日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フジ(8278)の株価時系列情報

フジ(8278)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 1,759 1,809 1,759 1,809 500
1998/12/29 1,759 1,760 1,759 1,759 1,600
1998/12/28 1,809 1,809 1,756 1,759 3,000
1998/12/25 1,800 1,800 1,756 1,800 13,500
1998/12/24 1,770 1,800 1,770 1,800 3,600
1998/12/22 1,773 1,800 1,773 1,800 1,300
1998/12/21 1,771 1,771 1,771 1,771 900
1998/12/18 1,800 1,800 1,800 1,800 700
1998/12/17 1,810 1,810 1,802 1,802 1,900
1998/12/16 1,783 1,800 1,783 1,800 7,000
1998/12/15 1,796 1,800 1,782 1,782 20,500
1998/12/14 1,756 1,799 1,756 1,779 3,300
1998/12/11 1,756 1,761 1,756 1,761 10,300
1998/12/09 1,756 1,799 1,756 1,799 3,200
1998/12/08 1,756 1,784 1,756 1,765 1,300
1998/12/07 1,799 1,799 1,754 1,756 500
1998/12/04 1,752 1,764 1,752 1,755 1,500
1998/12/03 1,752 1,799 1,752 1,799 4,800
1998/12/02 1,752 1,799 1,752 1,799 1,800
1998/12/01 1,752 1,761 1,752 1,761 3,400
1998/11/30 1,752 1,780 1,752 1,752 1,900
1998/11/27 1,752 1,752 1,752 1,752 600
1998/11/26 1,799 1,799 1,760 1,799 1,100
1998/11/25 1,799 1,799 1,784 1,799 8,500
1998/11/24 1,752 1,799 1,752 1,799 5,800
1998/11/20 1,769 1,799 1,769 1,799 500
1998/11/19 1,752 1,799 1,752 1,799 700
1998/11/18 1,790 1,799 1,790 1,790 7,500
1998/11/17 1,780 1,799 1,780 1,799 24,100
1998/11/16 1,780 1,799 1,780 1,799 14,700
1998/11/13 1,752 1,780 1,752 1,752 2,100
1998/11/12 1,753 1,770 1,752 1,753 5,000
1998/11/11 1,755 1,800 1,755 1,800 900
1998/11/10 1,753 1,755 1,753 1,755 800
1998/11/09 1,752 1,760 1,752 1,760 1,700
1998/11/06 1,765 1,800 1,765 1,765 800
1998/11/05 1,800 1,800 1,781 1,790 4,200
1998/11/04 1,790 1,800 1,790 1,790 3,600
1998/11/02 1,800 1,800 1,790 1,790 200
1998/10/30 1,800 1,800 1,761 1,761 1,600
1998/10/29 1,780 1,780 1,758 1,758 1,300
1998/10/28 1,770 1,770 1,752 1,752 3,100
1998/10/27 1,777 1,800 1,777 1,800 6,800
1998/10/26 1,777 1,777 1,777 1,777 300
1998/10/23 1,776 1,800 1,776 1,776 3,300
1998/10/22 1,800 1,800 1,752 1,776 2,000
1998/10/21 1,799 1,800 1,775 1,800 2,600
1998/10/20 1,800 1,800 1,770 1,799 2,400
1998/10/19 1,795 1,798 1,752 1,752 5,400
1998/10/16 1,792 1,799 1,790 1,795 29,300
1998/10/15 1,794 1,794 1,751 1,790 2,500
1998/10/14 1,751 1,790 1,751 1,751 3,900
1998/10/13 1,751 1,790 1,751 1,790 2,500
1998/10/12 1,800 1,800 1,751 1,795 7,300
1998/10/09 1,795 1,795 1,795 1,795 600
1998/10/08 1,760 1,795 1,760 1,795 400
1998/10/07 1,809 1,809 1,807 1,807 1,500
1998/10/06 1,800 1,811 1,800 1,800 2,300
