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
2003/12/30 2,055 2,070 2,050 2,050 2,500
2003/12/29 2,045 2,070 2,045 2,055 5,800
2003/12/26 2,050 2,050 2,040 2,045 2,000
2003/12/25 2,060 2,060 2,040 2,045 8,500
2003/12/24 2,070 2,070 2,050 2,050 10,400
2003/12/22 2,060 2,065 2,050 2,065 14,100
2003/12/19 2,035 2,050 2,035 2,050 12,300
2003/12/18 2,030 2,045 2,030 2,035 3,600
2003/12/17 2,070 2,075 2,030 2,035 39,700
2003/12/16 2,055 2,080 2,050 2,070 24,200
2003/12/15 2,040 2,070 2,035 2,050 25,000
2003/12/12 2,040 2,040 2,015 2,030 40,300
2003/12/11 2,035 2,035 2,025 2,035 3,800
2003/12/10 2,030 2,035 2,020 2,025 7,600
2003/12/09 2,025 2,030 2,025 2,030 7,400
2003/12/08 2,045 2,045 2,015 2,025 29,900
2003/12/05 2,025 2,040 2,025 2,040 20,300
2003/12/04 2,020 2,030 2,015 2,020 15,200
2003/12/03 2,030 2,030 2,015 2,015 7,700
2003/12/02 2,025 2,035 2,010 2,025 12,400
2003/12/01 2,005 2,025 2,005 2,020 14,300
2003/11/28 2,010 2,025 2,010 2,020 9,700
2003/11/27 2,020 2,040 2,010 2,015 14,100
2003/11/26 2,040 2,050 2,005 2,020 30,800
2003/11/25 2,025 2,040 2,005 2,035 11,700
2003/11/21 2,010 2,030 2,000 2,000 12,300
2003/11/20 2,005 2,030 2,000 2,000 38,500
2003/11/19 2,035 2,040 2,000 2,000 30,300
2003/11/18 2,030 2,045 2,030 2,035 46,200
2003/11/17 2,020 2,035 2,020 2,025 30,500
2003/11/14 2,030 2,030 2,005 2,015 52,200
2003/11/13 2,015 2,030 2,015 2,030 6,700
2003/11/12 2,015 2,025 2,010 2,010 11,100
2003/11/11 2,005 2,030 2,000 2,000 10,900
2003/11/10 2,025 2,025 2,000 2,005 2,000
2003/11/07 2,035 2,035 2,000 2,005 7,500
2003/11/06 2,030 2,035 2,000 2,020 10,500
2003/11/05 2,025 2,035 2,015 2,025 13,900
2003/11/04 2,025 2,025 2,005 2,015 6,500
2003/10/31 2,000 2,020 2,000 2,000 8,800
2003/10/30 1,992 2,010 1,990 2,010 12,300
2003/10/29 2,015 2,025 1,992 2,000 35,000
2003/10/28 2,010 2,025 2,010 2,010 4,400
2003/10/27 2,025 2,025 2,005 2,005 5,500
2003/10/24 2,005 2,030 2,005 2,030 16,700
2003/10/23 2,010 2,025 2,000 2,005 16,100
2003/10/22 2,015 2,020 2,010 2,010 5,700
2003/10/21 2,020 2,035 2,015 2,015 7,100
2003/10/20 2,030 2,040 2,020 2,020 2,900
2003/10/17 2,065 2,065 2,030 2,035 11,100
2003/10/16 2,040 2,065 2,035 2,065 23,500
2003/10/15 2,045 2,045 2,030 2,035 3,700
2003/10/14 2,015 2,040 2,015 2,025 3,800
2003/10/10 2,010 2,045 2,010 2,015 15,700
2003/10/09 2,020 2,025 2,015 2,020 10,800
2003/10/08 2,025 2,025 2,015 2,025 4,000
2003/10/07 2,025 2,025 2,015 2,025 3,100
2003/10/06 2,025 2,040 2,015 2,015 12,800
2003/10/03 2,020 2,030 2,005 2,025 10,500
2003/10/02 2,015 2,025 2,015 2,025 14,200
