6134 (株)FUJI の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,278	1,298	1,269	1,290	185,700	1,290
2018-12-27	1,279	1,284	1,246	1,281	396,500	1,281
2018-12-26	1,218	1,242	1,216	1,233	298,900	1,233
2018-12-25	1,200	1,228	1,200	1,216	477,900	1,216
2018-12-21	1,266	1,273	1,244	1,260	577,300	1,260
2018-12-20	1,281	1,289	1,247	1,256	486,800	1,256
2018-12-19	1,292	1,305	1,277	1,279	281,400	1,279
2018-12-18	1,297	1,321	1,283	1,294	363,900	1,294
2018-12-17	1,314	1,334	1,303	1,303	215,300	1,303
2018-12-14	1,333	1,355	1,301	1,314	409,500	1,314
2018-12-13	1,350	1,365	1,343	1,358	345,800	1,358
2018-12-12	1,325	1,351	1,314	1,336	606,700	1,336
2018-12-11	1,381	1,384	1,319	1,323	618,500	1,323
2018-12-10	1,413	1,418	1,371	1,380	385,400	1,380
2018-12-07	1,429	1,446	1,420	1,427	296,500	1,427
2018-12-06	1,440	1,450	1,414	1,421	361,900	1,421
2018-12-05	1,457	1,476	1,446	1,450	403,900	1,450
2018-12-04	1,515	1,516	1,490	1,492	417,200	1,492
2018-12-03	1,519	1,523	1,503	1,513	384,300	1,513
2018-11-30	1,494	1,504	1,481	1,493	298,000	1,493
2018-11-29	1,513	1,518	1,481	1,486	273,000	1,486
2018-11-28	1,468	1,485	1,455	1,483	425,400	1,483
2018-11-27	1,466	1,477	1,448	1,473	249,600	1,473
2018-11-26	1,455	1,460	1,433	1,455	285,300	1,455
2018-11-22	1,464	1,475	1,444	1,454	400,200	1,454
2018-11-21	1,426	1,471	1,416	1,468	442,000	1,468
2018-11-20	1,429	1,441	1,409	1,441	493,800	1,441
2018-11-19	1,431	1,455	1,422	1,452	449,000	1,452
2018-11-16	1,452	1,459	1,413	1,418	584,200	1,418
2018-11-15	1,461	1,480	1,456	1,472	457,800	1,472
2018-11-14	1,465	1,492	1,461	1,470	385,900	1,470
2018-11-13	1,464	1,479	1,444	1,469	491,700	1,469
2018-11-12	1,477	1,514	1,461	1,504	788,200	1,504
2018-11-09	1,568	1,568	1,475	1,477	1,166,800	1,477
2018-11-08	1,656	1,657	1,607	1,608	359,600	1,608
2018-11-07	1,622	1,657	1,609	1,616	342,600	1,616
2018-11-06	1,625	1,625	1,595	1,622	189,700	1,622
2018-11-05	1,607	1,613	1,581	1,594	380,000	1,594
2018-11-02	1,593	1,628	1,578	1,628	440,300	1,628
2018-11-01	1,575	1,596	1,558	1,582	266,100	1,582
2018-10-31	1,551	1,580	1,520	1,580	471,000	1,580
2018-10-30	1,478	1,536	1,471	1,534	324,000	1,534
2018-10-29	1,500	1,512	1,480	1,483	381,500	1,483
2018-10-26	1,540	1,559	1,485	1,491	584,000	1,491
2018-10-25	1,531	1,555	1,528	1,529	415,900	1,529
2018-10-24	1,610	1,610	1,574	1,588	246,200	1,588
2018-10-23	1,626	1,636	1,592	1,592	401,500	1,592
2018-10-22	1,646	1,657	1,627	1,646	207,400	1,646
2018-10-19	1,622	1,650	1,619	1,643	282,400	1,643
2018-10-18	1,692	1,692	1,647	1,649	250,700	1,649
2018-10-17	1,672	1,722	1,669	1,705	333,100	1,705
2018-10-16	1,619	1,641	1,604	1,640	361,100	1,640
2018-10-15	1,645	1,663	1,630	1,630	471,100	1,630
2018-10-12	1,627	1,667	1,618	1,663	739,600	1,663
2018-10-11	1,618	1,690	1,618	1,637	1,006,500	1,637
2018-10-10	1,709	1,718	1,688	1,698	436,300	1,698
2018-10-09	1,731	1,750	1,700	1,709	410,600	1,709
2018-10-05	1,768	1,786	1,759	1,769	194,200	1,769
2018-10-04	1,813	1,823	1,781	1,800	228,400	1,800
2018-10-03	1,835	1,843	1,791	1,792	277,700	1,792
