1,415
2017-04-04	1,445	1,445	1,421	1,430	236,800	1,430
2017-04-03	1,462	1,465	1,445	1,448	216,700	1,448
2017-03-31	1,484	1,488	1,458	1,458	293,600	1,458
2017-03-30	1,481	1,499	1,472	1,472	294,900	1,472
2017-03-29	1,485	1,488	1,473	1,486	205,300	1,486
2017-03-28	1,471	1,490	1,460	1,490	318,300	1,490
2017-03-27	1,449	1,451	1,438	1,444	117,600	1,444
2017-03-24	1,441	1,466	1,436	1,463	193,700	1,463
2017-03-23	1,458	1,458	1,443	1,448	164,600	1,448
2017-03-22	1,477	1,478	1,457	1,457	202,200	1,457
2017-03-21	1,501	1,512	1,498	1,503	110,300	1,503
2017-03-17	1,510	1,511	1,491	1,501	368,700	1,501
2017-03-16	1,511	1,519	1,503	1,514	214,900	1,514
2017-03-15	1,518	1,524	1,509	1,514	144,900	1,514
2017-03-14	1,520	1,529	1,516	1,524	143,500	1,524
2017-03-13	1,520	1,533	1,513	1,513	181,200	1,513
2017-03-10	1,514	1,520	1,506	1,518	333,700	1,518
2017-03-09	1,506	1,524	1,506	1,514	412,200	1,514
2017-03-08	1,489	1,498	1,475	1,493	290,700	1,493
2017-03-07	1,485	1,495	1,480	1,489	221,100	1,489
2017-03-06	1,497	1,501	1,484	1,485	200,800	1,485
2017-03-03	1,506	1,507	1,480	1,497	285,500	1,497
2017-03-02	1,525	1,535	1,506	1,508	180,700	1,508
2017-03-01	1,500	1,515	1,488	1,510	315,400	1,510
2017-02-28	1,497	1,519	1,493	1,497	415,700	1,497
2017-02-27	1,493	1,501	1,482	1,487	247,800	1,487
2017-02-24	1,508	1,517	1,489	1,503	312,300	1,503
2017-02-23	1,525	1,530	1,513	1,522	223,900	1,522
2017-02-22	1,530	1,532	1,522	1,525	255,600	1,525
2017-02-21	1,535	1,541	1,517	1,529	475,200	1,529
2017-02-20	1,531	1,548	1,525	1,533	413,700	1,533
2017-02-17	1,543	1,545	1,522	1,530	405,900	1,530
2017-02-16	1,553	1,563	1,550	1,555	386,800	1,555
2017-02-15	1,553	1,571	1,553	1,560	377,500	1,560
2017-02-14	1,540	1,569	1,530	1,533	350,700	1,533
2017-02-13	1,498	1,527	1,496	1,525	622,400	1,525
2017-02-10	1,450	1,500	1,450	1,492	740,100	1,492
2017-02-09	1,432	1,442	1,423	1,439	237,400	1,439
2017-02-08	1,442	1,450	1,433	1,450	181,400	1,450
2017-02-07	1,437	1,452	1,436	1,442	148,700	1,442
2017-02-06	1,460	1,462	1,437	1,447	203,900	1,447
2017-02-03	1,443	1,460	1,438	1,450	278,800	1,450
2017-02-02	1,458	1,489	1,440	1,445	434,500	1,445
2017-02-01	1,420	1,451	1,417	1,445	424,000	1,445
2017-01-31	1,400	1,419	1,397	1,419	249,100	1,419
2017-01-30	1,425	1,438	1,414	1,422	254,700	1,422
2017-01-27	1,420	1,429	1,405	1,425	282,800	1,425
2017-01-26	1,393	1,414	1,392	1,414	496,300	1,414
2017-01-25	1,378	1,390	1,374	1,384	227,300	1,384
2017-01-24	1,362	1,369	1,342	1,361	191,800	1,361
2017-01-23	1,365	1,379	1,361	1,372	162,400	1,372
2017-01-20	1,374	1,389	1,372	1,379	204,600	1,379
2017-01-19	1,358	1,383	1,358	1,383	215,700	1,383
2017-01-18	1,351	1,354	1,334	1,347	209,000	1,347
2017-01-17	1,354	1,378	1,348	1,348	308,200	1,348
2017-01-16	1,358	1,363	1,350	1,353	140,900	1,353
2017-01-13	1,355	1,366	1,355	1,359	188,000	1,359
2017-01-12	1,367	1,370	1,356	1,363	163,900	1,363
2017-01-11	1,370	1,381	1,365	1,367	159,300	1,367
2017-01-10	1,357	1,370	1,350	1,354	187,600	1,354
2017-01-06	1,366	1,371	1,352	1,361	184,000	1,361
2017-01-05	1,376	1,384	1,373	1,381	272,700	1,381
2017-01-04	1,350	1,378	1,350	1,372	316,900	1,372

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

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