6134 (株)FUJI の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,721	2,735	2,685	2,713	291,600	2,713
2020-12-29	2,690	2,715	2,676	2,715	210,300	2,715
2020-12-28	2,678	2,687	2,649	2,666	320,500	2,666
2020-12-25	2,639	2,651	2,623	2,651	165,000	2,651
2020-12-24	2,642	2,665	2,611	2,636	264,300	2,636
2020-12-23	2,601	2,632	2,562	2,625	284,800	2,625
2020-12-22	2,695	2,695	2,606	2,611	238,100	2,611
2020-12-21	2,635	2,684	2,629	2,681	560,200	2,681
2020-12-18	2,626	2,653	2,611	2,642	585,700	2,642
2020-12-17	2,656	2,677	2,626	2,654	795,600	2,654
2020-12-16	2,680	2,693	2,662	2,668	405,900	2,668
2020-12-15	2,662	2,693	2,655	2,663	370,300	2,663
2020-12-14	2,680	2,732	2,679	2,705	261,200	2,705
2020-12-11	2,700	2,700	2,634	2,678	363,300	2,678
2020-12-10	2,694	2,720	2,679	2,715	384,600	2,715
2020-12-09	2,639	2,702	2,627	2,701	409,200	2,701
2020-12-08	2,568	2,624	2,566	2,620	214,500	2,620
2020-12-07	2,646	2,655	2,585	2,596	346,000	2,596
2020-12-04	2,575	2,612	2,547	2,611	378,100	2,611
2020-12-03	2,539	2,578	2,525	2,576	335,700	2,576
2020-12-02	2,562	2,606	2,547	2,589	493,400	2,589
2020-12-01	2,559	2,595	2,542	2,584	435,000	2,584
2020-11-30	2,619	2,623	2,529	2,529	434,100	2,529
2020-11-27	2,525	2,580	2,519	2,519	1,609,600	2,519
2020-11-26	2,629	2,673	2,607	2,625	635,900	2,625
2020-11-25	2,580	2,600	2,475	2,481	452,300	2,481
2020-11-24	2,450	2,550	2,448	2,545	791,000	2,545
2020-11-20	2,370	2,402	2,357	2,400	271,800	2,400
2020-11-19	2,351	2,381	2,342	2,373	261,700	2,373
2020-11-18	2,398	2,408	2,359	2,372	337,800	2,372
2020-11-17	2,404	2,428	2,366	2,381	315,700	2,381
2020-11-16	2,359	2,405	2,316	2,394	455,500	2,394
2020-11-13	2,365	2,375	2,325	2,353	263,400	2,353
2020-11-12	2,374	2,407	2,338	2,353	417,300	2,353
2020-11-11	2,332	2,380	2,326	2,374	495,500	2,374
2020-11-10	2,370	2,381	2,257	2,290	577,600	2,290
2020-11-09	2,324	2,415	2,292	2,391	926,200	2,391
2020-11-06	2,192	2,228	2,161	2,224	406,600	2,224
2020-11-05	2,200	2,215	2,176	2,191	518,100	2,191
2020-11-04	2,146	2,201	2,102	2,186	596,500	2,186
2020-11-02	2,095	2,150	2,095	2,126	199,000	2,126
2020-10-30	2,112	2,115	2,072	2,088	274,800	2,088
2020-10-29	2,107	2,120	2,082	2,111	314,800	2,111
2020-10-28	2,101	2,140	2,087	2,134	272,000	2,134
2020-10-27	2,076	2,126	2,036	2,124	253,200	2,124
2020-10-26	2,099	2,112	2,069	2,076	297,200	2,076
2020-10-23	2,121	2,128	2,087	2,112	239,200	2,112
2020-10-22	2,139	2,139	2,107	2,113	202,800	2,113
2020-10-21	2,130	2,150	2,121	2,145	179,300	2,145
2020-10-20	2,114	2,131	2,104	2,128	165,300	2,128
2020-10-19	2,145	2,146	2,121	2,134	195,700	2,134
2020-10-16	2,165	2,170	2,113	2,122	167,300	2,122
2020-10-15	2,117	2,147	2,102	2,137	186,500	2,137
2020-10-14	2,118	2,158	2,115	2,128	195,500	2,128
2020-10-13	2,109	2,145	2,095	2,137	228,300	2,137
2020-10-12	2,117	2,131	2,107	2,109	193,000	2,109
2020-10-09	2,142	2,142	2,104	2,111	391,500	2,111
2020-10-08	2,146	2,155	2,127	2,142	245,600	2,142
2020-10-07	2,069	2,125	2,062	2,116	195,500	2,116
2020-10-06	2,116	2,116	2,070	2,088	204,200	2,088
