6134 (株)FUJI の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,583	2,595	2,561	2,582	160,700	2,582
2021-12-29	2,589	2,623	2,589	2,603	220,200	2,603
2021-12-28	2,550	2,605	2,549	2,605	284,100	2,605
2021-12-27	2,544	2,558	2,519	2,526	213,300	2,526
2021-12-24	2,586	2,601	2,573	2,584	254,800	2,584
2021-12-23	2,605	2,612	2,582	2,594	306,000	2,594
2021-12-22	2,594	2,594	2,548	2,559	248,100	2,559
2021-12-21	2,622	2,627	2,564	2,598	264,900	2,598
2021-12-20	2,628	2,637	2,563	2,572	193,100	2,572
2021-12-17	2,708	2,727	2,655	2,671	520,100	2,671
2021-12-16	2,716	2,731	2,684	2,710	489,000	2,710
2021-12-15	2,671	2,700	2,661	2,667	277,100	2,667
2021-12-14	2,717	2,731	2,693	2,705	188,000	2,705
2021-12-13	2,735	2,750	2,716	2,726	169,100	2,726
2021-12-10	2,696	2,727	2,679	2,701	189,900	2,701
2021-12-09	2,713	2,741	2,703	2,713	182,200	2,713
2021-12-08	2,734	2,738	2,697	2,713	259,100	2,713
2021-12-07	2,642	2,716	2,629	2,704	270,700	2,704
2021-12-06	2,584	2,650	2,581	2,628	346,000	2,628
2021-12-03	2,530	2,580	2,485	2,573	250,200	2,573
2021-12-02	2,479	2,537	2,468	2,520	272,100	2,520
2021-12-01	2,480	2,551	2,444	2,527	294,000	2,527
2021-11-30	2,591	2,598	2,483	2,489	624,500	2,489
2021-11-29	2,615	2,623	2,533	2,544	298,000	2,544
2021-11-26	2,727	2,727	2,652	2,665	291,600	2,665
2021-11-25	2,726	2,734	2,695	2,728	171,500	2,728
2021-11-24	2,740	2,760	2,701	2,714	347,800	2,714
2021-11-22	2,749	2,775	2,730	2,754	326,900	2,754
2021-11-19	2,716	2,781	2,711	2,768	483,600	2,768
2021-11-18	2,650	2,689	2,643	2,675	519,700	2,675
2021-11-17	2,658	2,659	2,610	2,637	391,600	2,637
2021-11-16	2,619	2,646	2,594	2,613	336,600	2,613
2021-11-15	2,615	2,659	2,604	2,625	440,500	2,625
2021-11-12	2,534	2,579	2,531	2,565	407,300	2,565
2021-11-11	2,436	2,505	2,433	2,503	368,800	2,503
2021-11-10	2,488	2,534	2,453	2,484	514,500	2,484
2021-11-09	2,505	2,654	2,482	2,497	1,069,900	2,497
2021-11-08	2,774	2,774	2,727	2,744	502,200	2,744
2021-11-05	2,765	2,780	2,700	2,724	333,900	2,724
2021-11-04	2,716	2,774	2,711	2,767	427,800	2,767
2021-11-02	2,715	2,728	2,685	2,691	294,100	2,691
2021-11-01	2,738	2,747	2,669	2,711	285,300	2,711
2021-10-29	2,619	2,648	2,599	2,645	392,300	2,645
2021-10-28	2,600	2,649	2,587	2,604	1,792,200	2,604
2021-10-27	2,630	2,652	2,560	2,595	447,800	2,595
2021-10-26	2,638	2,639	2,610	2,635	272,000	2,635
2021-10-25	2,551	2,619	2,551	2,605	380,100	2,605
2021-10-22	2,560	2,617	2,555	2,590	287,500	2,590
2021-10-21	2,590	2,644	2,585	2,589	357,100	2,589
2021-10-20	2,663	2,695	2,631	2,638	441,000	2,638
2021-10-19	2,647	2,674	2,621	2,667	372,500	2,667
2021-10-18	2,655	2,657	2,612	2,639	463,900	2,639
2021-10-15	2,595	2,634	2,578	2,630	553,400	2,630
2021-10-14	2,548	2,575	2,543	2,571	279,300	2,571
2021-10-13	2,552	2,595	2,535	2,544	372,000	2,544
2021-10-12	2,649	2,654	2,559	2,562	287,900	2,562
2021-10-11	2,618	2,657	2,595	2,645	396,500	2,645
2021-10-08	2,665	2,665	2,613	2,618	417,300	2,618
2021-10-07	2,640	2,675	2,619	2,619	265,800	2,619
2021-10-06	2,688	2,698	2,593	2,606	232,400	2,606
2021-10-05	2,689	2,690	2,614	2,638	385,800	2,638
