2114 フジ日本(株) 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 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,001 | 1,005 | 1,000 | 1,002 | 4,400 | 1,002 |
| 2024-10-23 | 1,009 | 1,009 | 1,000 | 1,002 | 6,600 | 1,002 |
| 2024-10-22 | 1,023 | 1,023 | 1,009 | 1,009 | 5,100 | 1,009 |
| 2024-10-21 | 1,025 | 1,026 | 1,022 | 1,023 | 3,600 | 1,023 |
| 2024-10-18 | 1,030 | 1,031 | 1,026 | 1,026 | 5,200 | 1,026 |
| 2024-10-17 | 1,032 | 1,032 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2024-10-16 | 1,035 | 1,035 | 1,030 | 1,032 | 3,900 | 1,032 |
| 2024-10-15 | 1,033 | 1,035 | 1,033 | 1,035 | 4,800 | 1,035 |
| 2024-10-11 | 1,033 | 1,034 | 1,031 | 1,031 | 3,700 | 1,031 |
| 2024-10-10 | 1,035 | 1,035 | 1,031 | 1,031 | 4,400 | 1,031 |
| 2024-10-09 | 1,035 | 1,036 | 1,032 | 1,033 | 3,800 | 1,033 |
| 2024-10-08 | 1,035 | 1,036 | 1,032 | 1,033 | 5,000 | 1,033 |
| 2024-10-07 | 1,039 | 1,040 | 1,032 | 1,037 | 8,400 | 1,037 |
| 2024-10-04 | 1,039 | 1,040 | 1,035 | 1,035 | 5,500 | 1,035 |
| 2024-10-03 | 1,040 | 1,041 | 1,034 | 1,039 | 4,600 | 1,039 |
| 2024-10-02 | 1,042 | 1,042 | 1,033 | 1,039 | 6,200 | 1,039 |
| 2024-10-01 | 1,049 | 1,049 | 1,039 | 1,042 | 13,000 | 1,042 |
| 2024-09-30 | 1,036 | 1,038 | 1,028 | 1,033 | 11,500 | 1,033 |
| 2024-09-27 | 1,040 | 1,050 | 1,035 | 1,042 | 49,500 | 1,042 |
| 2024-09-26 | 1,095 | 1,098 | 1,094 | 1,095 | 79,000 | 1,095 |
| 2024-09-25 | 1,094 | 1,099 | 1,093 | 1,099 | 20,000 | 1,099 |
| 2024-09-24 | 1,092 | 1,094 | 1,091 | 1,094 | 14,000 | 1,094 |
| 2024-09-20 | 1,086 | 1,092 | 1,085 | 1,092 | 9,100 | 1,092 |
| 2024-09-19 | 1,086 | 1,092 | 1,085 | 1,088 | 11,800 | 1,088 |
| 2024-09-18 | 1,085 | 1,092 | 1,082 | 1,086 | 7,900 | 1,086 |
| 2024-09-17 | 1,085 | 1,090 | 1,085 | 1,090 | 6,600 | 1,090 |
| 2024-09-13 | 1,085 | 1,091 | 1,080 | 1,091 | 9,100 | 1,091 |
| 2024-09-12 | 1,089 | 1,095 | 1,086 | 1,093 | 12,600 | 1,093 |
| 2024-09-11 | 1,089 | 1,089 | 1,075 | 1,088 | 6,200 | 1,088 |
| 2024-09-10 | 1,080 | 1,089 | 1,079 | 1,085 | 4,400 | 1,085 |
| 2024-09-09 | 1,079 | 1,082 | 1,060 | 1,082 | 13,500 | 1,082 |
| 2024-09-06 | 1,086 | 1,088 | 1,082 | 1,083 | 5,400 | 1,083 |
| 2024-09-05 | 1,080 | 1,087 | 1,080 | 1,082 | 6,800 | 1,082 |
| 2024-09-04 | 1,088 | 1,089 | 1,078 | 1,080 | 12,200 | 1,080 |
| 2024-09-03 | 1,087 | 1,090 | 1,085 | 1,090 | 9,400 | 1,090 |
| 2024-09-02 | 1,090 | 1,092 | 1,083 | 1,087 | 15,700 | 1,087 |
| 2024-08-30 | 1,079 | 1,085 | 1,070 | 1,085 | 10,800 | 1,085 |
| 2024-08-29 | 1,060 | 1,076 | 1,060 | 1,073 | 13,100 | 1,073 |
