1. HOME >
  2. 株価時系列 >
  3. 6134 >
  4. 2019年

6134 (株)FUJI の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0202,0201,9972,011278,3002,011
2019-12-272,0502,0552,0402,044186,5002,044
2019-12-262,0122,0332,0052,032193,5002,032
2019-12-252,0492,0492,0092,013298,8002,013
2019-12-242,0512,0802,0372,042600,8002,042
2019-12-231,9982,0021,9661,970190,9001,970
2019-12-201,9902,0031,9631,998628,5001,998
2019-12-191,9881,9901,9641,980460,7001,980
2019-12-182,0352,0351,9801,989249,5001,989
2019-12-172,0592,0602,0232,030244,6002,030
2019-12-162,0602,0652,0392,050412,1002,050
2019-12-132,0152,0552,0072,052736,2002,052
2019-12-121,9702,0191,9692,005526,5002,005
2019-12-111,9761,9761,9391,956338,5001,956
2019-12-101,9701,9901,9581,989325,6001,989
2019-12-092,0002,0001,9791,982323,6001,982
2019-12-061,9611,9791,9571,966164,0001,966
2019-12-051,9341,9581,9331,952277,3001,952
2019-12-041,9191,9351,9121,934191,3001,934
2019-12-031,9211,9491,9071,945227,0001,945
2019-12-021,9371,9571,9301,947190,8001,947
2019-11-291,9601,9761,9281,938170,9001,938
2019-11-281,9591,9621,9381,950288,9001,950
2019-11-271,9771,9791,9501,960340,6001,960
2019-11-261,9551,9951,9501,955521,0001,955
2019-11-251,9401,9511,9181,928281,2001,928
2019-11-221,9291,9461,9101,912481,1001,912
2019-11-211,9641,9641,8831,923773,3001,923
2019-11-201,9811,9891,9541,976514,3001,976
2019-11-192,0102,0322,0022,009610,0002,009
2019-11-181,9812,0071,9742,003436,6002,003
2019-11-151,9401,9861,9341,976547,8001,976
2019-11-141,9641,9641,9291,931489,5001,931
2019-11-131,9351,9651,9301,960370,5001,960
2019-11-121,8901,9531,8751,947571,6001,947
2019-11-112,0152,0731,9051,9241,421,3001,924
2019-11-081,8231,8241,8091,815373,6001,815
2019-11-071,8051,8241,7881,801398,3001,801
2019-11-061,8161,8161,7961,814328,8001,814
2019-11-051,8301,8411,8131,816306,7001,816
2019-11-011,7841,8081,7821,802206,0001,802
2019-10-311,8081,8171,7861,817246,7001,817
2019-10-301,8151,8161,7901,813823,9001,813
2019-10-291,8071,8241,7911,819440,2001,819
2019-10-281,7951,8071,7851,790501,9001,790
2019-10-251,7581,7841,7461,781411,5001,781
2019-10-241,7501,7641,7451,758403,9001,758
2019-10-231,7091,7401,6931,738324,0001,738
2019-10-211,7001,7121,6881,698227,2001,698
2019-10-181,6711,7011,6701,687257,4001,687
2019-10-171,6691,6881,6621,665286,1001,665
2019-10-161,7361,7491,6851,691570,7001,691
2019-10-151,7001,7171,6931,704336,6001,704
2019-10-111,6531,6841,6421,674333,0001,674
2019-10-101,6561,6561,6181,633391,2001,633
2019-10-091,6561,6651,6331,663417,1001,663
2019-10-081,6541,6821,6451,679537,8001,679
2019-10-071,6201,6421,6141,634432,9001,634
2019-10-041,6001,6111,5871,600401,3001,600
2019-10-031,5761,6091,5721,596690,6001,596
2019-10-021,6281,6531,6191,625590,9001,625
2019-10-011,6211,6641,6211,651570,5001,651
2019-09-301,6171,6411,6001,605538,6001,605
2019-09-271,6171,6271,6031,617548,9001,617
2019-09-261,6021,6311,6021,615569,5001,615
2019-09-251,5551,5711,5391,565294,1001,565
2019-09-241,5721,5931,5681,580291,5001,580
2019-09-201,5801,5801,5551,569558,3001,569
2019-09-191,5661,5771,5551,566376,4001,566
2019-09-181,5711,5731,5381,554299,2001,554
2019-09-171,5531,5801,5481,571287,0001,571
2019-09-131,5661,5691,5441,568441,0001,568
2019-09-121,5421,5651,5331,560374,2001,560
2019-09-111,5391,5471,5221,545581,6001,545
2019-09-101,5281,5691,5241,550507,3001,550
2019-09-091,4921,5191,4731,515506,8001,515
2019-09-061,4551,4951,4541,485400,5001,485
2019-09-051,3961,4551,3931,445544,3001,445
2019-09-041,3791,3791,3541,374347,3001,374