2003/10/01 2,040 2,040 2,010 2,015 8,700
2003/09/30 2,010 2,025 2,010 2,025 4,600
2003/09/29 2,005 2,025 2,005 2,010 8,300
2003/09/26 2,010 2,035 2,010 2,015 6,000
2003/09/25 2,025 2,025 2,015 2,020 7,600
2003/09/24 2,045 2,045 2,025 2,025 3,100
2003/09/22 2,020 2,040 2,020 2,040 7,800
2003/09/19 2,030 2,050 2,020 2,050 4,600
2003/09/18 2,040 2,040 2,020 2,025 2,900
2003/09/17 2,055 2,055 2,020 2,020 17,400
2003/09/16 2,020 2,040 2,015 2,030 18,200
2003/09/12 2,040 2,040 2,010 2,015 57,400
2003/09/11 2,015 2,040 2,000 2,005 37,600
2003/09/10 2,010 2,025 2,010 2,015 5,800
2003/09/09 2,015 2,040 2,010 2,010 2,800
2003/09/08 2,060 2,060 2,015 2,015 4,700
2003/09/05 2,035 2,060 2,015 2,020 19,100
2003/09/04 2,025 2,045 2,025 2,035 3,400
2003/09/03 2,035 2,050 2,020 2,045 6,300
2003/09/02 2,050 2,050 2,020 2,035 7,600
2003/09/01 2,075 2,075 2,040 2,070 5,900
2003/08/29 2,045 2,045 2,040 2,045 5,100
2003/08/28 2,065 2,085 2,045 2,045 12,900
2003/08/27 2,090 2,090 2,060 2,065 7,600
2003/08/26 2,085 2,095 2,060 2,060 10,000
2003/08/25 2,090 2,120 2,090 2,095 8,100
2003/08/22 2,095 2,120 2,090 2,090 4,600
2003/08/21 2,085 2,125 2,085 2,115 5,500
2003/08/20 2,105 2,115 2,095 2,115 4,000
2003/08/19 2,100 2,105 2,095 2,105 4,000
2003/08/18 2,130 2,130 2,105 2,105 4,300
2003/08/15 2,120 2,135 2,100 2,100 18,900
2003/08/14 2,120 2,120 2,115 2,115 4,300
2003/08/13 2,120 2,125 2,115 2,120 57,800
2003/08/12 2,120 2,120 2,105 2,115 13,900
2003/08/11 2,125 2,130 2,100 2,110 14,700
2003/08/08 2,100 2,105 2,095 2,105 10,200
2003/08/07 2,110 2,125 2,110 2,120 48,800
2003/08/06 2,120 2,120 2,110 2,110 61,900
2003/08/05 2,085 2,105 2,085 2,095 21,400
2003/08/04 2,080 2,095 2,080 2,085 14,500
2003/08/01 2,085 2,095 2,085 2,095 9,400
2003/07/31 2,080 2,100 2,080 2,085 16,800
2003/07/30 2,090 2,110 2,085 2,085 13,600
2003/07/29 2,095 2,105 2,095 2,100 9,100
2003/07/28 2,105 2,105 2,095 2,095 10,200
2003/07/25 2,080 2,110 2,080 2,090 7,600
2003/07/24 2,110 2,120 2,080 2,080 11,800
2003/07/23 2,120 2,120 2,105 2,115 6,700
2003/07/22 2,090 2,115 2,085 2,090 9,100
2003/07/18 2,110 2,115 2,100 2,105 6,100
2003/07/17 2,100 2,110 2,095 2,100 7,100
2003/07/16 2,115 2,125 2,090 2,090 37,900
2003/07/15 2,115 2,120 2,105 2,115 26,800
2003/07/14 2,120 2,120 2,100 2,105 9,900
2003/07/11 2,095 2,110 2,090 2,090 5,100
2003/07/10 2,110 2,115 2,100 2,105 10,000
2003/07/09 2,110 2,115 2,105 2,110 5,900
2003/07/08 2,120 2,120 2,095 2,095 13,000
2003/07/07 2,100 2,120 2,100 2,110 15,900
2003/07/04 2,100 2,120 2,090 2,095 11,400
2003/07/03 2,120 2,120 2,085 2,085 8,300