| 2024-08-28 | 1,060 | 1,060 | 1,057 | 1,058 | 5,300 | 1,058 |
| 2024-08-27 | 1,050 | 1,058 | 1,049 | 1,057 | 5,900 | 1,057 |
| 2024-08-26 | 1,044 | 1,049 | 1,043 | 1,049 | 5,100 | 1,049 |
| 2024-08-23 | 1,044 | 1,044 | 1,043 | 1,043 | 3,400 | 1,043 |
| 2024-08-22 | 1,041 | 1,044 | 1,041 | 1,043 | 2,900 | 1,043 |
| 2024-08-21 | 1,043 | 1,044 | 1,039 | 1,041 | 3,200 | 1,041 |
| 2024-08-20 | 1,043 | 1,044 | 1,041 | 1,042 | 3,000 | 1,042 |
| 2024-08-19 | 1,040 | 1,044 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2024-08-16 | 1,043 | 1,044 | 1,033 | 1,040 | 8,300 | 1,040 |
| 2024-08-15 | 1,024 | 1,030 | 1,023 | 1,023 | 4,400 | 1,023 |
| 2024-08-14 | 1,029 | 1,029 | 1,020 | 1,021 | 3,800 | 1,021 |
| 2024-08-13 | 1,006 | 1,021 | 1,005 | 1,021 | 10,300 | 1,021 |
| 2024-08-09 | 1,008 | 1,010 | 1,002 | 1,002 | 6,600 | 1,002 |
| 2024-08-08 | 992 | 1,006 | 992 | 1,006 | 10,000 | 1,006 |
| 2024-08-07 | 1,003 | 1,010 | 993 | 999 | 28,600 | 999 |
| 2024-08-06 | 980 | 1,006 | 980 | 1,000 | 37,200 | 1,000 |
| 2024-08-05 | 1,020 | 1,020 | 955 | 980 | 49,900 | 980 |
| 2024-08-02 | 1,041 | 1,045 | 1,036 | 1,038 | 22,500 | 1,038 |
| 2024-08-01 | 1,051 | 1,051 | 1,045 | 1,048 | 12,400 | 1,048 |
| 2024-07-31 | 1,043 | 1,043 | 1,040 | 1,042 | 6,100 | 1,042 |
| 2024-07-30 | 1,047 | 1,047 | 1,041 | 1,041 | 5,200 | 1,041 |
| 2024-07-29 | 1,045 | 1,045 | 1,041 | 1,044 | 5,600 | 1,044 |
| 2024-07-26 | 1,045 | 1,046 | 1,040 | 1,040 | 9,400 | 1,040 |
| 2024-07-25 | 1,050 | 1,050 | 1,042 | 1,045 | 7,300 | 1,045 |
| 2024-07-24 | 1,049 | 1,049 | 1,046 | 1,048 | 4,300 | 1,048 |
| 2024-07-23 | 1,047 | 1,048 | 1,044 | 1,046 | 6,500 | 1,046 |
| 2024-07-22 | 1,045 | 1,046 | 1,044 | 1,045 | 3,000 | 1,045 |
| 2024-07-19 | 1,045 | 1,046 | 1,043 | 1,044 | 3,200 | 1,044 |
| 2024-07-18 | 1,044 | 1,047 | 1,042 | 1,043 | 6,300 | 1,043 |
| 2024-07-17 | 1,050 | 1,050 | 1,042 | 1,044 | 5,600 | 1,044 |
| 2024-07-16 | 1,045 | 1,050 | 1,042 | 1,045 | 4,400 | 1,045 |
| 2024-07-12 | 1,048 | 1,050 | 1,042 | 1,042 | 7,200 | 1,042 |
| 2024-07-11 | 1,048 | 1,049 | 1,042 | 1,048 | 4,200 | 1,048 |
| 2024-07-10 | 1,047 | 1,047 | 1,042 | 1,045 | 3,600 | 1,045 |
| 2024-07-09 | 1,044 | 1,046 | 1,040 | 1,046 | 6,900 | 1,046 |
| 2024-07-08 | 1,046 | 1,048 | 1,040 | 1,044 | 7,300 | 1,044 |
| 2024-07-05 | 1,050 | 1,052 | 1,041 | 1,048 | 16,000 | 1,048 |
| 2024-07-04 | 1,051 | 1,053 | 1,050 | 1,053 | 4,400 | 1,053 |
