6134 (株)FUJI の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,925	1,939	1,922	1,930	173,900	1,930
2022-12-29	1,902	1,913	1,890	1,913	241,500	1,913
2022-12-28	1,908	1,913	1,892	1,906	346,200	1,906
2022-12-27	1,944	1,945	1,909	1,909	165,200	1,909
2022-12-26	1,930	1,936	1,921	1,923	182,200	1,923
2022-12-23	1,916	1,939	1,907	1,923	313,100	1,923
2022-12-22	1,960	1,974	1,936	1,936	860,500	1,936
2022-12-21	1,980	1,996	1,962	1,966	910,300	1,966
2022-12-20	2,022	2,029	1,963	1,978	463,400	1,978
2022-12-19	2,000	2,036	2,000	2,020	258,600	2,020
2022-12-16	2,026	2,038	2,003	2,008	481,800	2,008
2022-12-15	2,066	2,086	2,062	2,068	145,000	2,068
2022-12-14	2,084	2,095	2,076	2,088	218,300	2,088
2022-12-13	2,112	2,118	2,093	2,094	152,400	2,094
2022-12-12	2,079	2,093	2,068	2,088	178,000	2,088
2022-12-09	2,050	2,082	2,050	2,079	166,500	2,079
2022-12-08	2,047	2,056	2,032	2,047	170,500	2,047
2022-12-07	2,025	2,044	2,025	2,031	101,900	2,031
2022-12-06	2,022	2,052	2,022	2,045	181,900	2,045
2022-12-05	2,060	2,062	2,031	2,045	151,100	2,045
2022-12-02	2,093	2,095	2,053	2,059	222,600	2,059
2022-12-01	2,097	2,120	2,089	2,109	242,700	2,109
2022-11-30	2,074	2,081	2,064	2,074	234,400	2,074
2022-11-29	2,083	2,087	2,068	2,079	203,500	2,079
2022-11-28	2,148	2,148	2,116	2,119	134,600	2,119
2022-11-25	2,142	2,148	2,131	2,140	128,200	2,140
2022-11-24	2,132	2,145	2,127	2,135	194,100	2,135
2022-11-22	2,102	2,125	2,096	2,108	209,300	2,108
2022-11-21	2,096	2,107	2,083	2,095	162,500	2,095
2022-11-18	2,115	2,135	2,093	2,096	195,900	2,096
2022-11-17	2,095	2,123	2,090	2,100	215,800	2,100
2022-11-16	2,091	2,124	2,081	2,114	330,000	2,114
2022-11-15	2,023	2,086	2,008	2,074	306,300	2,074
2022-11-14	2,082	2,113	2,072	2,073	309,300	2,073
2022-11-11	2,106	2,120	2,094	2,109	422,900	2,109
2022-11-10	2,063	2,082	2,051	2,074	308,400	2,074
2022-11-09	2,022	2,085	2,016	2,081	421,400	2,081
2022-11-08	2,027	2,027	1,996	2,019	365,300	2,019
2022-11-07	1,967	2,001	1,957	1,991	302,900	1,991
2022-11-04	1,951	1,954	1,917	1,929	374,500	1,929
2022-11-02	1,963	1,984	1,963	1,974	233,200	1,974
2022-11-01	1,980	1,986	1,956	1,963	203,600	1,963
2022-10-31	1,952	1,976	1,949	1,968	307,300	1,968
2022-10-28	1,917	1,934	1,904	1,915	458,700	1,915
2022-10-27	1,953	1,962	1,942	1,950	233,800	1,950
2022-10-26	1,986	1,986	1,968	1,969	143,700	1,969
2022-10-25	1,969	1,982	1,955	1,973	137,000	1,973
2022-10-24	1,964	1,987	1,958	1,969	163,500	1,969
2022-10-21	1,943	1,961	1,933	1,934	169,800	1,934
2022-10-20	1,939	1,953	1,930	1,943	151,900	1,943
2022-10-19	1,952	1,974	1,950	1,969	158,500	1,969
2022-10-18	1,947	1,955	1,924	1,947	202,300	1,947
2022-10-17	1,916	1,924	1,907	1,911	171,600	1,911
2022-10-14	1,960	1,967	1,922	1,954	316,400	1,954
2022-10-13	1,911	1,924	1,905	1,910	339,700	1,910
2022-10-12	1,913	1,932	1,893	1,911	374,800	1,911
2022-10-11	1,928	1,935	1,902	1,907	285,300	1,907
2022-10-07	1,954	1,971	1,939	1,955	235,900	1,955
2022-10-06	1,971	1,992	1,970	1,983	215,700	1,983
2022-10-05	1,998	1,998	1,974	1,985	261,200	1,985