1998/10/05 1,783 1,800 1,755 1,800 400
1998/10/02 1,800 1,814 1,800 1,813 2,300
1998/10/01 1,800 1,814 1,800 1,814 1,700
1998/09/30 1,790 1,800 1,790 1,800 3,300
1998/09/29 1,770 1,814 1,770 1,800 5,900
1998/09/28 1,794 1,819 1,770 1,819 5,800
1998/09/25 1,800 1,800 1,751 1,795 11,400
1998/09/24 1,799 1,800 1,780 1,780 2,700
1998/09/22 1,798 1,800 1,795 1,795 11,400
1998/09/21 1,796 1,796 1,740 1,742 5,700
1998/09/18 1,819 1,819 1,794 1,797 9,100
1998/09/17 1,800 1,800 1,745 1,800 23,400
1998/09/16 1,801 1,831 1,800 1,800 35,200
1998/09/14 1,831 1,835 1,800 1,800 2,600
1998/09/11 1,760 1,846 1,760 1,800 11,000
1998/09/10 1,829 1,829 1,800 1,800 2,700
1998/09/09 1,808 1,828 1,800 1,828 2,500
1998/09/08 1,845 1,845 1,807 1,807 6,800
1998/09/07 1,761 1,848 1,761 1,846 4,300
1998/09/04 1,760 1,820 1,760 1,800 1,100
1998/09/03 1,761 1,761 1,761 1,761 100
1998/09/02 1,849 1,849 1,800 1,800 2,300
1998/09/01 1,760 1,850 1,759 1,850 1,300
1998/08/31 1,770 1,849 1,770 1,839 5,100
1998/08/28 1,750 1,800 1,750 1,800 2,900
1998/08/27 1,800 1,800 1,750 1,800 8,500
1998/08/26 1,860 1,860 1,730 1,800 3,500
1998/08/25 1,889 1,900 1,880 1,880 17,600
1998/08/24 1,890 1,890 1,870 1,889 2,300
1998/08/21 1,894 1,894 1,832 1,890 2,800
1998/08/20 1,894 1,894 1,890 1,894 2,100
1998/08/19 1,896 1,898 1,896 1,896 2,700
1998/08/18 1,870 1,897 1,870 1,897 3,800
1998/08/17 1,850 1,908 1,850 1,898 34,500
1998/08/14 1,870 1,870 1,868 1,870 2,500
1998/08/13 1,870 1,900 1,830 1,897 5,300
1998/08/12 1,869 1,900 1,869 1,900 4,700
1998/08/11 1,895 1,900 1,873 1,900 6,900
1998/08/10 1,900 1,900 1,870 1,895 6,400
1998/08/07 1,880 1,889 1,857 1,889 5,500
1998/08/06 1,834 1,880 1,834 1,880 6,600
1998/08/05 1,889 1,889 1,875 1,876 8,600
1998/08/04 1,819 1,830 1,819 1,830 25,200
1998/08/03 1,790 1,850 1,790 1,791 1,400
1998/07/31 1,831 1,850 1,820 1,820 800
1998/07/30 1,861 1,889 1,820 1,850 3,200
1998/07/29 1,850 1,860 1,850 1,860 4,900
1998/07/28 1,890 1,890 1,880 1,880 6,600
1998/07/27 1,870 1,870 1,870 1,870 2,100
1998/07/24 1,852 1,893 1,852 1,893 7,700
1998/07/23 1,910 1,910 1,851 1,851 11,500
1998/07/22 1,830 1,850 1,830 1,850 16,400
1998/07/21 1,801 1,849 1,801 1,849 10,200
1998/07/17 1,807 1,820 1,801 1,805 4,200
1998/07/16 1,800 1,820 1,800 1,806 6,600
1998/07/15 1,790 1,850 1,790 1,800 20,500
1998/07/14 1,790 1,790 1,745 1,790 5,200
1998/07/13 1,710 1,770 1,710 1,770 1,700
1998/07/10 1,706 1,750 1,706 1,721 5,500
1998/07/09 1,736 1,736 1,706 1,706 2,100
1998/07/08 1,750 1,750 1,704 1,736 5,700
