1449 (株)FUJIジャパン 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 | - | - | - | 359 | - | 359 |
| 2022-12-29 | 357 | 359 | 346 | 359 | 600 | 359 |
| 2022-12-28 | 352 | 359 | 340 | 359 | 1,000 | 359 |
| 2022-12-27 | 379 | 379 | 351 | 365 | 1,400 | 365 |
| 2022-12-26 | 367 | 367 | 365 | 365 | 400 | 365 |
| 2022-12-23 | 376 | 380 | 376 | 380 | 300 | 380 |
| 2022-12-22 | 368 | 376 | 368 | 376 | 300 | 376 |
| 2022-12-21 | 375 | 391 | 370 | 391 | 700 | 391 |
| 2022-12-20 | 400 | 400 | 391 | 391 | 400 | 391 |
| 2022-12-19 | 412 | 415 | 412 | 415 | 1,100 | 415 |
| 2022-12-16 | - | - | - | 412 | - | 412 |
| 2022-12-15 | - | - | - | 412 | - | 412 |
| 2022-12-14 | 427 | 429 | 410 | 412 | 2,400 | 412 |
| 2022-12-13 | 419 | 423 | 419 | 422 | 5,600 | 422 |
| 2022-12-12 | 417 | 420 | 410 | 420 | 3,600 | 420 |
| 2022-12-09 | 415 | 417 | 407 | 417 | 3,800 | 417 |
| 2022-12-08 | 415 | 420 | 415 | 419 | 3,500 | 419 |
| 2022-12-07 | 400 | 415 | 400 | 415 | 2,400 | 415 |
| 2022-12-06 | 405 | 405 | 400 | 400 | 400 | 400 |
| 2022-12-05 | 390 | 411 | 390 | 411 | 3,900 | 411 |
| 2022-12-02 | 390 | 405 | 390 | 405 | 2,100 | 405 |
| 2022-12-01 | 371 | 400 | 371 | 376 | 3,100 | 376 |
| 2022-11-30 | 400 | 402 | 378 | 378 | 900 | 378 |
| 2022-11-29 | 382 | 400 | 382 | 400 | 7,700 | 400 |
| 2022-11-28 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2022-11-25 | 377 | 406 | 377 | 382 | 7,200 | 382 |
| 2022-11-24 | 385 | 390 | 385 | 385 | 3,600 | 385 |
| 2022-11-22 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2022-11-21 | 370 | 380 | 366 | 367 | 1,400 | 367 |
| 2022-11-18 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2022-11-17 | 374 | 390 | 371 | 380 | 600 | 380 |
| 2022-11-16 | 367 | 398 | 367 | 398 | 600 | 398 |
| 2022-11-15 | 370 | 407 | 370 | 407 | 5,700 | 407 |
| 2022-11-14 | 373 | 373 | 365 | 365 | 400 | 365 |
| 2022-11-11 | 365 | 390 | 365 | 389 | 5,000 | 389 |
| 2022-11-10 | 368 | 399 | 368 | 375 | 5,700 | 375 |
| 2022-11-09 | 371 | 371 | 336 | 350 | 1,700 | 350 |
| 2022-11-08 | 367 | 371 | 367 | 371 | 600 | 371 |
| 2022-11-07 | 354 | 367 | 354 | 367 | 1,600 | 367 |
| 2022-11-04 | 350 | 354 | 350 | 354 | 500 | 354 |
| 2022-11-02 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2022-11-01 | 347 | 350 | 347 | 350 | 1,000 | 350 |
| 2022-10-31 | 344 | 354 | 344 | 347 | 1,900 | 347 |
| 2022-10-28 | 350 | 352 | 350 | 352 | 200 | 352 |
| 2022-10-27 | 348 | 349 | 334 | 349 | 1,000 | 349 |
| 2022-10-26 | 348 | 349 | 340 | 340 | 700 | 340 |
| 2022-10-25 | - | - | - | 341 | - | 341 |
| 2022-10-24 | 348 | 348 | 341 | 341 | 700 | 341 |
| 2022-10-21 | 348 | 348 | 348 | 348 | 300 | 348 |
| 2022-10-20 | - | - | - | 346 | - | 346 |
| 2022-10-19 | 340 | 346 | 340 | 346 | 1,300 | 346 |
| 2022-10-18 | - | - | - | 340 | - | 340 |
| 2022-10-17 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2022-10-14 | 341 | 341 | 340 | 340 | 300 | 340 |
| 2022-10-13 | 340 | 340 | 330 | 330 | 300 | 330 |
| 2022-10-12 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2022-10-11 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2022-10-07 | 339 | 340 | 339 | 340 | 400 | 340 |
| 2022-10-06 | 339 | 339 | 331 | 339 | 600 | 339 |
| 2022-10-05 | 340 | 347 | 340 | 347 | 1,200 | 347 |