2022-10-04	1,970	1,980	1,939	1,980	426,100	1,980
2022-10-03	1,894	1,944	1,894	1,941	292,000	1,941
2022-09-30	1,919	1,920	1,879	1,892	371,400	1,892
2022-09-29	1,929	1,929	1,890	1,919	365,600	1,919
2022-09-28	1,910	1,942	1,905	1,930	382,500	1,930
2022-09-27	1,920	1,933	1,911	1,912	367,400	1,912
2022-09-26	1,930	1,934	1,893	1,898	536,800	1,898
2022-09-22	1,928	1,954	1,921	1,953	368,900	1,953
2022-09-21	1,960	1,961	1,944	1,949	297,600	1,949
2022-09-20	2,005	2,021	1,976	1,981	293,800	1,981
2022-09-16	1,987	1,987	1,967	1,979	513,700	1,979
2022-09-15	2,025	2,031	1,992	1,994	323,700	1,994
2022-09-14	2,025	2,035	2,012	2,021	239,900	2,021
2022-09-13	2,055	2,069	2,049	2,068	181,200	2,068
2022-09-12	2,058	2,066	2,045	2,051	196,400	2,051
2022-09-09	2,022	2,050	2,022	2,039	287,400	2,039
2022-09-08	2,015	2,036	2,000	2,036	228,900	2,036
2022-09-07	2,004	2,004	1,968	1,995	243,600	1,995
2022-09-06	2,002	2,019	1,989	2,006	237,000	2,006
2022-09-05	2,010	2,014	1,990	2,004	227,700	2,004
2022-09-02	1,989	2,008	1,980	1,998	385,900	1,998
2022-09-01	2,000	2,007	1,988	2,000	402,800	2,000
2022-08-31	2,006	2,041	2,006	2,041	374,800	2,041
2022-08-30	2,025	2,037	2,015	2,026	195,300	2,026
2022-08-29	2,000	2,013	1,988	2,007	481,600	2,007
2022-08-26	2,106	2,108	2,070	2,076	349,000	2,076
2022-08-25	2,046	2,091	2,035	2,084	997,800	2,084
2022-08-24	2,051	2,079	2,044	2,047	913,100	2,047
2022-08-23	2,050	2,074	2,050	2,052	267,000	2,052
2022-08-22	2,041	2,080	2,040	2,064	290,300	2,064
2022-08-19	2,073	2,100	2,073	2,080	494,900	2,080
2022-08-18	2,095	2,105	2,075	2,098	196,000	2,098
2022-08-17	2,110	2,112	2,095	2,108	203,300	2,108
2022-08-16	2,105	2,111	2,083	2,093	158,200	2,093
2022-08-15	2,092	2,119	2,090	2,117	180,900	2,117
2022-08-12	2,067	2,120	2,056	2,095	333,300	2,095
2022-08-10	2,037	2,040	2,000	2,027	405,100	2,027
2022-08-09	2,058	2,082	2,031	2,046	172,300	2,046
2022-08-08	2,000	2,071	1,982	2,064	354,700	2,064
2022-08-05	2,020	2,085	2,017	2,085	204,300	2,085
2022-08-04	2,033	2,046	2,027	2,031	239,100	2,031
2022-08-03	2,017	2,050	2,016	2,048	164,300	2,048
2022-08-02	2,077	2,077	2,027	2,035	142,100	2,035
2022-08-01	2,062	2,099	2,059	2,097	133,400	2,097
2022-07-29	2,073	2,076	2,035	2,053	126,100	2,053
2022-07-28	2,084	2,086	2,052	2,073	148,800	2,073
2022-07-27	2,046	2,075	2,035	2,068	118,400	2,068
2022-07-26	2,035	2,060	2,033	2,041	124,500	2,041
2022-07-25	2,071	2,071	2,036	2,043	125,400	2,043
2022-07-22	2,064	2,086	2,058	2,076	170,400	2,076
2022-07-21	2,051	2,064	2,028	2,064	351,000	2,064
2022-07-20	2,015	2,059	2,004	2,059	278,600	2,059
2022-07-19	1,947	1,980	1,935	1,975	282,200	1,975
2022-07-15	1,919	1,942	1,908	1,928	299,300	1,928
2022-07-14	1,935	1,963	1,924	1,959	142,100	1,959
2022-07-13	1,952	1,966	1,939	1,947	231,400	1,947
2022-07-12	2,000	2,005	1,926	1,937	404,800	1,937
2022-07-11	2,055	2,058	2,020	2,034	265,600	2,034
2022-07-08	2,030	2,064	2,006	2,034	318,400	2,034
2022-07-07	1,972	2,000	1,955	1,996	339,500	1,996
2022-07-06	1,970	1,985	1,962	1,966	286,700	1,966
2022-07-05	2,001	2,012	1,988	2,000	356,600	2,000