2018-10-02	1,834	1,867	1,818	1,845	373,800	1,845
2018-10-01	1,800	1,834	1,793	1,818	238,000	1,818
2018-09-28	1,859	1,863	1,818	1,821	312,100	1,821
2018-09-27	1,868	1,868	1,816	1,819	293,000	1,819
2018-09-26	1,869	1,875	1,851	1,858	306,500	1,858
2018-09-25	1,890	1,892	1,834	1,884	353,300	1,884
2018-09-21	1,862	1,887	1,848	1,882	729,500	1,882
2018-09-20	1,860	1,881	1,849	1,860	388,500	1,860
2018-09-19	1,850	1,853	1,825	1,840	292,800	1,840
2018-09-18	1,813	1,814	1,784	1,807	353,700	1,807
2018-09-14	1,758	1,810	1,739	1,803	350,600	1,803
2018-09-13	1,718	1,747	1,711	1,728	191,100	1,728
2018-09-12	1,730	1,741	1,701	1,720	285,300	1,720
2018-09-11	1,757	1,761	1,722	1,723	322,300	1,723
2018-09-10	1,757	1,777	1,748	1,757	180,400	1,757
2018-09-07	1,803	1,809	1,765	1,772	350,200	1,772
2018-09-06	1,826	1,846	1,807	1,816	260,800	1,816
2018-09-05	1,843	1,872	1,825	1,836	322,300	1,836
2018-09-04	1,857	1,882	1,848	1,855	405,000	1,855
2018-09-03	1,850	1,872	1,832	1,847	320,700	1,847
2018-08-31	1,838	1,876	1,838	1,864	448,200	1,864
2018-08-30	1,846	1,856	1,833	1,840	192,000	1,840
2018-08-29	1,794	1,842	1,781	1,831	189,600	1,831
2018-08-28	1,852	1,854	1,807	1,817	287,900	1,817
2018-08-27	1,802	1,843	1,795	1,832	276,100	1,832
2018-08-24	1,781	1,792	1,748	1,787	160,300	1,787
2018-08-23	1,788	1,814	1,756	1,757	279,900	1,757
2018-08-22	1,731	1,805	1,731	1,802	509,400	1,802
2018-08-21	1,717	1,735	1,703	1,733	258,200	1,733
2018-08-20	1,720	1,725	1,691	1,695	267,700	1,695
2018-08-17	1,725	1,760	1,725	1,746	352,100	1,746
2018-08-16	1,705	1,728	1,685	1,715	473,400	1,715
2018-08-15	1,760	1,766	1,721	1,730	473,700	1,730
2018-08-14	1,754	1,775	1,735	1,760	465,900	1,760
2018-08-13	1,762	1,788	1,735	1,756	780,300	1,756
2018-08-10	1,900	1,919	1,785	1,790	1,463,000	1,790
2018-08-09	1,942	1,984	1,921	1,968	559,700	1,968
2018-08-08	1,916	1,966	1,916	1,943	310,300	1,943
2018-08-07	1,889	1,942	1,889	1,938	231,300	1,938
2018-08-06	1,932	1,949	1,913	1,915	217,500	1,915
2018-08-03	1,944	1,970	1,938	1,955	328,600	1,955
2018-08-02	2,000	2,007	1,950	1,954	226,700	1,954
2018-08-01	1,977	2,008	1,964	2,000	315,300	2,000
2018-07-31	2,010	2,013	1,959	1,970	652,500	1,970
2018-07-30	2,049	2,052	2,012	2,027	263,600	2,027
2018-07-27	2,050	2,050	2,012	2,036	261,600	2,036
2018-07-26	2,029	2,029	2,000	2,010	235,100	2,010
2018-07-25	1,984	2,016	1,981	2,008	232,000	2,008
2018-07-24	1,962	1,970	1,938	1,969	134,400	1,969
2018-07-23	1,970	1,985	1,940	1,942	249,200	1,942
2018-07-20	1,996	2,007	1,953	1,971	243,200	1,971
2018-07-19	1,980	2,025	1,980	2,005	270,400	2,005
2018-07-18	1,965	1,977	1,957	1,970	177,200	1,970
2018-07-17	1,951	1,968	1,935	1,946	256,200	1,946
2018-07-13	1,948	1,965	1,934	1,958	225,400	1,958
2018-07-12	1,948	1,948	1,911	1,926	190,200	1,926
2018-07-11	1,930	1,951	1,904	1,936	241,500	1,936
2018-07-10	1,927	1,968	1,913	1,957	325,000	1,957
2018-07-09	1,888	1,896	1,853	1,896	222,200	1,896
2018-07-06	1,850	1,896	1,836	1,889	636,000	1,889
2018-07-05	1,830	1,846	1,786	1,789	285,800	1,789
2018-07-04	1,860	1,864	1,820	1,835	393,700	1,835