| 2022-10-04 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2022-10-03 | - | - | - | 343 | - | 343 |
| 2022-09-30 | 371 | 371 | 341 | 343 | 1,100 | 343 |
| 2022-09-29 | 349 | 349 | 349 | 349 | 200 | 349 |
| 2022-09-28 | 327 | 349 | 327 | 349 | 700 | 349 |
| 2022-09-27 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2022-09-26 | - | - | - | 337 | - | 337 |
| 2022-09-22 | - | - | - | 337 | - | 337 |
| 2022-09-21 | - | - | - | 337 | - | 337 |
| 2022-09-20 | 370 | 388 | 337 | 337 | 7,600 | 337 |
| 2022-09-16 | 344 | 370 | 344 | 370 | 1,900 | 370 |
| 2022-09-15 | - | - | - | 344 | - | 344 |
| 2022-09-14 | 339 | 344 | 339 | 344 | 1,400 | 344 |
| 2022-09-13 | 342 | 342 | 332 | 332 | 1,300 | 332 |
| 2022-09-12 | 345 | 355 | 342 | 342 | 2,100 | 342 |
| 2022-09-09 | 342 | 342 | 340 | 342 | 3,900 | 342 |
| 2022-09-08 | 358 | 363 | 342 | 342 | 3,100 | 342 |
| 2022-09-07 | 319 | 341 | 319 | 341 | 2,400 | 341 |
| 2022-09-06 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2022-09-05 | 349 | 349 | 311 | 320 | 1,800 | 320 |
| 2022-09-02 | 326 | 353 | 317 | 353 | 9,700 | 353 |
| 2022-09-01 | 312 | 312 | 311 | 311 | 300 | 311 |
| 2022-08-31 | 310 | 325 | 310 | 320 | 1,300 | 320 |
| 2022-08-30 | 307 | 310 | 305 | 305 | 600 | 305 |
| 2022-08-29 | 316 | 320 | 315 | 315 | 400 | 315 |
| 2022-08-26 | 324 | 330 | 323 | 328 | 3,200 | 328 |
| 2022-08-25 | 305 | 308 | 305 | 308 | 400 | 308 |
| 2022-08-24 | 300 | 301 | 300 | 301 | 600 | 301 |
| 2022-08-23 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2022-08-22 | 298 | 300 | 298 | 300 | 200 | 300 |
| 2022-08-19 | 298 | 300 | 298 | 300 | 2,600 | 300 |
| 2022-08-18 | 291 | 300 | 290 | 290 | 3,000 | 290 |
| 2022-08-17 | 294 | 297 | 290 | 296 | 1,200 | 296 |
| 2022-08-16 | 296 | 299 | 281 | 290 | 4,800 | 290 |
| 2022-08-15 | 299 | 300 | 290 | 290 | 2,500 | 290 |
| 2022-08-12 | 305 | 305 | 294 | 299 | 1,000 | 299 |
| 2022-08-10 | 297 | 315 | 297 | 301 | 3,200 | 301 |
| 2022-08-09 | 334 | 348 | 331 | 348 | 5,100 | 348 |
| 2022-08-08 | 311 | 315 | 303 | 304 | 1,300 | 304 |
| 2022-08-05 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2022-08-04 | 320 | 325 | 314 | 314 | 600 | 314 |
| 2022-08-03 | - | - | - | 325 | - | 325 |
| 2022-08-02 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2022-08-01 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2022-07-29 | 330 | 330 | 309 | 309 | 1,000 | 309 |
| 2022-07-28 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2022-07-27 | 322 | 330 | 320 | 320 | 1,300 | 320 |
| 2022-07-26 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2022-07-25 | 319 | 319 | 319 | 319 | 300 | 319 |
| 2022-07-22 | 303 | 303 | 303 | 303 | 700 | 303 |
| 2022-07-21 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2022-07-20 | - | - | - | 305 | - | 305 |
| 2022-07-19 | 301 | 305 | 300 | 305 | 300 | 305 |
| 2022-07-15 | 308 | 309 | 301 | 301 | 300 | 301 |
| 2022-07-14 | - | - | - | 300 | - | 300 |
| 2022-07-13 | - | - | - | 300 | - | 300 |
| 2022-07-12 | 300 | 300 | 297 | 297 | 300 | 297 |
| 2022-07-11 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2022-07-08 | 309 | 309 | 301 | 301 | 200 | 301 |
| 2022-07-07 | - | - | - | 313 | - | 313 |
| 2022-07-06 | 313 | 313 | 313 | 313 | 200 | 313 |
| 2022-07-05 | 305 | 313 | 300 | 313 | 700 | 313 |