2022-07-04	2,002	2,012	1,990	2,000	243,700	2,000
2022-07-01	2,020	2,036	1,970	1,983	299,000	1,983
2022-06-30	2,040	2,040	1,992	2,000	269,500	2,000
2022-06-29	2,060	2,060	2,031	2,036	460,700	2,036
2022-06-28	2,050	2,065	2,038	2,064	180,700	2,064
2022-06-27	2,039	2,050	2,022	2,044	151,500	2,044
2022-06-24	1,970	1,999	1,957	1,997	308,300	1,997
2022-06-23	1,980	2,016	1,972	1,983	215,400	1,983
2022-06-22	2,046	2,046	2,002	2,002	202,700	2,002
2022-06-21	2,021	2,045	2,013	2,022	368,600	2,022
2022-06-20	2,033	2,044	1,968	1,984	302,800	1,984
2022-06-17	2,020	2,029	1,993	2,019	515,700	2,019
2022-06-16	2,098	2,120	2,086	2,088	253,100	2,088
2022-06-15	2,115	2,119	2,053	2,058	471,500	2,058
2022-06-14	2,094	2,116	2,093	2,114	380,300	2,114
2022-06-13	2,114	2,126	2,100	2,101	322,000	2,101
2022-06-10	2,181	2,200	2,163	2,164	234,900	2,164
2022-06-09	2,227	2,229	2,208	2,208	230,800	2,208
2022-06-08	2,227	2,246	2,215	2,242	348,800	2,242
2022-06-07	2,193	2,214	2,179	2,207	356,400	2,207
2022-06-06	2,184	2,197	2,172	2,183	293,700	2,183
2022-06-03	2,230	2,243	2,211	2,216	169,600	2,216
2022-06-02	2,225	2,228	2,193	2,211	212,500	2,211
2022-06-01	2,217	2,252	2,206	2,241	220,900	2,241
2022-05-31	2,252	2,266	2,204	2,214	570,300	2,214
2022-05-30	2,217	2,253	2,206	2,251	650,600	2,251
2022-05-27	2,172	2,184	2,158	2,174	312,600	2,174
2022-05-26	2,110	2,137	2,101	2,122	359,600	2,122
2022-05-25	2,143	2,145	2,096	2,116	502,500	2,116
2022-05-24	2,193	2,209	2,151	2,158	307,100	2,158
2022-05-23	2,185	2,194	2,168	2,183	184,700	2,183
2022-05-20	2,137	2,175	2,125	2,172	200,000	2,172
2022-05-19	2,090	2,153	2,090	2,144	236,500	2,144
2022-05-18	2,176	2,176	2,124	2,140	250,800	2,140
2022-05-17	2,123	2,141	2,088	2,133	313,100	2,133
2022-05-16	2,134	2,148	2,094	2,123	386,700	2,123
2022-05-13	2,110	2,182	2,108	2,176	311,500	2,176
2022-05-12	2,122	2,141	2,088	2,124	216,100	2,124
2022-05-11	2,130	2,165	2,122	2,152	163,100	2,152
2022-05-10	2,125	2,135	2,082	2,131	512,600	2,131
2022-05-09	2,150	2,181	2,146	2,165	200,300	2,165
2022-05-06	2,147	2,171	2,119	2,166	317,500	2,166
2022-05-02	2,174	2,174	2,134	2,149	328,100	2,149
2022-04-28	2,144	2,190	2,141	2,182	270,400	2,182
2022-04-27	2,085	2,132	2,070	2,127	576,400	2,127
2022-04-26	2,148	2,158	2,134	2,135	350,300	2,135
2022-04-25	2,115	2,146	2,093	2,118	309,000	2,118
2022-04-22	2,128	2,147	2,107	2,140	436,200	2,140
2022-04-21	2,152	2,195	2,146	2,178	243,000	2,178
2022-04-20	2,153	2,154	2,116	2,133	205,000	2,133
2022-04-19	2,104	2,124	2,101	2,118	117,500	2,118
2022-04-18	2,082	2,100	2,061	2,082	130,200	2,082
2022-04-15	2,111	2,119	2,085	2,112	121,400	2,112
2022-04-14	2,119	2,144	2,119	2,140	114,800	2,140
2022-04-13	2,097	2,136	2,093	2,130	188,000	2,130
2022-04-12	2,105	2,116	2,074	2,075	220,900	2,075
2022-04-11	2,151	2,164	2,123	2,129	193,500	2,129
2022-04-08	2,151	2,166	2,118	2,146	365,100	2,146
2022-04-07	2,145	2,145	2,097	2,108	349,100	2,108
2022-04-06	2,223	2,239	2,181	2,193	270,400	2,193
2022-04-05	2,276	2,288	2,253	2,264	218,000	2,264
2022-04-04	2,227	2,268	2,227	2,248	176,300	2,248