2019-09-031,3881,4121,3881,400239,2001,400
2019-09-021,4131,4221,3891,400267,4001,400
2019-08-301,3981,4301,3921,425456,3001,425
2019-08-291,3831,3851,3561,379170,4001,379
2019-08-281,3901,3921,3571,363162,5001,363
2019-08-271,3771,3921,3681,383177,4001,383
2019-08-261,3191,3671,3131,360475,9001,360
2019-08-231,3751,3841,3621,367140,6001,367
2019-08-221,3921,4011,3641,368210,4001,368
2019-08-211,3881,3991,3741,393303,9001,393
2019-08-201,3591,4131,3561,401517,7001,401
2019-08-191,3331,3591,3271,345213,9001,345
2019-08-161,3081,3151,3001,311226,6001,311
2019-08-151,3171,3321,2921,316442,1001,316
2019-08-141,3581,3781,3571,364406,7001,364
2019-08-131,3231,3301,2951,328549,5001,328
2019-08-091,2421,3561,2381,348813,7001,348
2019-08-081,2911,3051,2741,293425,1001,293
2019-08-071,3161,3191,2951,310366,5001,310
2019-08-061,2771,3361,2721,334404,1001,334
2019-08-051,3421,3461,3091,328398,8001,328
2019-08-021,3821,3911,3581,368418,9001,368
2019-08-011,4301,4551,4161,432357,0001,432
2019-07-311,4651,4821,4521,459390,1001,459
2019-07-301,4481,4761,4431,465324,8001,465
2019-07-291,4721,4741,4441,452360,2001,452
2019-07-261,4981,4981,4761,487542,6001,487
2019-07-251,4631,4961,4611,493473,7001,493
2019-07-241,4301,4621,4151,460422,9001,460
2019-07-231,3981,4331,3911,428313,8001,428
2019-07-221,3921,4031,3861,400269,6001,400
2019-07-191,3461,3861,3421,383214,5001,383
2019-07-181,3601,3651,3401,345248,0001,345
2019-07-171,3591,3931,3541,377251,0001,377
2019-07-161,3581,3891,3541,374335,2001,374
2019-07-121,4081,4081,3611,372313,8001,372
2019-07-111,3831,4141,3781,408196,4001,408
2019-07-101,3921,4121,3851,407238,5001,407
2019-07-091,4141,4211,3951,409217,0001,409
2019-07-081,4301,4381,4141,428204,3001,428
2019-07-051,4151,4301,4111,430202,5001,430
2019-07-041,3951,4171,3891,415248,8001,415
2019-07-031,4021,4021,3661,385337,1001,385
2019-07-021,4101,4381,4001,432310,8001,432
2019-07-011,4081,4191,3851,407552,9001,407
2019-06-281,3791,3881,3631,370439,2001,370
2019-06-271,3551,3921,3431,382889,3001,382
2019-06-261,2661,2971,2651,285212,8001,285
2019-06-251,2841,3021,2741,275345,1001,275
2019-06-241,2761,2841,2641,280247,6001,280
2019-06-211,2781,2901,2591,287742,1001,287
2019-06-201,2701,2791,2541,277328,6001,277
2019-06-191,2191,2621,2161,249486,1001,249
2019-06-181,1901,2021,1821,186267,3001,186
2019-06-171,2171,2171,1911,206229,9001,206
2019-06-141,2101,2291,2011,220259,7001,220
2019-06-131,2141,2191,1961,209333,3001,209
2019-06-121,2561,2591,2341,235331,7001,235
2019-06-111,2531,2711,2451,267372,4001,267
2019-06-101,2691,2761,2561,262502,9001,262
2019-06-071,2041,2431,2041,238529,0001,238
2019-06-061,2251,2301,1951,195412,8001,195
2019-06-051,1941,2161,1871,205520,3001,205
2019-06-041,1721,1831,1571,170666,9001,170
2019-06-031,1651,1751,1621,167377,9001,167
2019-05-311,1911,2051,1821,193498,7001,193
2019-05-301,1711,2051,1711,201412,7001,201
2019-05-291,1931,1991,1691,183429,7001,183
2019-05-281,2011,2141,1981,210479,9001,210
2019-05-271,2001,2141,1991,204240,1001,204
2019-05-241,1891,2121,1871,200356,0001,200
2019-05-231,2351,2401,2001,207358,2001,207
2019-05-221,2621,2871,2451,250407,6001,250
2019-05-211,2551,2711,2351,256591,7001,256
2019-05-201,3071,3221,2611,265599,4001,265
2019-05-171,3201,3381,3021,307597,3001,307
2019-05-161,3381,3501,2971,3071,149,0001,307
2019-05-151,4101,4491,3511,356799,9001,356
2019-05-141,4441,4681,4171,431867,6001,431
2019-05-131,5001,5181,4821,482354,4001,482
2019-05-101,5191,5521,5091,518460,1001,518
2019-05-091,5711,6061,5381,541463,9001,541