2021-10-04	2,822	2,832	2,726	2,744	357,200	2,744
2021-10-01	2,832	2,855	2,760	2,772	255,400	2,772
2021-09-30	2,871	2,887	2,812	2,867	349,900	2,867
2021-09-29	2,868	2,874	2,794	2,842	524,500	2,842
2021-09-28	3,035	3,040	2,943	2,970	419,100	2,970
2021-09-27	3,090	3,095	3,010	3,015	259,800	3,015
2021-09-24	3,150	3,150	3,080	3,100	299,300	3,100
2021-09-22	3,080	3,085	3,030	3,040	217,900	3,040
2021-09-21	3,020	3,070	3,005	3,055	273,900	3,055
2021-09-17	3,070	3,160	3,070	3,110	504,800	3,110
2021-09-16	3,190	3,200	3,160	3,175	254,300	3,175
2021-09-15	3,165	3,165	3,110	3,140	219,100	3,140
2021-09-14	3,115	3,200	3,115	3,200	295,400	3,200
2021-09-13	3,130	3,155	3,115	3,150	171,400	3,150
2021-09-10	3,025	3,130	3,025	3,130	373,100	3,130
2021-09-09	3,070	3,110	3,030	3,075	291,700	3,075
2021-09-08	3,045	3,095	3,045	3,070	407,800	3,070
2021-09-07	3,020	3,085	3,020	3,060	301,400	3,060
2021-09-06	2,986	2,998	2,950	2,991	229,200	2,991
2021-09-03	2,899	2,970	2,892	2,960	295,900	2,960
2021-09-02	2,890	2,921	2,872	2,905	195,500	2,905
2021-09-01	2,817	2,879	2,816	2,866	274,200	2,866
2021-08-31	2,800	2,879	2,774	2,853	384,800	2,853
2021-08-30	2,779	2,798	2,742	2,798	247,000	2,798
2021-08-27	2,714	2,758	2,714	2,726	274,400	2,726
2021-08-26	2,650	2,750	2,639	2,735	533,800	2,735
2021-08-25	2,618	2,661	2,612	2,615	213,700	2,615
2021-08-24	2,552	2,627	2,552	2,613	349,900	2,613
2021-08-23	2,477	2,555	2,477	2,545	694,600	2,545
2021-08-20	2,575	2,590	2,464	2,470	834,200	2,470
2021-08-19	2,672	2,697	2,639	2,640	223,900	2,640
2021-08-18	2,700	2,714	2,657	2,700	290,100	2,700
2021-08-17	2,738	2,779	2,727	2,728	302,300	2,728
2021-08-16	2,825	2,837	2,768	2,780	230,700	2,780
2021-08-13	2,859	2,866	2,826	2,830	228,400	2,830
2021-08-12	2,859	2,859	2,824	2,835	226,700	2,835
2021-08-11	2,860	2,907	2,829	2,859	490,800	2,859
2021-08-10	2,990	3,035	2,838	2,865	788,400	2,865
2021-08-06	2,671	2,695	2,641	2,665	196,700	2,665
2021-08-05	2,626	2,668	2,626	2,662	205,900	2,662
2021-08-04	2,624	2,634	2,598	2,604	190,300	2,604
2021-08-03	2,640	2,658	2,612	2,624	178,100	2,624
2021-08-02	2,613	2,660	2,598	2,648	146,200	2,648
2021-07-30	2,588	2,607	2,553	2,563	169,800	2,563
2021-07-29	2,564	2,610	2,540	2,610	249,400	2,610
2021-07-28	2,558	2,576	2,531	2,546	230,500	2,546
2021-07-27	2,602	2,620	2,582	2,608	120,000	2,608
2021-07-26	2,612	2,614	2,572	2,596	221,600	2,596
2021-07-21	2,522	2,539	2,499	2,513	194,100	2,513
2021-07-20	2,481	2,508	2,476	2,487	144,600	2,487
2021-07-19	2,500	2,520	2,488	2,503	126,100	2,503
2021-07-16	2,557	2,572	2,543	2,545	105,200	2,545
2021-07-15	2,612	2,614	2,563	2,567	104,800	2,567
2021-07-14	2,600	2,661	2,590	2,620	246,700	2,620
2021-07-13	2,599	2,628	2,595	2,615	225,900	2,615
2021-07-12	2,528	2,583	2,526	2,577	263,600	2,577
2021-07-09	2,408	2,461	2,381	2,452	273,400	2,452
2021-07-08	2,483	2,491	2,447	2,458	199,800	2,458
2021-07-07	2,505	2,505	2,476	2,484	148,400	2,484
2021-07-06	2,531	2,531	2,505	2,526	159,300	2,526
2021-07-05	2,505	2,519	2,488	2,506	130,100	2,506