2018-07-03	1,913	1,921	1,868	1,884	355,300	1,884
2018-07-02	1,972	2,010	1,920	1,923	323,200	1,923
2018-06-29	2,000	2,000	1,946	1,986	460,100	1,986
2018-06-28	1,976	1,977	1,939	1,963	428,500	1,963
2018-06-27	1,933	1,960	1,922	1,936	206,000	1,936
2018-06-26	1,901	1,929	1,888	1,926	181,900	1,926
2018-06-25	1,966	1,979	1,922	1,924	330,000	1,924
2018-06-22	1,955	1,985	1,943	1,958	264,100	1,958
2018-06-21	1,982	2,000	1,966	1,982	225,000	1,982
2018-06-20	1,965	1,982	1,931	1,982	238,100	1,982
2018-06-19	1,983	2,009	1,964	1,965	285,800	1,965
2018-06-18	2,016	2,045	1,981	1,983	306,400	1,983
2018-06-15	2,120	2,124	2,042	2,048	516,000	2,048
2018-06-14	2,143	2,155	2,094	2,096	322,900	2,096
2018-06-13	2,182	2,182	2,152	2,154	219,200	2,154
2018-06-12	2,243	2,243	2,164	2,189	347,000	2,189
2018-06-11	2,196	2,240	2,192	2,232	273,800	2,232
2018-06-08	2,191	2,206	2,166	2,197	402,000	2,197
2018-06-07	2,163	2,241	2,163	2,195	274,200	2,195
2018-06-06	2,167	2,200	2,164	2,174	240,800	2,174
2018-06-05	2,208	2,211	2,167	2,178	229,700	2,178
2018-06-04	2,213	2,230	2,189	2,208	283,300	2,208
2018-06-01	2,200	2,211	2,172	2,179	452,000	2,179
2018-05-31	2,212	2,244	2,194	2,227	428,500	2,227
2018-05-30	2,197	2,248	2,172	2,182	306,500	2,182
2018-05-29	2,241	2,254	2,225	2,237	270,700	2,237
2018-05-28	2,250	2,286	2,228	2,234	307,000	2,234
2018-05-25	2,284	2,306	2,264	2,264	332,700	2,264
2018-05-24	2,357	2,364	2,291	2,299	520,800	2,299
2018-05-23	2,381	2,430	2,364	2,400	698,600	2,400
2018-05-22	2,361	2,395	2,347	2,389	669,700	2,389
2018-05-21	2,290	2,351	2,280	2,345	593,200	2,345
2018-05-18	2,320	2,321	2,260	2,265	389,600	2,265
2018-05-17	2,325	2,330	2,252	2,300	781,300	2,300
2018-05-16	2,317	2,346	2,282	2,321	732,700	2,321
2018-05-15	2,264	2,333	2,264	2,314	1,218,400	2,314
2018-05-14	2,194	2,260	2,186	2,258	1,074,800	2,258
2018-05-11	2,154	2,199	2,055	2,198	1,859,100	2,198
2018-05-10	1,890	1,893	1,838	1,844	446,900	1,844
2018-05-09	1,881	1,913	1,871	1,890	665,900	1,890
2018-05-08	1,869	1,889	1,862	1,871	454,000	1,871
2018-05-07	1,878	1,885	1,861	1,869	371,000	1,869
2018-05-02	1,888	1,905	1,870	1,880	566,700	1,880
2018-05-01	1,947	1,947	1,858	1,877	840,200	1,877
2018-04-27	1,985	1,995	1,954	1,967	562,500	1,967
2018-04-26	2,003	2,039	1,999	2,033	396,200	2,033
2018-04-25	2,017	2,028	2,001	2,026	213,800	2,026
2018-04-24	2,038	2,040	2,024	2,038	171,700	2,038
2018-04-23	2,050	2,051	2,015	2,020	296,000	2,020
2018-04-20	2,111	2,112	2,050	2,050	503,700	2,050
2018-04-19	2,086	2,143	2,080	2,121	694,500	2,121
2018-04-18	2,029	2,080	2,023	2,072	368,100	2,072
2018-04-17	2,031	2,047	2,009	2,015	426,500	2,015
2018-04-16	2,000	2,027	1,995	2,024	212,600	2,024
2018-04-13	1,982	2,008	1,973	1,990	339,000	1,990
2018-04-12	1,980	2,005	1,971	1,979	244,400	1,979
2018-04-11	1,993	2,003	1,964	1,980	506,600	1,980
2018-04-10	1,965	1,991	1,943	1,977	638,100	1,977
2018-04-09	2,003	2,011	1,976	1,984	373,200	1,984
2018-04-06	2,040	2,052	2,013	2,013	272,600	2,013
2018-04-05	2,074	2,077	2,032	2,045	311,400	2,045
2018-04-04	2,090	2,115	2,054	2,060	292,700	2,060