| 2024-07-03 | 1,053 | 1,053 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2024-07-02 | 1,052 | 1,053 | 1,048 | 1,049 | 9,500 | 1,049 |
| 2024-07-01 | 1,049 | 1,050 | 1,046 | 1,047 | 6,600 | 1,047 |
| 2024-06-28 | 1,048 | 1,048 | 1,044 | 1,047 | 6,500 | 1,047 |
| 2024-06-27 | 1,043 | 1,045 | 1,042 | 1,045 | 8,800 | 1,045 |
| 2024-06-26 | 1,036 | 1,042 | 1,032 | 1,042 | 8,800 | 1,042 |
| 2024-06-25 | 1,030 | 1,037 | 1,030 | 1,034 | 10,100 | 1,034 |
| 2024-06-24 | 1,035 | 1,040 | 1,032 | 1,034 | 8,800 | 1,034 |
| 2024-06-21 | 1,036 | 1,038 | 1,035 | 1,036 | 3,400 | 1,036 |
| 2024-06-20 | 1,038 | 1,038 | 1,033 | 1,036 | 2,400 | 1,036 |
| 2024-06-19 | 1,027 | 1,038 | 1,027 | 1,038 | 15,700 | 1,038 |
| 2024-06-18 | 1,025 | 1,027 | 1,022 | 1,027 | 5,500 | 1,027 |
| 2024-06-17 | 1,026 | 1,026 | 1,023 | 1,025 | 6,000 | 1,025 |
| 2024-06-14 | 1,019 | 1,024 | 1,019 | 1,024 | 3,800 | 1,024 |
| 2024-06-13 | 1,020 | 1,025 | 1,020 | 1,022 | 6,200 | 1,022 |
| 2024-06-12 | 1,020 | 1,024 | 1,016 | 1,020 | 6,100 | 1,020 |
| 2024-06-11 | 1,017 | 1,020 | 1,017 | 1,017 | 3,000 | 1,017 |
| 2024-06-10 | 1,016 | 1,019 | 1,016 | 1,017 | 6,300 | 1,017 |
| 2024-06-07 | 1,019 | 1,019 | 1,015 | 1,015 | 5,600 | 1,015 |
| 2024-06-06 | 1,020 | 1,020 | 1,015 | 1,019 | 2,500 | 1,019 |
| 2024-06-05 | 1,021 | 1,022 | 1,016 | 1,022 | 2,500 | 1,022 |
| 2024-06-04 | 1,023 | 1,025 | 1,012 | 1,021 | 7,900 | 1,021 |
| 2024-06-03 | 1,015 | 1,024 | 1,015 | 1,020 | 20,600 | 1,020 |
| 2024-05-31 | 1,002 | 1,016 | 1,002 | 1,016 | 10,900 | 1,016 |
| 2024-05-30 | 1,001 | 1,006 | 1,000 | 1,003 | 5,900 | 1,003 |
| 2024-05-29 | 1,006 | 1,015 | 1,003 | 1,007 | 7,700 | 1,007 |
| 2024-05-28 | 1,015 | 1,015 | 1,011 | 1,013 | 6,700 | 1,013 |
| 2024-05-27 | 1,014 | 1,015 | 1,010 | 1,014 | 9,900 | 1,014 |
| 2024-05-24 | 1,010 | 1,014 | 1,005 | 1,009 | 6,200 | 1,009 |
| 2024-05-23 | 1,010 | 1,015 | 1,007 | 1,009 | 4,700 | 1,009 |
| 2024-05-22 | 1,011 | 1,012 | 1,004 | 1,009 | 5,600 | 1,009 |
| 2024-05-21 | 1,010 | 1,016 | 1,006 | 1,011 | 9,400 | 1,011 |
| 2024-05-20 | 1,006 | 1,017 | 1,006 | 1,010 | 11,700 | 1,010 |
| 2024-05-17 | 1,000 | 1,008 | 1,000 | 1,006 | 4,500 | 1,006 |
| 2024-05-16 | 1,007 | 1,010 | 1,001 | 1,005 | 5,500 | 1,005 |
| 2024-05-15 | 1,015 | 1,015 | 1,007 | 1,009 | 7,200 | 1,009 |
| 2024-05-14 | 1,011 | 1,015 | 1,010 | 1,015 | 9,200 | 1,015 |
| 2024-05-13 | 1,001 | 1,010 | 1,000 | 1,007 | 18,600 | 1,007 |
| 2024-05-10 | 1,001 | 1,001 | 997 | 1,000 | 6,600 | 1,000 |
| 2024-05-09 | 1,000 | 1,001 | 995 | 1,001 | 12,000 | 1,001 |
| 2024-05-08 | 994 | 1,000 | 993 | 999 | 14,700 | 999 |