2021-07-02	2,502	2,529	2,484	2,508	275,100	2,508
2021-07-01	2,554	2,554	2,484	2,500	186,300	2,500
2021-06-30	2,570	2,600	2,542	2,542	183,600	2,542
2021-06-29	2,561	2,561	2,509	2,551	250,700	2,551
2021-06-28	2,547	2,575	2,542	2,568	154,600	2,568
2021-06-25	2,530	2,565	2,525	2,559	193,800	2,559
2021-06-24	2,525	2,525	2,484	2,497	123,000	2,497
2021-06-23	2,589	2,594	2,514	2,517	201,400	2,517
2021-06-22	2,521	2,573	2,505	2,564	263,700	2,564
2021-06-21	2,500	2,511	2,453	2,468	228,500	2,468
2021-06-18	2,531	2,571	2,522	2,550	334,100	2,550
2021-06-17	2,610	2,614	2,556	2,566	165,900	2,566
2021-06-16	2,579	2,621	2,579	2,610	174,800	2,610
2021-06-15	2,575	2,610	2,563	2,580	176,100	2,580
2021-06-14	2,595	2,634	2,586	2,596	106,500	2,596
2021-06-11	2,580	2,608	2,580	2,584	207,200	2,584
2021-06-10	2,564	2,590	2,548	2,577	225,100	2,577
2021-06-09	2,648	2,649	2,581	2,584	245,000	2,584
2021-06-08	2,660	2,695	2,654	2,667	124,300	2,667
2021-06-07	2,685	2,711	2,668	2,695	136,800	2,695
2021-06-04	2,647	2,675	2,612	2,657	180,800	2,657
2021-06-03	2,677	2,692	2,660	2,670	251,600	2,670
2021-06-02	2,675	2,713	2,646	2,685	263,200	2,685
2021-06-01	2,718	2,733	2,651	2,674	241,000	2,674
2021-05-31	2,792	2,803	2,707	2,718	204,700	2,718
2021-05-28	2,756	2,789	2,746	2,786	295,200	2,786
2021-05-27	2,769	2,796	2,726	2,741	358,700	2,741
2021-05-26	2,770	2,827	2,741	2,814	423,400	2,814
2021-05-25	2,666	2,691	2,629	2,680	272,200	2,680
2021-05-24	2,644	2,673	2,643	2,655	145,200	2,655
2021-05-21	2,679	2,692	2,629	2,670	240,700	2,670
2021-05-20	2,590	2,618	2,551	2,609	442,700	2,609
2021-05-19	2,584	2,615	2,568	2,588	206,000	2,588
2021-05-18	2,647	2,679	2,641	2,650	147,800	2,650
2021-05-17	2,654	2,673	2,606	2,626	141,000	2,626
2021-05-14	2,689	2,699	2,630	2,664	216,000	2,664
2021-05-13	2,797	2,809	2,613	2,618	506,100	2,618
2021-05-12	2,824	2,898	2,784	2,817	550,100	2,817
2021-05-11	2,958	2,958	2,832	2,846	246,100	2,846
2021-05-10	2,978	2,985	2,957	2,966	150,800	2,966
2021-05-07	2,920	2,978	2,914	2,959	166,600	2,959
2021-05-06	2,946	2,997	2,929	2,954	369,100	2,954
2021-04-30	2,950	2,970	2,911	2,911	224,100	2,911
2021-04-28	2,966	2,967	2,905	2,911	207,200	2,911
2021-04-27	2,980	2,995	2,967	2,977	275,100	2,977
2021-04-26	2,944	2,963	2,928	2,950	162,300	2,950
2021-04-23	2,917	2,942	2,909	2,921	204,500	2,921
2021-04-22	2,937	2,967	2,915	2,950	220,600	2,950
2021-04-21	2,890	2,891	2,842	2,852	224,100	2,852
2021-04-20	2,949	2,959	2,920	2,925	152,100	2,925
2021-04-19	2,970	3,005	2,956	2,981	175,200	2,981
2021-04-16	2,979	2,990	2,961	2,971	137,400	2,971
2021-04-15	2,939	2,970	2,933	2,950	120,900	2,950
2021-04-14	2,963	2,963	2,925	2,935	187,100	2,935
2021-04-13	2,956	3,015	2,944	2,980	308,300	2,980
2021-04-12	2,965	2,979	2,941	2,948	136,100	2,948
2021-04-09	2,968	3,010	2,932	2,937	185,000	2,937
2021-04-08	2,958	2,968	2,932	2,948	114,600	2,948
2021-04-07	2,940	2,956	2,914	2,948	164,500	2,948
2021-04-06	2,972	2,972	2,881	2,903	180,200	2,903
2021-04-05	2,972	2,972	2,926	2,951	132,800	2,951
2021-04-02	2,948	2,989	2,931	2,971	315,800	2,971