2018-04-03	2,067	2,082	2,062	2,073	250,000	2,073
2018-03-30	2,093	2,097	2,068	2,084	195,700	2,084
2018-03-29	2,097	2,097	2,045	2,074	337,000	2,074
2018-03-28	2,100	2,100	2,030	2,056	335,200	2,056
2018-03-27	2,037	2,097	2,037	2,097	385,500	2,097
2018-03-26	1,985	1,999	1,964	1,992	312,500	1,992
2018-03-23	2,049	2,055	2,001	2,004	460,700	2,004
2018-03-22	2,100	2,125	2,096	2,108	213,600	2,108
2018-03-20	2,095	2,104	2,084	2,101	253,000	2,101
2018-03-19	2,150	2,166	2,117	2,134	372,800	2,134
2018-03-16	2,173	2,181	2,153	2,180	505,500	2,180
2018-03-15	2,153	2,173	2,132	2,166	431,200	2,166
2018-03-14	2,120	2,168	2,117	2,158	307,400	2,158
2018-03-13	2,115	2,137	2,101	2,137	220,100	2,137
2018-03-12	2,107	2,147	2,104	2,132	412,400	2,132
2018-03-09	2,059	2,082	2,038	2,057	263,300	2,057
2018-03-08	2,064	2,069	2,030	2,046	237,300	2,046
2018-03-07	2,041	2,056	2,020	2,040	310,100	2,040
2018-03-06	2,068	2,093	2,039	2,044	276,600	2,044
2018-03-05	2,069	2,080	2,028	2,031	335,300	2,031
2018-03-02	2,077	2,118	2,070	2,076	452,000	2,076
2018-03-01	2,170	2,170	2,120	2,127	612,700	2,127
2018-02-28	2,203	2,227	2,188	2,191	494,300	2,191
2018-02-27	2,200	2,232	2,193	2,219	526,400	2,219
2018-02-26	2,186	2,196	2,163	2,193	383,000	2,193
2018-02-23	2,162	2,174	2,149	2,174	286,500	2,174
2018-02-22	2,179	2,182	2,144	2,151	445,100	2,151
2018-02-21	2,154	2,200	2,141	2,186	430,200	2,186
2018-02-20	2,183	2,183	2,127	2,154	380,300	2,154
2018-02-19	2,175	2,189	2,133	2,185	679,900	2,185
2018-02-16	2,200	2,214	2,147	2,156	579,900	2,156
2018-02-15	2,187	2,225	2,171	2,177	587,400	2,177
2018-02-14	2,231	2,261	2,177	2,201	759,100	2,201
2018-02-13	2,250	2,307	2,218	2,228	980,100	2,228
2018-02-09	2,100	2,225	2,100	2,193	1,409,400	2,193
2018-02-08	2,129	2,156	2,103	2,136	468,000	2,136
2018-02-07	2,167	2,192	2,103	2,103	534,100	2,103
2018-02-06	2,122	2,154	2,047	2,103	697,300	2,103
2018-02-05	2,306	2,309	2,245	2,266	434,000	2,266
2018-02-02	2,379	2,393	2,350	2,366	353,200	2,366
2018-02-01	2,313	2,355	2,303	2,354	434,600	2,354
2018-01-31	2,336	2,348	2,300	2,300	511,400	2,300
2018-01-30	2,411	2,411	2,352	2,356	335,300	2,356
2018-01-29	2,402	2,425	2,398	2,411	332,700	2,411
2018-01-26	2,375	2,386	2,363	2,382	267,400	2,382
2018-01-25	2,338	2,363	2,321	2,360	325,800	2,360
2018-01-24	2,402	2,402	2,373	2,378	416,400	2,378
2018-01-23	2,422	2,431	2,411	2,419	350,300	2,419
2018-01-22	2,426	2,426	2,384	2,398	312,400	2,398
2018-01-19	2,417	2,442	2,409	2,427	320,300	2,427
2018-01-18	2,450	2,496	2,402	2,407	905,000	2,407
2018-01-17	2,373	2,435	2,358	2,416	627,400	2,416
2018-01-16	2,340	2,381	2,327	2,380	308,600	2,380
2018-01-15	2,399	2,399	2,343	2,343	388,700	2,343
2018-01-12	2,346	2,387	2,345	2,382	511,600	2,382
2018-01-11	2,343	2,357	2,322	2,350	402,900	2,350
2018-01-10	2,340	2,359	2,317	2,354	426,400	2,354
2018-01-09	2,316	2,330	2,305	2,321	460,400	2,321
2018-01-05	2,308	2,310	2,280	2,310	524,700	2,310
2018-01-04	2,200	2,288	2,197	2,277	716,900	2,277

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