1998/07/07 1,750 1,750 1,750 1,750 100
1998/07/06 1,770 1,770 1,750 1,750 1,500
1998/07/03 1,740 1,770 1,739 1,769 900
1998/07/02 1,780 1,780 1,740 1,740 2,400
1998/07/01 1,710 1,770 1,710 1,770 4,100
1998/06/30 1,770 1,780 1,746 1,770 1,400
1998/06/29 1,750 1,770 1,744 1,770 13,900
1998/06/26 1,718 1,740 1,718 1,720 21,300
1998/06/25 1,708 1,717 1,708 1,710 3,100
1998/06/24 1,719 1,719 1,705 1,708 300
1998/06/23 1,700 1,719 1,700 1,719 7,600
1998/06/22 1,709 1,709 1,682 1,698 3,600
1998/06/19 1,719 1,719 1,719 1,719 200
1998/06/18 1,719 1,719 1,701 1,719 2,000
1998/06/17 1,710 1,710 1,690 1,690 300
1998/06/16 1,700 1,710 1,700 1,710 8,500
1998/06/15 1,712 1,713 1,710 1,710 31,200
1998/06/12 1,719 1,719 1,705 1,713 14,200
1998/06/11 1,701 1,701 1,701 1,701 500
1998/06/10 1,691 1,700 1,691 1,700 4,100
1998/06/09 1,701 1,710 1,701 1,710 1,900
1998/06/08 1,701 1,710 1,701 1,702 4,600
1998/06/05 1,700 1,701 1,700 1,701 6,700
1998/06/04 1,682 1,710 1,681 1,681 900
1998/06/03 1,700 1,700 1,682 1,682 1,600
1998/06/02 1,709 1,710 1,709 1,710 1,100
1998/06/01 1,710 1,710 1,682 1,682 5,500
1998/05/29 1,697 1,702 1,697 1,702 2,300
1998/05/28 1,682 1,712 1,682 1,712 2,100
1998/05/27 1,715 1,719 1,682 1,682 7,900
1998/05/26 1,719 1,719 1,719 1,719 500
1998/05/25 1,690 1,710 1,690 1,710 9,100
1998/05/22 1,680 1,681 1,680 1,681 800
1998/05/21 1,710 1,710 1,710 1,710 2,900
1998/05/20 1,710 1,710 1,680 1,680 300
1998/05/19 1,680 1,700 1,680 1,700 1,100
1998/05/18 1,715 1,724 1,685 1,724 15,300
1998/05/15 1,663 1,715 1,663 1,715 22,000
1998/05/14 1,662 1,662 1,661 1,662 600
1998/05/13 1,671 1,676 1,661 1,661 8,400
1998/05/12 1,671 1,700 1,671 1,673 1,000
1998/05/11 1,680 1,701 1,676 1,676 10,500
1998/05/08 1,656 1,661 1,656 1,661 400
1998/05/07 1,651 1,651 1,651 1,651 1,100
1998/05/06 1,685 1,685 1,625 1,651 2,500
1998/05/01 1,623 1,655 1,611 1,655 1,300
1998/04/30 1,653 1,684 1,653 1,653 2,500
1998/04/28 1,656 1,656 1,655 1,656 800
1998/04/27 1,710 1,710 1,653 1,655 7,800
1998/04/24 1,700 1,710 1,700 1,710 2,000
1998/04/23 1,643 1,648 1,643 1,648 1,700
1998/04/22 1,705 1,705 1,673 1,673 4,500
1998/04/21 1,691 1,733 1,691 1,705 1,900
1998/04/20 1,643 1,734 1,643 1,674 2,100
1998/04/17 1,670 1,670 1,635 1,643 2,000
1998/04/16 1,729 1,730 1,640 1,700 34,200
1998/04/15 1,633 1,710 1,633 1,710 14,000
1998/04/14 1,690 1,690 1,631 1,631 1,000
1998/04/13 1,680 1,709 1,650 1,709 1,300
1998/04/10 1,710 1,710 1,690 1,710 1,500
1998/04/09 1,720 1,720 1,690 1,710 2,900