2021-04-01	2,835	2,906	2,835	2,898	305,800	2,898
2021-03-31	2,852	2,888	2,830	2,835	419,600	2,835
2021-03-30	2,812	2,812	2,778	2,802	221,800	2,802
2021-03-29	2,770	2,859	2,768	2,844	459,200	2,844
2021-03-26	2,712	2,774	2,712	2,757	582,500	2,757
2021-03-25	2,711	2,729	2,680	2,688	621,000	2,688
2021-03-24	2,686	2,742	2,681	2,723	413,000	2,723
2021-03-23	2,747	2,785	2,712	2,712	314,100	2,712
2021-03-22	2,792	2,795	2,706	2,709	493,800	2,709
2021-03-19	2,811	2,868	2,767	2,848	805,900	2,848
2021-03-18	2,830	2,864	2,803	2,861	441,400	2,861
2021-03-17	2,747	2,794	2,740	2,791	356,800	2,791
2021-03-16	2,677	2,741	2,674	2,737	332,600	2,737
2021-03-15	2,751	2,766	2,672	2,694	260,700	2,694
2021-03-12	2,683	2,755	2,665	2,751	412,800	2,751
2021-03-11	2,623	2,687	2,612	2,649	265,300	2,649
2021-03-10	2,595	2,619	2,568	2,609	380,500	2,609
2021-03-09	2,560	2,589	2,528	2,574	259,900	2,574
2021-03-08	2,627	2,632	2,544	2,556	227,100	2,556
2021-03-05	2,563	2,596	2,516	2,590	317,100	2,590
2021-03-04	2,568	2,603	2,544	2,576	334,000	2,576
2021-03-03	2,590	2,616	2,576	2,611	206,000	2,611
2021-03-02	2,632	2,643	2,580	2,603	246,500	2,603
2021-03-01	2,557	2,599	2,552	2,592	498,100	2,592
2021-02-26	2,534	2,562	2,507	2,507	926,300	2,507
2021-02-25	2,596	2,625	2,566	2,580	747,100	2,580
2021-02-24	2,624	2,667	2,562	2,562	398,100	2,562
2021-02-22	2,651	2,692	2,634	2,667	359,300	2,667
2021-02-19	2,616	2,677	2,612	2,622	338,100	2,622
2021-02-18	2,730	2,739	2,674	2,704	410,400	2,704
2021-02-17	2,778	2,791	2,722	2,749	219,700	2,749
2021-02-16	2,774	2,795	2,713	2,780	352,900	2,780
2021-02-15	2,796	2,801	2,741	2,756	318,500	2,756
2021-02-12	2,794	2,832	2,777	2,804	325,700	2,804
2021-02-10	2,794	2,796	2,736	2,744	295,900	2,744
2021-02-09	2,771	2,777	2,731	2,744	244,900	2,744
2021-02-08	2,781	2,784	2,719	2,774	395,500	2,774
2021-02-05	2,825	2,831	2,775	2,804	312,600	2,804
2021-02-04	2,799	2,838	2,775	2,806	233,400	2,806
2021-02-03	2,885	2,896	2,804	2,815	216,800	2,815
2021-02-02	2,818	2,889	2,790	2,868	228,200	2,868
2021-02-01	2,720	2,821	2,710	2,797	275,100	2,797
2021-01-29	2,851	2,861	2,737	2,737	231,500	2,737
2021-01-28	2,816	2,865	2,781	2,838	776,800	2,838
2021-01-27	2,893	2,928	2,872	2,925	461,900	2,925
2021-01-26	2,865	2,883	2,837	2,843	260,800	2,843
2021-01-25	2,877	2,887	2,836	2,864	248,900	2,864
2021-01-22	2,891	2,906	2,864	2,870	465,700	2,870
2021-01-21	2,814	2,925	2,799	2,922	737,600	2,922
2021-01-20	2,751	2,814	2,750	2,797	504,800	2,797
2021-01-19	2,693	2,762	2,693	2,730	399,300	2,730
2021-01-18	2,708	2,756	2,682	2,736	226,100	2,736
2021-01-15	2,817	2,826	2,752	2,756	263,200	2,756
2021-01-14	2,821	2,867	2,811	2,828	323,200	2,828
2021-01-13	2,817	2,841	2,789	2,806	259,600	2,806
2021-01-12	2,816	2,830	2,774	2,818	429,300	2,818
2021-01-08	2,777	2,833	2,768	2,833	482,800	2,833
2021-01-07	2,751	2,767	2,734	2,757	298,200	2,757
2021-01-06	2,709	2,739	2,686	2,706	219,500	2,706
2021-01-05	2,686	2,744	2,686	2,723	290,900	2,723
2021-01-04	2,733	2,733	2,648	2,686	307,100	2,686

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