| 2024-05-07 | 992 | 997 | 987 | 994 | 11,100 | 994 |
| 2024-05-02 | 991 | 996 | 982 | 992 | 10,700 | 992 |
| 2024-05-01 | 978 | 991 | 967 | 991 | 42,300 | 991 |
| 2024-04-30 | 994 | 998 | 968 | 975 | 73,600 | 975 |
| 2024-04-26 | 993 | 993 | 983 | 990 | 9,800 | 990 |
| 2024-04-25 | 995 | 995 | 983 | 989 | 11,600 | 989 |
| 2024-04-24 | 1,004 | 1,004 | 995 | 996 | 13,900 | 996 |
| 2024-04-23 | 993 | 1,002 | 993 | 998 | 16,100 | 998 |
| 2024-04-22 | 981 | 991 | 981 | 991 | 8,300 | 991 |
| 2024-04-19 | 985 | 988 | 969 | 976 | 18,200 | 976 |
| 2024-04-18 | 982 | 991 | 980 | 983 | 7,000 | 983 |
| 2024-04-17 | 985 | 989 | 972 | 976 | 13,700 | 976 |
| 2024-04-16 | 996 | 996 | 982 | 984 | 17,000 | 984 |
| 2024-04-15 | 996 | 1,002 | 996 | 997 | 9,000 | 997 |
| 2024-04-12 | 997 | 1,005 | 991 | 997 | 25,100 | 997 |
| 2024-04-11 | 990 | 995 | 985 | 995 | 14,300 | 995 |
| 2024-04-10 | 989 | 994 | 988 | 992 | 12,600 | 992 |
| 2024-04-09 | 976 | 990 | 976 | 987 | 17,300 | 987 |
| 2024-04-08 | 973 | 976 | 971 | 975 | 11,700 | 975 |
| 2024-04-05 | 965 | 972 | 961 | 969 | 19,800 | 969 |
| 2024-04-04 | 975 | 975 | 967 | 970 | 13,500 | 970 |
| 2024-04-03 | 958 | 973 | 950 | 971 | 25,600 | 971 |
| 2024-04-02 | 992 | 992 | 966 | 969 | 47,200 | 969 |
| 2024-04-01 | 1,000 | 1,000 | 986 | 986 | 32,600 | 986 |
| 2024-03-29 | 995 | 997 | 992 | 997 | 23,800 | 997 |
| 2024-03-28 | 980 | 996 | 980 | 995 | 29,100 | 995 |
| 2024-03-27 | 1,000 | 1,001 | 998 | 1,000 | 21,500 | 1,000 |
| 2024-03-26 | 998 | 1,000 | 996 | 999 | 26,400 | 999 |
| 2024-03-25 | 998 | 999 | 997 | 997 | 24,800 | 997 |
| 2024-03-22 | 1,003 | 1,003 | 997 | 997 | 42,200 | 997 |
| 2024-03-21 | 1,000 | 1,002 | 997 | 1,000 | 25,600 | 1,000 |
| 2024-03-19 | 1,000 | 1,004 | 994 | 997 | 45,800 | 997 |
| 2024-03-18 | 1,008 | 1,013 | 999 | 1,000 | 37,400 | 1,000 |
| 2024-03-15 | 1,008 | 1,016 | 1,006 | 1,007 | 29,200 | 1,007 |
| 2024-03-14 | 1,000 | 1,010 | 1,000 | 1,008 | 21,100 | 1,008 |
| 2024-03-13 | 1,001 | 1,004 | 998 | 999 | 15,600 | 999 |
| 2024-03-12 | 996 | 1,004 | 996 | 1,004 | 14,700 | 1,004 |
| 2024-03-11 | 1,011 | 1,011 | 992 | 998 | 49,900 | 998 |
| 2024-03-08 | 1,011 | 1,015 | 1,008 | 1,011 | 30,500 | 1,011 |
| 2024-03-07 | 1,026 | 1,026 | 1,013 | 1,016 | 16,900 | 1,016 |
| 2024-03-06 | 1,011 | 1,027 | 1,011 | 1,026 | 18,600 | 1,026 |
| 2024-03-05 | 1,013 | 1,016 | 1,010 | 1,012 | 15,700 | 1,012 |
| 2024-03-04 | 1,019 | 1,024 | 1,010 | 1,013 | 25,300 | 1,013 |
