1449 (株)FUJIジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 240 | 247 | 240 | 247 | 3,000 | 247 |
| 2024-12-27 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2024-12-26 | 246 | 258 | 244 | 258 | 2,300 | 258 |
| 2024-12-25 | 251 | 251 | 240 | 243 | 1,600 | 243 |
| 2024-12-24 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2024-12-23 | - | - | - | 259 | - | 259 |
| 2024-12-20 | 254 | 259 | 241 | 259 | 2,300 | 259 |
| 2024-12-19 | 261 | 261 | 254 | 254 | 400 | 254 |
| 2024-12-18 | 256 | 261 | 255 | 261 | 2,200 | 261 |
| 2024-12-17 | 261 | 261 | 258 | 258 | 900 | 258 |
| 2024-12-16 | 266 | 268 | 264 | 264 | 1,200 | 264 |
| 2024-12-13 | - | - | - | 268 | - | 268 |
| 2024-12-12 | 267 | 268 | 267 | 268 | 400 | 268 |
| 2024-12-11 | - | - | - | 269 | - | 269 |
| 2024-12-10 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2024-12-09 | - | - | - | 270 | - | 270 |
| 2024-12-06 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2024-12-05 | - | - | - | 270 | - | 270 |
| 2024-12-04 | - | - | - | 270 | - | 270 |
| 2024-12-03 | - | - | - | 270 | - | 270 |
| 2024-12-02 | - | - | - | 270 | - | 270 |
| 2024-11-29 | - | - | - | 270 | - | 270 |
| 2024-11-28 | - | - | - | 270 | - | 270 |
| 2024-11-27 | 272 | 272 | 270 | 270 | 200 | 270 |
| 2024-11-26 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2024-11-25 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2024-11-22 | 269 | 271 | 269 | 271 | 200 | 271 |
| 2024-11-21 | 272 | 272 | 264 | 269 | 1,300 | 269 |
| 2024-11-20 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2024-11-19 | - | - | - | 272 | - | 272 |
| 2024-11-18 | 272 | 272 | 272 | 272 | 200 | 272 |
| 2024-11-15 | 271 | 271 | 271 | 271 | 400 | 271 |
| 2024-11-14 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2024-11-13 | 272 | 272 | 272 | 272 | 400 | 272 |
| 2024-11-12 | 274 | 274 | 274 | 274 | 200 | 274 |
| 2024-11-11 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2024-11-08 | 273 | 274 | 273 | 274 | 300 | 274 |
| 2024-11-07 | 281 | 281 | 281 | 281 | 400 | 281 |
| 2024-11-06 | 281 | 281 | 274 | 274 | 400 | 274 |
| 2024-11-05 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2024-11-01 | - | - | - | 283 | - | 283 |
| 2024-10-31 | - | - | - | 283 | - | 283 |
| 2024-10-30 | - | - | - | 283 | - | 283 |
| 2024-10-29 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2024-10-28 | - | - | - | 280 | - | 280 |
| 2024-10-25 | - | - | - | 280 | - | 280 |
| 2024-10-24 | - | - | - | 280 | - | 280 |
| 2024-10-23 | - | - | - | 280 | - | 280 |
| 2024-10-22 | - | - | - | 280 | - | 280 |
| 2024-10-21 | - | - | - | 280 | - | 280 |
| 2024-10-18 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2024-10-17 | 287 | 287 | 285 | 285 | 200 | 285 |
| 2024-10-16 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2024-10-15 | - | - | - | 282 | - | 282 |
| 2024-10-11 | - | - | - | 282 | - | 282 |
| 2024-10-10 | - | - | - | 282 | - | 282 |
| 2024-10-09 | - | - | - | 282 | - | 282 |
| 2024-10-08 | - | - | - | 282 | - | 282 |
| 2024-10-07 | - | - | - | 282 | - | 282 |
| 2024-10-04 | 283 | 283 | 282 | 282 | 200 | 282 |