2003/07/02 2,095 2,120 2,080 2,105 16,900
2003/07/01 2,065 2,100 2,065 2,080 13,600
2003/06/30 2,085 2,085 2,070 2,070 4,700
2003/06/27 2,085 2,095 2,080 2,080 7,500
2003/06/26 2,085 2,085 2,060 2,070 3,800
2003/06/25 2,060 2,090 2,060 2,070 7,200
2003/06/24 2,075 2,085 2,060 2,060 6,800
2003/06/23 2,070 2,090 2,060 2,075 5,500
2003/06/20 2,090 2,095 2,070 2,070 4,200
2003/06/19 2,115 2,115 2,075 2,090 9,200
2003/06/18 2,115 2,115 2,075 2,075 5,800
2003/06/17 2,100 2,110 2,080 2,085 24,800
2003/06/16 2,075 2,100 2,075 2,100 13,600
2003/06/13 2,100 2,100 2,070 2,070 47,000
2003/06/12 2,090 2,090 2,065 2,065 2,500
2003/06/11 2,075 2,085 2,055 2,065 5,500
2003/06/10 2,065 2,080 2,055 2,055 2,500
2003/06/09 2,080 2,080 2,060 2,060 1,500
2003/06/06 2,060 2,075 2,060 2,075 14,500
2003/06/05 2,040 2,060 2,040 2,060 8,300
2003/06/04 2,045 2,045 2,005 2,025 5,200
2003/06/03 2,030 2,040 2,025 2,025 12,000
2003/06/02 2,040 2,060 2,030 2,030 4,700
2003/05/30 2,065 2,065 2,050 2,050 5,800
2003/05/29 2,065 2,065 2,040 2,045 4,700
2003/05/28 2,065 2,065 2,040 2,040 7,800
2003/05/27 2,060 2,075 2,060 2,060 27,000
2003/05/26 2,050 2,070 2,050 2,060 10,800
2003/05/23 2,040 2,065 2,040 2,050 9,100
2003/05/22 2,030 2,060 2,025 2,040 6,600
2003/05/21 2,070 2,070 2,030 2,030 6,900
2003/05/20 2,060 2,065 2,050 2,065 3,400
2003/05/19 2,070 2,070 2,040 2,050 27,500
2003/05/16 2,065 2,070 2,055 2,060 6,100
2003/05/15 2,050 2,060 2,040 2,050 10,900
2003/05/14 2,050 2,060 2,040 2,040 7,900
2003/05/13 2,050 2,050 2,035 2,045 6,400
2003/05/12 2,045 2,050 2,035 2,045 4,700
2003/05/09 2,015 2,040 2,010 2,040 13,100
2003/05/08 2,030 2,030 2,010 2,010 15,000
2003/05/07 2,025 2,025 2,010 2,020 6,700
2003/05/06 2,000 2,025 2,000 2,010 7,500
2003/05/02 1,999 2,000 1,992 1,992 8,100
2003/05/01 2,015 2,030 1,990 1,999 17,000
2003/04/30 2,030 2,035 2,015 2,015 13,000
2003/04/28 2,015 2,035 2,015 2,020 10,700
2003/04/25 2,005 2,020 2,005 2,015 6,900
2003/04/24 1,987 2,015 1,987 2,005 4,700
2003/04/23 2,005 2,015 1,987 1,987 2,100
2003/04/22 2,015 2,020 2,000 2,005 6,000
2003/04/21 2,010 2,025 2,000 2,000 13,600
2003/04/18 1,995 2,010 1,995 2,005 26,300
2003/04/17 1,982 1,999 1,982 1,995 9,400
2003/04/16 1,974 2,000 1,972 1,981 12,700
2003/04/15 1,986 1,999 1,965 1,965 21,500
2003/04/14 1,975 1,976 1,954 1,956 15,400
2003/04/11 1,981 1,988 1,952 1,974 30,500
2003/04/10 2,020 2,025 1,986 1,986 14,300
2003/04/09 2,000 2,020 2,000 2,020 6,900
2003/04/08 2,025 2,025 2,000 2,015 16,800
2003/04/07 2,005 2,020 2,005 2,020 9,600
2003/04/04 2,005 2,010 2,000 2,000 14,000