2020-10-05	2,122	2,152	2,084	2,091	268,800	2,091
2020-10-02	2,100	2,115	2,081	2,092	393,100	2,092
2020-09-30	2,090	2,105	2,077	2,077	442,000	2,077
2020-09-29	2,105	2,118	2,064	2,109	273,200	2,109
2020-09-28	2,140	2,145	2,081	2,110	444,500	2,110
2020-09-25	2,090	2,134	2,087	2,105	489,300	2,105
2020-09-24	2,072	2,118	2,069	2,080	507,100	2,080
2020-09-23	2,053	2,114	2,041	2,101	459,300	2,101
2020-09-18	2,041	2,076	2,039	2,071	482,400	2,071
2020-09-17	2,044	2,050	2,012	2,023	405,700	2,023
2020-09-16	2,033	2,087	2,030	2,051	632,000	2,051
2020-09-15	1,976	2,022	1,970	2,019	334,000	2,019
2020-09-14	1,941	1,969	1,926	1,962	388,400	1,962
2020-09-11	1,933	1,943	1,908	1,943	360,200	1,943
2020-09-10	1,883	1,915	1,883	1,893	220,200	1,893
2020-09-09	1,827	1,879	1,827	1,874	343,700	1,874
2020-09-08	1,874	1,898	1,867	1,898	303,400	1,898
2020-09-07	1,870	1,906	1,867	1,879	243,300	1,879
2020-09-04	1,862	1,889	1,862	1,881	227,200	1,881
2020-09-03	1,932	1,957	1,914	1,918	230,000	1,918
2020-09-02	1,931	1,931	1,901	1,929	153,600	1,929
2020-09-01	1,893	1,905	1,874	1,902	130,400	1,902
2020-08-31	1,908	1,951	1,901	1,906	277,300	1,906
2020-08-28	1,888	1,921	1,855	1,881	389,400	1,881
2020-08-27	1,938	1,938	1,907	1,917	193,800	1,917
2020-08-26	1,899	1,951	1,899	1,943	344,400	1,943
2020-08-25	1,907	1,914	1,883	1,897	335,000	1,897
2020-08-24	1,878	1,888	1,844	1,880	530,200	1,880
2020-08-21	1,962	1,969	1,903	1,914	428,200	1,914
2020-08-20	2,015	2,027	1,951	1,952	325,400	1,952
2020-08-19	2,064	2,067	2,008	2,031	351,700	2,031
2020-08-18	2,084	2,101	2,066	2,092	347,400	2,092
2020-08-17	2,102	2,102	2,058	2,065	225,000	2,065
2020-08-14	2,080	2,115	2,068	2,102	279,700	2,102
2020-08-13	2,094	2,101	2,072	2,086	362,700	2,086
2020-08-12	2,069	2,128	2,060	2,089	457,000	2,089
2020-08-11	2,000	2,058	1,968	2,051	752,800	2,051
2020-08-07	1,855	1,888	1,843	1,873	360,500	1,873
2020-08-06	1,872	1,882	1,857	1,875	182,600	1,875
2020-08-05	1,885	1,900	1,863	1,883	220,800	1,883
2020-08-04	1,887	1,916	1,875	1,909	162,600	1,909
2020-08-03	1,869	1,887	1,838	1,865	285,800	1,865
2020-07-31	1,943	1,968	1,852	1,853	373,900	1,853
2020-07-30	1,968	1,983	1,953	1,957	169,200	1,957
2020-07-29	1,994	2,006	1,957	1,960	293,800	1,960
2020-07-28	2,004	2,023	1,993	2,014	345,600	2,014
2020-07-27	1,985	1,991	1,969	1,990	287,400	1,990
2020-07-22	2,000	2,036	1,998	2,000	340,000	2,000
2020-07-21	1,987	2,006	1,975	2,005	208,400	2,005
2020-07-20	1,976	1,987	1,946	1,981	111,200	1,981
2020-07-17	1,987	1,994	1,966	1,977	244,800	1,977
2020-07-16	1,934	1,967	1,921	1,964	318,200	1,964
2020-07-15	1,955	1,965	1,922	1,947	187,600	1,947
2020-07-14	1,900	1,951	1,892	1,939	288,800	1,939
2020-07-13	1,888	1,935	1,871	1,914	333,400	1,914
2020-07-10	1,834	1,853	1,822	1,822	267,200	1,822
2020-07-09	1,866	1,883	1,859	1,866	275,700	1,866
2020-07-08	1,887	1,920	1,879	1,879	200,500	1,879
2020-07-07	1,874	1,892	1,867	1,889	177,200	1,889
2020-07-06	1,862	1,872	1,853	1,872	239,400	1,872
2020-07-03	1,874	1,877	1,845	1,866	144,600	1,866