| 2024-10-03 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2024-10-02 | - | - | - | 284 | - | 284 |
| 2024-10-01 | - | - | - | 284 | - | 284 |
| 2024-09-30 | - | - | - | 284 | - | 284 |
| 2024-09-27 | - | - | - | 284 | - | 284 |
| 2024-09-26 | - | - | - | 284 | - | 284 |
| 2024-09-25 | 283 | 284 | 283 | 284 | 400 | 284 |
| 2024-09-24 | - | - | - | 283 | - | 283 |
| 2024-09-20 | - | - | - | 283 | - | 283 |
| 2024-09-19 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2024-09-18 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2024-09-17 | 288 | 288 | 284 | 284 | 300 | 284 |
| 2024-09-13 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2024-09-12 | - | - | - | 286 | - | 286 |
| 2024-09-11 | - | - | - | 286 | - | 286 |
| 2024-09-10 | - | - | - | 286 | - | 286 |
| 2024-09-09 | 286 | 286 | 286 | 286 | 900 | 286 |
| 2024-09-06 | - | - | - | 286 | - | 286 |
| 2024-09-05 | - | - | - | 286 | - | 286 |
| 2024-09-04 | 285 | 286 | 285 | 286 | 200 | 286 |
| 2024-09-03 | - | - | - | 296 | - | 296 |
| 2024-09-02 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2024-08-30 | - | - | - | 288 | - | 288 |
| 2024-08-29 | 289 | 289 | 288 | 288 | 500 | 288 |
| 2024-08-28 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2024-08-27 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2024-08-26 | - | - | - | 282 | - | 282 |
| 2024-08-23 | - | - | - | 282 | - | 282 |
| 2024-08-22 | - | - | - | 282 | - | 282 |
| 2024-08-21 | - | - | - | 282 | - | 282 |
| 2024-08-20 | 282 | 282 | 282 | 282 | 300 | 282 |
| 2024-08-19 | - | - | - | 299 | - | 299 |
| 2024-08-16 | - | - | - | 299 | - | 299 |
| 2024-08-15 | - | - | - | 299 | - | 299 |
| 2024-08-14 | - | - | - | 299 | - | 299 |
| 2024-08-13 | 299 | 299 | 299 | 299 | 1,300 | 299 |
| 2024-08-09 | - | - | - | 278 | - | 278 |
| 2024-08-08 | 271 | 278 | 271 | 278 | 400 | 278 |
| 2024-08-07 | - | - | - | 287 | - | 287 |
| 2024-08-06 | 288 | 288 | 287 | 287 | 500 | 287 |
| 2024-08-05 | 268 | 303 | 268 | 299 | 1,800 | 299 |
| 2024-08-02 | 282 | 290 | 274 | 286 | 1,900 | 286 |
| 2024-08-01 | - | - | - | 293 | - | 293 |
| 2024-07-31 | - | - | - | 293 | - | 293 |
| 2024-07-30 | - | - | - | 293 | - | 293 |
| 2024-07-29 | 283 | 293 | 283 | 293 | 400 | 293 |
| 2024-07-26 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2024-07-25 | 288 | 288 | 284 | 284 | 200 | 284 |
| 2024-07-24 | - | - | - | 289 | - | 289 |
| 2024-07-23 | - | - | - | 289 | - | 289 |
| 2024-07-22 | 289 | 289 | 289 | 289 | 300 | 289 |
| 2024-07-19 | - | - | - | 299 | - | 299 |
| 2024-07-18 | - | - | - | 299 | - | 299 |
| 2024-07-17 | 300 | 300 | 299 | 299 | 200 | 299 |
| 2024-07-16 | - | - | - | 297 | - | 297 |
| 2024-07-12 | 296 | 297 | 295 | 295 | 300 | 295 |
| 2024-07-11 | - | - | - | 290 | - | 290 |
| 2024-07-10 | - | - | - | 290 | - | 290 |
| 2024-07-09 | - | - | - | 290 | - | 290 |
| 2024-07-08 | - | - | - | 290 | - | 290 |
| 2024-07-05 | - | - | - | 290 | - | 290 |
| 2024-07-04 | - | - | - | 290 | - | 290 |
| 2024-07-03 | 294 | 294 | 290 | 290 | 600 | 290 |
| 2024-07-02 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2024-07-01 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2024-06-28 | - | - | - | 312 | - | 312 |