2019-05-081,6021,6161,5921,594562,7001,594
2019-05-071,6681,6821,6361,637573,1001,637
2019-04-261,6991,7001,6521,669423,3001,669
2019-04-251,6651,7381,6591,7052,028,3001,705
2019-04-241,6651,6861,6531,666436,9001,666
2019-04-231,6921,6961,6491,665423,6001,665
2019-04-221,7211,7211,6841,692292,4001,692
2019-04-191,6871,7061,6741,700285,1001,700
2019-04-181,6991,7081,6591,661319,2001,661
2019-04-171,6751,7091,6701,701564,1001,701
2019-04-161,6301,6711,6231,668579,5001,668
2019-04-151,6131,6331,6021,619472,5001,619
2019-04-121,5581,5811,5441,573348,6001,573
2019-04-111,5571,5761,5551,558340,7001,558
2019-04-101,5751,5861,5591,577401,9001,577
2019-04-091,6251,6301,5961,603413,9001,603
2019-04-081,6261,6411,6091,625651,6001,625
2019-04-051,6331,6521,6271,635425,4001,635
2019-04-041,6151,6531,6101,636596,2001,636
2019-04-031,5701,6121,5681,612555,7001,612
2019-04-021,5431,5741,5401,563409,5001,563
2019-04-011,5041,5341,4581,523439,8001,523
2019-03-291,4751,4851,4571,474246,1001,474
2019-03-281,4961,4961,4621,471210,6001,471
2019-03-271,5051,5121,4841,505251,6001,505
2019-03-261,5021,5181,4971,513397,1001,513
2019-03-251,5051,5051,4811,493305,8001,493
2019-03-221,5131,5281,4861,522417,7001,522
2019-03-201,4671,4871,4661,487148,8001,487
2019-03-191,4731,4841,4641,479171,7001,479
2019-03-181,4641,4801,4581,478236,9001,478
2019-03-151,4431,4661,4431,458332,0001,458
2019-03-141,4641,4761,4381,442311,8001,442
2019-03-131,4731,4801,4411,444401,0001,444
2019-03-121,4981,5101,4751,477599,9001,477
2019-03-111,4981,4991,4641,483283,3001,483
2019-03-081,5051,5201,4741,480440,3001,480
2019-03-071,5531,5581,5251,542313,4001,542
2019-03-061,5731,5781,5561,559243,2001,559
2019-03-051,6101,6211,5791,596328,9001,596
2019-03-041,5941,6251,5941,621382,7001,621
2019-03-011,5661,5751,5641,568332,8001,568
2019-02-281,5751,5871,5551,573365,3001,573
2019-02-271,5891,6021,5691,586314,0001,586
2019-02-261,5951,6081,5711,579175,3001,579
2019-02-251,5721,6101,5721,594282,2001,594
2019-02-221,5641,6031,5591,595349,3001,595
2019-02-211,5691,5881,5571,573261,6001,573
2019-02-201,5951,5991,5721,578413,3001,578
2019-02-191,5481,5871,5411,582287,3001,582
2019-02-181,5861,5901,5461,552414,0001,552
2019-02-151,5501,6121,5111,551854,1001,551
2019-02-141,4861,5031,4771,483269,8001,483
2019-02-131,4921,5021,4811,502404,9001,502
2019-02-121,4611,4901,4531,485429,1001,485
2019-02-081,4171,4401,3961,435547,0001,435
2019-02-071,4541,4601,4241,441271,3001,441
2019-02-061,4501,4591,4371,453371,0001,453
2019-02-051,4451,4541,4341,440295,7001,440
2019-02-041,4271,4421,4141,438245,4001,438
2019-02-011,4151,4351,4081,411190,7001,411
2019-01-311,4251,4421,4081,417254,1001,417
2019-01-301,4301,4341,3951,396280,3001,396
2019-01-291,3991,4061,3801,401377,2001,401
2019-01-281,4151,4291,4001,406300,4001,406
2019-01-251,3751,4191,3711,410303,2001,410
2019-01-241,3461,3701,3321,370179,1001,370
2019-01-231,3401,3581,3271,343193,4001,343
2019-01-221,3801,3911,3651,370222,7001,370
2019-01-211,3841,3841,3591,378309,4001,378
2019-01-181,3441,3621,3231,359249,1001,359
2019-01-171,3511,3681,3311,337175,1001,337
2019-01-161,3611,3631,3291,336145,0001,336
2019-01-151,2961,3591,2931,358284,4001,358
2019-01-111,3271,3341,3151,315172,6001,315
2019-01-101,2951,3191,2831,311325,6001,311
2019-01-091,3191,3301,2851,298466,1001,298
2019-01-081,3201,3271,3081,313223,5001,313
2019-01-071,3031,3331,2991,314385,5001,314
2019-01-041,2621,2821,2401,257303,7001,257

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