| 2024-03-01 | 1,030 | 1,030 | 1,019 | 1,025 | 10,200 | 1,025 |
| 2024-02-29 | 1,024 | 1,026 | 1,018 | 1,025 | 14,300 | 1,025 |
| 2024-02-28 | 1,032 | 1,033 | 1,023 | 1,026 | 11,600 | 1,026 |
| 2024-02-27 | 1,026 | 1,038 | 1,022 | 1,032 | 15,300 | 1,032 |
| 2024-02-26 | 1,026 | 1,028 | 1,018 | 1,025 | 18,000 | 1,025 |
| 2024-02-22 | 1,018 | 1,027 | 1,018 | 1,022 | 9,800 | 1,022 |
| 2024-02-21 | 1,027 | 1,029 | 1,015 | 1,019 | 13,300 | 1,019 |
| 2024-02-20 | 1,039 | 1,043 | 1,023 | 1,026 | 15,800 | 1,026 |
| 2024-02-19 | 1,019 | 1,038 | 1,010 | 1,038 | 23,300 | 1,038 |
| 2024-02-16 | 1,001 | 1,015 | 1,001 | 1,010 | 15,400 | 1,010 |
| 2024-02-15 | 1,012 | 1,012 | 1,001 | 1,001 | 29,600 | 1,001 |
| 2024-02-14 | 1,041 | 1,041 | 1,016 | 1,023 | 24,900 | 1,023 |
| 2024-02-13 | 1,050 | 1,053 | 1,037 | 1,041 | 30,800 | 1,041 |
| 2024-02-09 | 1,050 | 1,058 | 1,041 | 1,043 | 23,600 | 1,043 |
| 2024-02-08 | 1,064 | 1,064 | 1,048 | 1,053 | 24,100 | 1,053 |
| 2024-02-07 | 1,058 | 1,073 | 1,056 | 1,066 | 27,800 | 1,066 |
| 2024-02-06 | 1,056 | 1,069 | 1,042 | 1,058 | 39,200 | 1,058 |
| 2024-02-05 | 1,068 | 1,071 | 1,053 | 1,057 | 47,300 | 1,057 |
| 2024-02-02 | 1,094 | 1,094 | 1,053 | 1,068 | 82,900 | 1,068 |
| 2024-02-01 | 1,079 | 1,095 | 1,038 | 1,094 | 167,500 | 1,094 |
| 2024-01-31 | 1,125 | 1,149 | 1,116 | 1,149 | 144,200 | 1,149 |
| 2024-01-30 | 1,109 | 1,117 | 1,093 | 1,115 | 47,900 | 1,115 |
| 2024-01-29 | 1,070 | 1,103 | 1,070 | 1,098 | 60,500 | 1,098 |
| 2024-01-26 | 1,087 | 1,087 | 1,055 | 1,062 | 36,400 | 1,062 |
| 2024-01-25 | 1,078 | 1,092 | 1,062 | 1,092 | 86,300 | 1,092 |
| 2024-01-24 | 1,025 | 1,035 | 1,021 | 1,028 | 21,200 | 1,028 |
| 2024-01-23 | 1,026 | 1,029 | 1,015 | 1,021 | 13,100 | 1,021 |
| 2024-01-22 | 1,008 | 1,030 | 1,008 | 1,026 | 24,900 | 1,026 |
| 2024-01-19 | 1,010 | 1,010 | 1,001 | 1,008 | 13,600 | 1,008 |
| 2024-01-18 | 1,008 | 1,013 | 1,005 | 1,009 | 10,600 | 1,009 |
| 2024-01-17 | 1,015 | 1,024 | 1,005 | 1,005 | 13,100 | 1,005 |
| 2024-01-16 | 1,030 | 1,030 | 1,007 | 1,007 | 31,900 | 1,007 |
| 2024-01-15 | 1,019 | 1,028 | 1,019 | 1,025 | 23,700 | 1,025 |
| 2024-01-12 | 1,015 | 1,016 | 1,008 | 1,012 | 22,900 | 1,012 |
| 2024-01-11 | 1,007 | 1,026 | 1,007 | 1,017 | 26,900 | 1,017 |
| 2024-01-10 | 1,005 | 1,007 | 998 | 1,002 | 28,000 | 1,002 |
| 2024-01-09 | 988 | 1,008 | 984 | 1,003 | 41,500 | 1,003 |
| 2024-01-05 | 977 | 988 | 977 | 983 | 25,900 | 983 |
| 2024-01-04 | 960 | 976 | 951 | 976 | 29,100 | 976 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