| 2024-06-27 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2024-06-26 | - | - | - | 308 | - | 308 |
| 2024-06-25 | 304 | 308 | 304 | 308 | 300 | 308 |
| 2024-06-24 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2024-06-21 | 290 | 299 | 290 | 299 | 1,500 | 299 |
| 2024-06-20 | 298 | 299 | 298 | 299 | 500 | 299 |
| 2024-06-19 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2024-06-18 | - | - | - | 300 | - | 300 |
| 2024-06-17 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2024-06-14 | - | - | - | 291 | - | 291 |
| 2024-06-13 | 297 | 297 | 285 | 291 | 1,200 | 291 |
| 2024-06-12 | - | - | - | 291 | - | 291 |
| 2024-06-11 | - | - | - | 291 | - | 291 |
| 2024-06-10 | 285 | 291 | 285 | 291 | 600 | 291 |
| 2024-06-07 | 276 | 283 | 276 | 283 | 300 | 283 |
| 2024-06-06 | - | - | - | 276 | - | 276 |
| 2024-06-05 | 276 | 276 | 276 | 276 | 1,200 | 276 |
| 2024-06-04 | - | - | - | 282 | - | 282 |
| 2024-06-03 | 282 | 282 | 282 | 282 | 400 | 282 |
| 2024-05-31 | 281 | 288 | 281 | 288 | 200 | 288 |
| 2024-05-30 | 286 | 286 | 286 | 286 | 300 | 286 |
| 2024-05-29 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2024-05-28 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2024-05-27 | - | - | - | 300 | - | 300 |
| 2024-05-24 | - | - | - | 300 | - | 300 |
| 2024-05-23 | - | - | - | 300 | - | 300 |
| 2024-05-22 | - | - | - | 300 | - | 300 |
| 2024-05-21 | - | - | - | 300 | - | 300 |
| 2024-05-20 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2024-05-17 | 301 | 301 | 300 | 300 | 300 | 300 |
| 2024-05-16 | 303 | 303 | 300 | 300 | 900 | 300 |
| 2024-05-15 | 308 | 308 | 307 | 307 | 200 | 307 |
| 2024-05-14 | 309 | 309 | 305 | 305 | 1,000 | 305 |
| 2024-05-13 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2024-05-10 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2024-05-09 | 291 | 321 | 291 | 301 | 4,300 | 301 |
| 2024-05-08 | 287 | 294 | 287 | 292 | 1,400 | 292 |
| 2024-05-07 | 288 | 288 | 279 | 287 | 400 | 287 |
| 2024-05-02 | 285 | 291 | 285 | 285 | 1,000 | 285 |
| 2024-05-01 | 285 | 285 | 284 | 284 | 400 | 284 |
| 2024-04-30 | 286 | 286 | 285 | 285 | 300 | 285 |
| 2024-04-26 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2024-04-25 | - | - | - | 274 | - | 274 |
| 2024-04-24 | - | - | - | 274 | - | 274 |
| 2024-04-23 | - | - | - | 274 | - | 274 |
| 2024-04-22 | 282 | 282 | 274 | 274 | 400 | 274 |
| 2024-04-19 | 284 | 284 | 273 | 274 | 800 | 274 |
| 2024-04-18 | 281 | 281 | 277 | 277 | 300 | 277 |
| 2024-04-17 | 282 | 282 | 274 | 274 | 400 | 274 |
| 2024-04-16 | 286 | 286 | 271 | 273 | 1,400 | 273 |
| 2024-04-15 | 279 | 286 | 278 | 286 | 700 | 286 |
| 2024-04-12 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2024-04-11 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2024-04-10 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2024-04-09 | 281 | 281 | 281 | 281 | 700 | 281 |
| 2024-04-08 | 291 | 296 | 280 | 280 | 17,600 | 280 |
| 2024-04-05 | 278 | 288 | 278 | 283 | 1,900 | 283 |
| 2024-04-04 | 279 | 279 | 272 | 278 | 300 | 278 |
| 2024-04-03 | 272 | 273 | 271 | 273 | 2,400 | 273 |
| 2024-04-02 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2024-04-01 | - | - | - | 280 | - | 280 |