2020-07-02	1,847	1,853	1,833	1,851	219,500	1,851
2020-07-01	1,886	1,895	1,832	1,842	169,400	1,842
2020-06-30	1,921	1,931	1,886	1,886	300,900	1,886
2020-06-29	1,895	1,911	1,866	1,869	170,900	1,869
2020-06-26	1,900	1,926	1,896	1,921	308,500	1,921
2020-06-25	1,888	1,888	1,857	1,874	236,500	1,874
2020-06-24	1,905	1,916	1,889	1,889	149,400	1,889
2020-06-23	1,861	1,910	1,855	1,898	196,500	1,898
2020-06-22	1,880	1,883	1,864	1,873	128,600	1,873
2020-06-19	1,908	1,921	1,895	1,897	622,000	1,897
2020-06-18	1,868	1,900	1,859	1,892	272,600	1,892
2020-06-17	1,896	1,935	1,891	1,893	278,400	1,893
2020-06-16	1,878	1,921	1,868	1,912	276,800	1,912
2020-06-15	1,870	1,894	1,818	1,818	351,100	1,818
2020-06-12	1,878	1,901	1,870	1,877	235,200	1,877
2020-06-11	1,953	1,975	1,935	1,936	250,100	1,936
2020-06-10	1,931	1,962	1,916	1,953	311,600	1,953
2020-06-09	1,926	1,942	1,898	1,921	329,200	1,921
2020-06-08	1,928	1,936	1,885	1,924	424,300	1,924
2020-06-05	1,899	1,917	1,862	1,862	525,800	1,862
2020-06-04	1,988	1,988	1,901	1,926	392,500	1,926
2020-06-03	2,040	2,044	1,982	1,992	344,100	1,992
2020-06-02	2,000	2,010	1,970	2,000	498,300	2,000
2020-06-01	1,962	2,000	1,952	1,976	534,300	1,976
2020-05-29	1,974	2,011	1,951	1,987	480,100	1,987
2020-05-28	2,000	2,014	1,975	2,014	411,600	2,014
2020-05-27	1,950	1,995	1,943	1,967	382,400	1,967
2020-05-26	1,979	2,009	1,964	1,998	492,600	1,998
2020-05-25	1,909	1,973	1,908	1,966	460,100	1,966
2020-05-22	1,892	1,908	1,881	1,885	505,200	1,885
2020-05-21	1,860	1,882	1,846	1,867	443,900	1,867
2020-05-20	1,758	1,826	1,750	1,823	353,100	1,823
2020-05-19	1,818	1,831	1,763	1,793	387,600	1,793
2020-05-18	1,808	1,808	1,735	1,743	259,500	1,743
2020-05-15	1,814	1,818	1,774	1,786	362,100	1,786
2020-05-14	1,786	1,793	1,755	1,774	421,900	1,774
2020-05-13	1,645	1,857	1,634	1,811	1,028,300	1,811
2020-05-12	1,796	1,797	1,764	1,777	329,900	1,777
2020-05-11	1,800	1,818	1,783	1,792	247,400	1,792
2020-05-08	1,715	1,786	1,715	1,777	327,700	1,777
2020-05-07	1,749	1,757	1,733	1,742	220,200	1,742
2020-05-01	1,823	1,823	1,762	1,767	194,500	1,767
2020-04-30	1,800	1,824	1,787	1,811	394,800	1,811
2020-04-28	1,757	1,795	1,753	1,768	394,000	1,768
2020-04-27	1,753	1,776	1,753	1,756	344,200	1,756
2020-04-24	1,713	1,731	1,706	1,716	325,900	1,716
2020-04-23	1,668	1,707	1,663	1,698	278,700	1,698
2020-04-22	1,668	1,674	1,634	1,640	348,700	1,640
2020-04-21	1,634	1,675	1,634	1,667	331,300	1,667
2020-04-20	1,632	1,668	1,621	1,657	184,300	1,657
2020-04-17	1,583	1,658	1,579	1,654	311,400	1,654
2020-04-16	1,533	1,568	1,524	1,564	361,800	1,564
2020-04-15	1,592	1,595	1,551	1,562	357,200	1,562
2020-04-14	1,576	1,610	1,569	1,594	454,900	1,594
2020-04-13	1,638	1,650	1,598	1,600	224,400	1,600
2020-04-10	1,679	1,680	1,641	1,669	259,600	1,669
2020-04-09	1,649	1,678	1,639	1,666	348,600	1,666
2020-04-08	1,619	1,670	1,616	1,659	361,000	1,659
2020-04-07	1,629	1,649	1,580	1,616	351,100	1,616
2020-04-06	1,510	1,602	1,482	1,593	356,100	1,593
2020-04-03	1,517	1,554	1,486	1,510	286,900	1,510