1998/04/08 1,720 1,720 1,720 1,720 100
1998/04/07 1,620 1,630 1,620 1,630 1,800
1998/04/06 1,630 1,630 1,620 1,620 2,800
1998/04/03 1,630 1,630 1,620 1,620 1,700
1998/04/02 1,660 1,660 1,610 1,630 2,800
1998/04/01 1,690 1,690 1,660 1,660 1,900
1998/03/31 1,670 1,710 1,660 1,700 3,100
1998/03/30 1,730 1,730 1,700 1,700 600
1998/03/27 1,730 1,730 1,730 1,730 100
1998/03/26 1,730 1,730 1,720 1,720 5,100
1998/03/25 1,720 1,730 1,720 1,730 21,100
1998/03/24 1,730 1,730 1,700 1,720 600
1998/03/23 1,730 1,730 1,720 1,720 4,600
1998/03/20 1,690 1,740 1,690 1,740 103,300
1998/03/19 1,680 1,680 1,680 1,680 1,200
1998/03/18 1,730 1,730 1,670 1,670 2,200
1998/03/17 1,730 1,730 1,730 1,730 200
1998/03/16 1,730 1,740 1,730 1,730 40,700
1998/03/13 1,700 1,730 1,690 1,710 9,300
1998/03/12 1,680 1,700 1,680 1,700 5,400
1998/03/11 1,690 1,700 1,680 1,680 700
1998/03/10 1,700 1,700 1,690 1,690 2,300
1998/03/09 1,720 1,720 1,720 1,720 1,500
1998/03/05 1,660 1,660 1,660 1,660 700
1998/03/04 1,690 1,690 1,690 1,690 100
1998/03/03 1,720 1,740 1,720 1,720 18,500
1998/02/27 1,610 1,610 1,550 1,600 8,000
1998/02/26 1,550 1,600 1,520 1,600 6,400
1998/02/25 1,650 1,650 1,570 1,600 8,500
1998/02/24 1,600 1,650 1,510 1,650 3,800
1998/02/23 1,680 1,680 1,650 1,660 2,500
1998/02/20 1,700 1,720 1,700 1,700 4,500
1998/02/19 1,720 1,720 1,700 1,700 700
1998/02/18 1,720 1,730 1,720 1,730 5,800
1998/02/17 1,720 1,740 1,720 1,730 36,400
1998/02/16 1,700 1,730 1,700 1,720 9,000
1998/02/13 1,710 1,710 1,710 1,710 1,000
1998/02/12 1,730 1,730 1,730 1,730 6,000
1998/02/10 1,710 1,730 1,710 1,730 30,100
1998/02/09 1,700 1,740 1,700 1,740 26,000
1998/02/06 1,720 1,720 1,710 1,710 1,500
1998/02/05 1,700 1,710 1,700 1,710 500
1998/02/04 1,700 1,710 1,700 1,710 1,000
1998/02/03 1,720 1,720 1,700 1,710 52,200
1998/02/02 1,700 1,710 1,700 1,700 5,400
1998/01/30 1,710 1,710 1,700 1,710 7,800
1998/01/29 1,710 1,710 1,700 1,700 8,600
1998/01/28 1,710 1,720 1,700 1,710 7,100
1998/01/26 1,710 1,720 1,710 1,710 11,900
1998/01/23 1,710 1,720 1,710 1,710 7,300
1998/01/22 1,710 1,710 1,710 1,710 100
1998/01/21 1,710 1,710 1,710 1,710 300
1998/01/16 1,700 1,710 1,700 1,710 45,500
1998/01/14 1,700 1,700 1,690 1,700 4,900
1998/01/13 1,700 1,700 1,690 1,700 4,700
1998/01/12 1,700 1,700 1,690 1,690 10,400
1998/01/09 1,690 1,700 1,690 1,700 200
1998/01/08 1,690 1,690 1,690 1,690 200
1998/01/07 1,700 1,700 1,690 1,690 1,300
1998/01/06 1,690 1,690 1,680 1,690 700
1998/01/05 1,710 1,710 1,680 1,680 1,100

このページの先頭へ