| 2024-03-29 | - | - | - | 280 | - | 280 |
| 2024-03-28 | - | - | - | 280 | - | 280 |
| 2024-03-27 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2024-03-26 | 276 | 293 | 276 | 280 | 1,100 | 280 |
| 2024-03-25 | 274 | 275 | 274 | 275 | 400 | 275 |
| 2024-03-22 | 272 | 272 | 271 | 271 | 3,800 | 271 |
| 2024-03-21 | 280 | 280 | 272 | 272 | 1,600 | 272 |
| 2024-03-19 | - | - | - | 273 | - | 273 |
| 2024-03-18 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2024-03-15 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2024-03-14 | 280 | 280 | 279 | 280 | 1,100 | 280 |
| 2024-03-13 | - | - | - | 279 | - | 279 |
| 2024-03-12 | 277 | 279 | 277 | 279 | 400 | 279 |
| 2024-03-11 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2024-03-08 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2024-03-07 | 280 | 282 | 279 | 279 | 400 | 279 |
| 2024-03-06 | 276 | 280 | 276 | 280 | 2,500 | 280 |
| 2024-03-05 | 280 | 280 | 279 | 279 | 700 | 279 |
| 2024-03-04 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2024-03-01 | 272 | 280 | 272 | 280 | 2,200 | 280 |
| 2024-02-29 | - | - | - | 272 | - | 272 |
| 2024-02-28 | - | - | - | 272 | - | 272 |
| 2024-02-27 | 280 | 280 | 272 | 272 | 200 | 272 |
| 2024-02-26 | 274 | 280 | 274 | 280 | 800 | 280 |
| 2024-02-22 | 270 | 274 | 270 | 274 | 1,900 | 274 |
| 2024-02-21 | 280 | 280 | 274 | 274 | 200 | 274 |
| 2024-02-20 | 272 | 280 | 272 | 280 | 2,000 | 280 |
| 2024-02-19 | 285 | 285 | 280 | 280 | 400 | 280 |
| 2024-02-16 | - | - | - | 295 | - | 295 |
| 2024-02-15 | 301 | 301 | 295 | 295 | 600 | 295 |
| 2024-02-14 | 291 | 302 | 291 | 302 | 1,600 | 302 |
| 2024-02-13 | 290 | 306 | 290 | 306 | 1,000 | 306 |
| 2024-02-09 | 286 | 288 | 286 | 288 | 1,800 | 288 |
| 2024-02-08 | 275 | 276 | 275 | 276 | 300 | 276 |
| 2024-02-07 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2024-02-06 | - | - | - | 275 | - | 275 |
| 2024-02-05 | - | - | - | 275 | - | 275 |
| 2024-02-02 | 272 | 275 | 272 | 275 | 500 | 275 |
| 2024-02-01 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2024-01-31 | - | - | - | 272 | - | 272 |
| 2024-01-30 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2024-01-29 | 272 | 272 | 272 | 272 | 300 | 272 |
| 2024-01-26 | 285 | 285 | 274 | 279 | 1,500 | 279 |
| 2024-01-25 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2024-01-24 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2024-01-23 | - | - | - | 276 | - | 276 |
| 2024-01-22 | 276 | 276 | 276 | 276 | 200 | 276 |
| 2024-01-19 | 268 | 276 | 268 | 276 | 200 | 276 |
| 2024-01-18 | 268 | 270 | 268 | 270 | 3,400 | 270 |
| 2024-01-17 | 278 | 278 | 275 | 275 | 300 | 275 |
| 2024-01-16 | 272 | 278 | 272 | 278 | 1,100 | 278 |
| 2024-01-15 | 276 | 279 | 268 | 276 | 1,400 | 276 |
| 2024-01-12 | 275 | 275 | 272 | 275 | 700 | 275 |
| 2024-01-11 | 283 | 283 | 268 | 272 | 2,700 | 272 |
| 2024-01-10 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2024-01-09 | 275 | 281 | 275 | 281 | 300 | 281 |
| 2024-01-05 | 273 | 273 | 273 | 273 | 1,700 | 273 |
| 2024-01-04 | 276 | 276 | 276 | 276 | 200 | 276 |
分割・併合履歴 ： [2019-06-26]1株→3株