| 2022-07-04 | 295 | 329 | 295 | 305 | 2,500 | 305 |
| 2022-07-01 | 294 | 295 | 294 | 295 | 200 | 295 |
| 2022-06-30 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2022-06-29 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2022-06-28 | 294 | 299 | 294 | 299 | 300 | 299 |
| 2022-06-27 | 289 | 295 | 286 | 286 | 600 | 286 |
| 2022-06-24 | 299 | 299 | 292 | 292 | 200 | 292 |
| 2022-06-23 | 290 | 299 | 290 | 299 | 300 | 299 |
| 2022-06-22 | - | - | - | 298 | - | 298 |
| 2022-06-21 | 294 | 298 | 294 | 298 | 300 | 298 |
| 2022-06-20 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2022-06-17 | 300 | 300 | 285 | 285 | 800 | 285 |
| 2022-06-16 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2022-06-15 | 295 | 300 | 290 | 290 | 400 | 290 |
| 2022-06-14 | 287 | 300 | 287 | 300 | 900 | 300 |
| 2022-06-13 | 295 | 295 | 287 | 287 | 200 | 287 |
| 2022-06-10 | - | - | - | 295 | - | 295 |
| 2022-06-09 | 293 | 295 | 293 | 295 | 400 | 295 |
| 2022-06-08 | 300 | 305 | 300 | 300 | 800 | 300 |
| 2022-06-07 | - | - | - | 305 | - | 305 |
| 2022-06-06 | 294 | 305 | 294 | 305 | 800 | 305 |
| 2022-06-03 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2022-06-02 | - | - | - | 299 | - | 299 |
| 2022-06-01 | 299 | 299 | 299 | 299 | 1,700 | 299 |
| 2022-05-31 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2022-05-30 | 294 | 302 | 294 | 302 | 800 | 302 |
| 2022-05-27 | 297 | 297 | 285 | 285 | 600 | 285 |
| 2022-05-26 | 290 | 291 | 290 | 291 | 300 | 291 |
| 2022-05-25 | 297 | 299 | 275 | 275 | 4,200 | 275 |
| 2022-05-24 | 300 | 300 | 287 | 294 | 500 | 294 |
| 2022-05-23 | 288 | 300 | 288 | 300 | 400 | 300 |
| 2022-05-20 | 310 | 310 | 290 | 290 | 2,200 | 290 |
| 2022-05-19 | 302 | 302 | 302 | 302 | 300 | 302 |
| 2022-05-18 | - | - | - | 305 | - | 305 |
| 2022-05-17 | 305 | 305 | 299 | 305 | 1,500 | 305 |
| 2022-05-16 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2022-05-13 | 319 | 320 | 312 | 312 | 800 | 312 |
| 2022-05-12 | 326 | 335 | 326 | 335 | 500 | 335 |
| 2022-05-11 | 340 | 340 | 324 | 326 | 300 | 326 |
| 2022-05-10 | - | - | - | 338 | - | 338 |
| 2022-05-09 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2022-05-06 | 331 | 338 | 331 | 338 | 600 | 338 |
| 2022-05-02 | 334 | 335 | 334 | 335 | 400 | 335 |
| 2022-04-28 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2022-04-27 | 350 | 350 | 334 | 350 | 1,200 | 350 |
| 2022-04-26 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2022-04-25 | 360 | 360 | 359 | 359 | 200 | 359 |
| 2022-04-22 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2022-04-21 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2022-04-20 | 363 | 363 | 360 | 360 | 1,000 | 360 |
| 2022-04-19 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2022-04-18 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2022-04-15 | 353 | 360 | 352 | 360 | 500 | 360 |
| 2022-04-14 | 360 | 360 | 355 | 355 | 200 | 355 |
| 2022-04-13 | 357 | 360 | 357 | 360 | 400 | 360 |
| 2022-04-12 | 385 | 385 | 353 | 379 | 3,600 | 379 |
| 2022-04-11 | 379 | 379 | 379 | 379 | 500 | 379 |
| 2022-04-08 | 379 | 383 | 350 | 379 | 3,600 | 379 |
| 2022-04-07 | 328 | 331 | 328 | 331 | 200 | 331 |
| 2022-04-06 | 327 | 333 | 326 | 326 | 900 | 326 |
| 2022-04-05 | 325 | 327 | 325 | 327 | 3,500 | 327 |