2022-04-01	2,194	2,238	2,155	2,226	208,500	2,226
2022-03-31	2,230	2,258	2,211	2,223	330,200	2,223
2022-03-30	2,292	2,306	2,245	2,272	243,700	2,272
2022-03-29	2,287	2,301	2,272	2,292	304,800	2,292
2022-03-28	2,310	2,310	2,269	2,286	179,900	2,286
2022-03-25	2,325	2,345	2,296	2,310	238,400	2,310
2022-03-24	2,270	2,314	2,255	2,314	219,400	2,314
2022-03-23	2,278	2,319	2,260	2,313	266,500	2,313
2022-03-22	2,266	2,290	2,217	2,230	325,400	2,230
2022-03-18	2,234	2,282	2,232	2,243	348,900	2,243
2022-03-17	2,228	2,256	2,204	2,245	378,400	2,245
2022-03-16	2,167	2,196	2,152	2,172	279,200	2,172
2022-03-15	2,116	2,174	2,108	2,128	437,700	2,128
2022-03-14	2,136	2,174	2,129	2,138	288,800	2,138
2022-03-11	2,113	2,139	2,073	2,101	387,800	2,101
2022-03-10	2,139	2,171	2,123	2,160	427,100	2,160
2022-03-09	2,050	2,100	2,030	2,068	535,300	2,068
2022-03-08	2,083	2,162	2,070	2,095	353,400	2,095
2022-03-07	2,174	2,177	2,095	2,117	345,900	2,117
2022-03-04	2,296	2,296	2,233	2,243	240,000	2,243
2022-03-03	2,376	2,389	2,299	2,323	334,900	2,323
2022-03-02	2,291	2,325	2,274	2,288	297,300	2,288
2022-03-01	2,330	2,374	2,325	2,363	329,800	2,363
2022-02-28	2,299	2,337	2,284	2,321	375,200	2,321
2022-02-25	2,280	2,312	2,269	2,308	438,600	2,308
2022-02-24	2,248	2,280	2,229	2,252	474,600	2,252
2022-02-22	2,284	2,307	2,258	2,282	434,900	2,282
2022-02-21	2,330	2,336	2,275	2,323	549,000	2,323
2022-02-18	2,379	2,399	2,331	2,360	863,700	2,360
2022-02-17	2,492	2,503	2,425	2,431	445,700	2,431
2022-02-16	2,500	2,528	2,485	2,514	329,900	2,514
2022-02-15	2,550	2,575	2,447	2,456	438,900	2,456
2022-02-14	2,615	2,616	2,519	2,520	602,800	2,520
2022-02-10	2,585	2,677	2,570	2,672	546,500	2,672
2022-02-09	2,547	2,576	2,476	2,561	475,600	2,561
2022-02-08	2,529	2,559	2,485	2,486	253,700	2,486
2022-02-07	2,483	2,526	2,482	2,509	234,300	2,509
2022-02-04	2,518	2,535	2,478	2,533	334,900	2,533
2022-02-03	2,564	2,566	2,520	2,520	350,800	2,520
2022-02-02	2,583	2,615	2,557	2,614	286,200	2,614
2022-02-01	2,647	2,680	2,583	2,585	292,000	2,585
2022-01-31	2,591	2,662	2,583	2,625	513,700	2,625
2022-01-28	2,507	2,584	2,502	2,583	415,100	2,583
2022-01-27	2,564	2,619	2,460	2,468	711,300	2,468
2022-01-26	2,511	2,564	2,505	2,544	542,700	2,544
2022-01-25	2,520	2,560	2,478	2,504	628,200	2,504
2022-01-24	2,423	2,530	2,407	2,522	699,700	2,522
2022-01-21	2,455	2,470	2,419	2,448	907,200	2,448
2022-01-20	2,532	2,567	2,503	2,518	417,500	2,518
2022-01-19	2,601	2,622	2,545	2,553	356,400	2,553
2022-01-18	2,680	2,713	2,639	2,651	478,400	2,651
2022-01-17	2,701	2,734	2,697	2,719	197,400	2,719
2022-01-14	2,708	2,708	2,658	2,677	254,200	2,677
2022-01-13	2,712	2,763	2,693	2,743	258,300	2,743
2022-01-12	2,716	2,723	2,688	2,716	346,400	2,716
2022-01-11	2,683	2,733	2,657	2,691	410,500	2,691
2022-01-07	2,727	2,740	2,635	2,666	555,000	2,666
2022-01-06	2,691	2,767	2,675	2,683	789,900	2,683
2022-01-05	2,630	2,631	2,586	2,591	256,600	2,591
2022-01-04	2,623	2,628	2,582	2,628	197,800	2,628

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