2003/04/03 2,005 2,005 1,998 2,000 17,600
2003/04/02 2,000 2,000 1,992 2,000 6,000
2003/04/01 2,000 2,000 1,991 2,000 22,100
2003/03/31 2,040 2,040 2,000 2,000 4,700
2003/03/28 2,035 2,035 2,015 2,025 20,500
2003/03/27 2,005 2,030 2,005 2,005 20,400
2003/03/26 2,000 2,010 2,000 2,000 34,400
2003/03/25 2,040 2,050 2,025 2,040 25,000
2003/03/24 2,020 2,040 1,975 2,040 19,500
2003/03/20 2,000 2,010 1,988 2,005 13,800
2003/03/19 1,976 2,000 1,976 2,000 17,800
2003/03/18 1,959 1,988 1,959 1,976 9,800
2003/03/17 1,949 1,972 1,949 1,958 15,100
2003/03/14 1,919 1,949 1,919 1,949 68,000
2003/03/13 1,980 1,980 1,944 1,949 30,100
2003/03/12 1,950 1,960 1,942 1,960 11,800
2003/03/11 1,975 1,994 1,960 1,960 17,100
2003/03/10 1,970 2,025 1,970 1,976 15,600
2003/03/07 2,035 2,035 1,990 1,990 19,200
2003/03/06 2,035 2,035 2,000 2,000 9,200
2003/03/05 2,030 2,035 2,020 2,025 17,900
2003/03/04 2,050 2,050 2,015 2,030 8,200
2003/03/03 1,986 2,015 1,985 2,015 10,500
2003/02/28 2,005 2,005 1,985 1,985 7,700
2003/02/27 2,015 2,015 1,980 2,005 4,200
2003/02/26 1,984 2,000 1,984 1,984 5,500
2003/02/25 2,035 2,035 1,977 1,994 12,900
2003/02/24 2,050 2,055 2,035 2,035 7,700
2003/02/21 2,075 2,075 2,030 2,045 7,100
2003/02/20 2,075 2,075 2,040 2,055 1,600
2003/02/19 2,095 2,110 2,035 2,035 30,800
2003/02/18 2,065 2,090 2,065 2,085 39,500
2003/02/17 2,050 2,070 2,050 2,060 18,000
2003/02/14 2,045 2,065 2,035 2,035 24,400
2003/02/13 2,020 2,050 2,020 2,035 41,200
2003/02/12 1,991 2,035 1,991 2,025 54,900
2003/02/10 1,969 1,980 1,963 1,980 16,700
2003/02/07 1,970 1,970 1,951 1,958 7,000
2003/02/06 1,974 1,974 1,946 1,970 12,100
2003/02/05 1,960 2,000 1,954 1,954 30,600
2003/02/04 1,958 1,960 1,946 1,959 13,800
2003/02/03 1,935 1,960 1,917 1,960 13,900
2003/01/31 1,920 1,941 1,877 1,900 24,500
2003/01/30 1,933 1,942 1,920 1,920 11,000
2003/01/29 1,940 1,940 1,930 1,933 8,700
2003/01/28 1,964 1,964 1,940 1,940 7,400
2003/01/27 1,978 1,978 1,956 1,964 13,000
2003/01/24 1,946 1,968 1,946 1,955 6,200
2003/01/23 1,960 1,961 1,946 1,946 9,000
2003/01/22 1,969 1,976 1,947 1,947 15,100
2003/01/21 1,975 1,975 1,969 1,969 5,700
2003/01/20 1,940 1,975 1,940 1,975 13,200
2003/01/17 1,942 1,975 1,942 1,960 6,400
2003/01/16 1,971 1,980 1,956 1,968 23,400
2003/01/15 1,962 1,974 1,953 1,970 21,300
2003/01/14 1,967 1,975 1,953 1,953 1,700
2003/01/10 1,950 1,970 1,940 1,964 15,100
2003/01/09 1,912 1,956 1,911 1,956 4,900
2003/01/08 1,961 1,961 1,942 1,942 4,000
2003/01/07 1,970 1,975 1,941 1,961 18,400
2003/01/06 1,950 1,980 1,950 1,970 3,100

このページの先頭へ