2020-04-02	1,516	1,550	1,516	1,525	282,600	1,525
2020-04-01	1,610	1,637	1,540	1,556	355,000	1,556
2020-03-31	1,653	1,695	1,621	1,650	348,100	1,650
2020-03-30	1,663	1,678	1,583	1,652	459,700	1,652
2020-03-27	1,744	1,747	1,687	1,727	637,200	1,727
2020-03-26	1,627	1,657	1,578	1,645	490,300	1,645
2020-03-25	1,672	1,697	1,622	1,660	611,800	1,660
2020-03-24	1,574	1,619	1,547	1,592	447,300	1,592
2020-03-23	1,645	1,647	1,537	1,567	718,600	1,567
2020-03-19	1,547	1,627	1,534	1,602	852,800	1,602
2020-03-18	1,562	1,593	1,514	1,517	642,700	1,517
2020-03-17	1,400	1,568	1,400	1,554	964,700	1,554
2020-03-16	1,455	1,494	1,424	1,428	885,800	1,428
2020-03-13	1,474	1,498	1,384	1,447	892,500	1,447
2020-03-12	1,535	1,566	1,489	1,494	837,800	1,494
2020-03-11	1,635	1,674	1,596	1,596	498,000	1,596
2020-03-10	1,542	1,631	1,514	1,623	671,000	1,623
2020-03-09	1,606	1,634	1,571	1,582	684,200	1,582
2020-03-06	1,710	1,722	1,663	1,686	430,500	1,686
2020-03-05	1,790	1,800	1,735	1,743	407,500	1,743
2020-03-04	1,742	1,772	1,738	1,750	362,000	1,750
2020-03-03	1,811	1,842	1,782	1,782	780,900	1,782
2020-03-02	1,708	1,797	1,702	1,783	588,600	1,783
2020-02-28	1,756	1,768	1,709	1,735	632,400	1,735
2020-02-27	1,843	1,845	1,797	1,812	482,700	1,812
2020-02-26	1,810	1,868	1,810	1,864	436,000	1,864
2020-02-25	1,750	1,828	1,745	1,810	374,400	1,810
2020-02-21	1,880	1,906	1,867	1,870	337,600	1,870
2020-02-20	1,917	1,931	1,883	1,909	487,400	1,909
2020-02-19	1,904	1,921	1,871	1,899	425,100	1,899
2020-02-18	1,910	1,927	1,885	1,885	380,300	1,885
2020-02-17	1,956	1,956	1,916	1,938	426,700	1,938
2020-02-14	1,986	2,025	1,942	1,985	1,018,300	1,985
2020-02-13	1,885	1,886	1,818	1,826	526,100	1,826
2020-02-12	1,823	1,841	1,813	1,832	293,300	1,832
2020-02-10	1,844	1,844	1,816	1,818	182,600	1,818
2020-02-07	1,884	1,885	1,842	1,848	220,500	1,848
2020-02-06	1,859	1,891	1,856	1,875	584,000	1,875
2020-02-05	1,815	1,828	1,789	1,810	666,400	1,810
2020-02-04	1,711	1,742	1,705	1,732	336,900	1,732
2020-02-03	1,711	1,742	1,698	1,719	534,400	1,719
2020-01-31	1,771	1,780	1,750	1,751	317,500	1,751
2020-01-30	1,794	1,805	1,734	1,759	392,100	1,759
2020-01-29	1,809	1,826	1,793	1,799	456,300	1,799
2020-01-28	1,793	1,810	1,789	1,806	372,600	1,806
2020-01-27	1,851	1,856	1,806	1,809	370,400	1,809
2020-01-24	1,922	1,925	1,896	1,904	431,000	1,904
2020-01-23	1,950	1,950	1,907	1,911	304,300	1,911
2020-01-22	1,932	1,969	1,925	1,966	227,600	1,966
2020-01-21	1,969	1,973	1,936	1,943	182,100	1,943
2020-01-20	1,959	1,983	1,953	1,978	224,600	1,978
2020-01-17	1,968	1,990	1,965	1,974	138,200	1,974
2020-01-16	1,960	1,964	1,936	1,956	311,500	1,956
2020-01-15	2,000	2,006	1,961	1,983	371,300	1,983
2020-01-14	2,050	2,058	2,014	2,042	389,500	2,042
2020-01-10	2,021	2,042	2,021	2,033	203,700	2,033
2020-01-09	2,088	2,091	2,024	2,024	457,200	2,024
2020-01-08	1,985	1,988	1,952	1,981	255,100	1,981
2020-01-07	2,007	2,022	2,001	2,014	279,400	2,014
2020-01-06	1,969	1,986	1,963	1,985	350,500	1,985

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