| 2022-04-04 | 330 | 330 | 311 | 322 | 4,600 | 322 |
| 2022-04-01 | 320 | 329 | 320 | 329 | 3,300 | 329 |
| 2022-03-31 | 315 | 317 | 315 | 315 | 600 | 315 |
| 2022-03-30 | 310 | 310 | 306 | 306 | 300 | 306 |
| 2022-03-29 | 307 | 311 | 306 | 311 | 1,800 | 311 |
| 2022-03-28 | 329 | 329 | 291 | 299 | 3,800 | 299 |
| 2022-03-25 | 309 | 325 | 301 | 315 | 12,600 | 315 |
| 2022-03-24 | 293 | 293 | 293 | 293 | 1,200 | 293 |
| 2022-03-23 | 279 | 293 | 279 | 293 | 1,100 | 293 |
| 2022-03-22 | 289 | 289 | 279 | 279 | 500 | 279 |
| 2022-03-18 | 289 | 291 | 289 | 289 | 900 | 289 |
| 2022-03-17 | 270 | 280 | 270 | 280 | 1,400 | 280 |
| 2022-03-16 | 270 | 275 | 270 | 275 | 300 | 275 |
| 2022-03-15 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2022-03-14 | 272 | 272 | 259 | 270 | 1,300 | 270 |
| 2022-03-11 | 269 | 269 | 269 | 269 | 300 | 269 |
| 2022-03-10 | 257 | 270 | 257 | 270 | 600 | 270 |
| 2022-03-09 | 254 | 256 | 254 | 256 | 800 | 256 |
| 2022-03-08 | 262 | 262 | 254 | 254 | 600 | 254 |
| 2022-03-07 | 256 | 263 | 255 | 263 | 3,200 | 263 |
| 2022-03-04 | 279 | 280 | 273 | 280 | 1,000 | 280 |
| 2022-03-03 | 279 | 279 | 274 | 274 | 400 | 274 |
| 2022-03-02 | 276 | 276 | 275 | 275 | 600 | 275 |
| 2022-03-01 | 285 | 285 | 284 | 284 | 500 | 284 |
| 2022-02-28 | 268 | 290 | 267 | 290 | 3,300 | 290 |
| 2022-02-25 | 256 | 260 | 256 | 260 | 300 | 260 |
| 2022-02-24 | 261 | 261 | 255 | 256 | 1,000 | 256 |
| 2022-02-22 | 269 | 275 | 256 | 260 | 2,400 | 260 |
| 2022-02-21 | 287 | 287 | 249 | 269 | 26,300 | 269 |
| 2022-02-18 | 287 | 288 | 287 | 288 | 1,200 | 288 |
| 2022-02-17 | 296 | 296 | 280 | 292 | 3,400 | 292 |
| 2022-02-16 | 300 | 304 | 300 | 304 | 200 | 304 |
| 2022-02-15 | 305 | 305 | 300 | 300 | 400 | 300 |
| 2022-02-14 | 293 | 303 | 292 | 303 | 900 | 303 |
| 2022-02-10 | 315 | 328 | 302 | 302 | 1,400 | 302 |
| 2022-02-09 | 310 | 313 | 310 | 313 | 1,000 | 313 |
| 2022-02-08 | 307 | 308 | 307 | 308 | 300 | 308 |
| 2022-02-07 | 297 | 297 | 295 | 297 | 1,200 | 297 |
| 2022-02-04 | 296 | 300 | 296 | 300 | 700 | 300 |
| 2022-02-03 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2022-02-02 | 297 | 308 | 297 | 308 | 600 | 308 |
| 2022-02-01 | 304 | 304 | 290 | 290 | 2,200 | 290 |
| 2022-01-31 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2022-01-28 | 293 | 317 | 293 | 315 | 2,500 | 315 |
| 2022-01-27 | 325 | 325 | 285 | 293 | 11,200 | 293 |
| 2022-01-26 | - | - | - | 322 | - | 322 |
| 2022-01-25 | 326 | 339 | 321 | 322 | 2,000 | 322 |
| 2022-01-24 | 310 | 319 | 310 | 318 | 3,100 | 318 |
| 2022-01-21 | 335 | 335 | 307 | 309 | 18,000 | 309 |
| 2022-01-20 | 360 | 360 | 327 | 344 | 10,100 | 344 |
| 2022-01-19 | 361 | 365 | 360 | 365 | 1,300 | 365 |
| 2022-01-18 | - | - | - | 369 | - | 369 |
| 2022-01-17 | 368 | 372 | 361 | 369 | 2,100 | 369 |
| 2022-01-14 | 375 | 376 | 361 | 376 | 1,300 | 376 |
| 2022-01-13 | 382 | 382 | 365 | 373 | 5,600 | 373 |
| 2022-01-12 | 381 | 381 | 380 | 381 | 1,400 | 381 |
| 2022-01-11 | - | - | - | 383 | - | 383 |
| 2022-01-07 | 380 | 383 | 380 | 383 | 300 | 383 |
| 2022-01-06 | 370 | 386 | 370 | 378 | 2,600 | 378 |
| 2022-01-05 | 381 | 385 | 381 | 385 | 400 | 385 |
| 2022-01-04 | 383 | 386 | 375 | 386 | 2,700 | 386 |
分割・併合履歴 ： [2019-06-26]1株→3株
