2114 フジ日本(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,077 | 1,077 | 1,071 | 1,072 | 5,400 | 1,072 |
| 2025-07-01 | 1,076 | 1,077 | 1,070 | 1,073 | 5,300 | 1,073 |
| 2025-06-30 | 1,074 | 1,076 | 1,072 | 1,076 | 3,700 | 1,076 |
| 2025-06-27 | 1,068 | 1,071 | 1,068 | 1,071 | 2,300 | 1,071 |
| 2025-06-26 | 1,064 | 1,072 | 1,064 | 1,066 | 3,900 | 1,066 |
| 2025-06-25 | 1,064 | 1,064 | 1,062 | 1,063 | 2,300 | 1,063 |
| 2025-06-24 | 1,065 | 1,065 | 1,062 | 1,062 | 2,300 | 1,062 |
| 2025-06-23 | 1,064 | 1,067 | 1,061 | 1,064 | 5,200 | 1,064 |
| 2025-06-20 | 1,064 | 1,068 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2025-06-19 | 1,067 | 1,071 | 1,063 | 1,063 | 5,300 | 1,063 |
| 2025-06-18 | 1,068 | 1,073 | 1,066 | 1,066 | 3,400 | 1,066 |
| 2025-06-17 | 1,068 | 1,068 | 1,065 | 1,068 | 2,600 | 1,068 |
| 2025-06-16 | 1,066 | 1,068 | 1,061 | 1,064 | 4,700 | 1,064 |
| 2025-06-13 | 1,071 | 1,073 | 1,067 | 1,068 | 5,200 | 1,068 |
| 2025-06-12 | 1,067 | 1,071 | 1,067 | 1,071 | 2,700 | 1,071 |
| 2025-06-11 | 1,068 | 1,070 | 1,066 | 1,067 | 3,400 | 1,067 |
| 2025-06-10 | 1,064 | 1,068 | 1,063 | 1,067 | 2,100 | 1,067 |
| 2025-06-09 | 1,067 | 1,067 | 1,063 | 1,064 | 2,200 | 1,064 |
| 2025-06-06 | 1,060 | 1,062 | 1,058 | 1,058 | 2,500 | 1,058 |
| 2025-06-05 | 1,066 | 1,067 | 1,058 | 1,060 | 3,300 | 1,060 |
| 2025-06-04 | 1,065 | 1,067 | 1,059 | 1,062 | 6,800 | 1,062 |
| 2025-06-03 | 1,064 | 1,069 | 1,059 | 1,065 | 2,500 | 1,065 |
| 2025-06-02 | 1,060 | 1,065 | 1,058 | 1,058 | 4,700 | 1,058 |
| 2025-05-30 | 1,063 | 1,065 | 1,056 | 1,064 | 6,300 | 1,064 |
| 2025-05-29 | 1,060 | 1,065 | 1,060 | 1,062 | 3,900 | 1,062 |
| 2025-05-28 | 1,061 | 1,062 | 1,058 | 1,060 | 2,400 | 1,060 |
| 2025-05-27 | 1,055 | 1,060 | 1,053 | 1,059 | 6,400 | 1,059 |
| 2025-05-26 | 1,054 | 1,054 | 1,052 | 1,053 | 2,200 | 1,053 |
| 2025-05-23 | 1,050 | 1,053 | 1,050 | 1,052 | 4,100 | 1,052 |
| 2025-05-22 | 1,055 | 1,055 | 1,050 | 1,051 | 4,000 | 1,051 |
| 2025-05-21 | 1,052 | 1,054 | 1,051 | 1,053 | 2,900 | 1,053 |
| 2025-05-20 | 1,052 | 1,053 | 1,048 | 1,050 | 4,900 | 1,050 |
| 2025-05-19 | 1,049 | 1,055 | 1,048 | 1,049 | 9,200 | 1,049 |
| 2025-05-16 | 1,047 | 1,053 | 1,047 | 1,049 | 2,900 | 1,049 |
| 2025-05-15 | 1,045 | 1,050 | 1,045 | 1,046 | 3,900 | 1,046 |
| 2025-05-14 | 1,049 | 1,049 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2025-05-13 | 1,049 | 1,050 | 1,043 | 1,047 | 6,000 | 1,047 |
| 2025-05-12 | 1,050 | 1,052 | 1,047 | 1,049 | 4,900 | 1,049 |
| 2025-05-09 | 1,048 | 1,054 | 1,048 | 1,050 | 4,800 | 1,050 |
| 2025-05-08 | 1,046 | 1,052 | 1,046 | 1,050 | 2,500 | 1,050 |
| 2025-05-07 | 1,048 | 1,051 | 1,041 | 1,050 | 2,900 | 1,050 |
| 2025-05-02 | 1,050 | 1,050 | 1,040 | 1,041 | 10,500 | 1,041 |
| 2025-05-01 | 1,053 | 1,058 | 1,050 | 1,050 | 14,600 | 1,050 |
| 2025-04-30 | 1,065 | 1,084 | 1,061 | 1,080 | 27,500 | 1,080 |
| 2025-04-28 | 1,060 | 1,062 | 1,055 | 1,061 | 5,300 | 1,061 |
| 2025-04-25 | 1,054 | 1,055 | 1,045 | 1,055 | 7,500 | 1,055 |
| 2025-04-24 | 1,050 | 1,052 | 1,048 | 1,052 | 4,000 | 1,052 |
| 2025-04-23 | 1,046 | 1,051 | 1,045 | 1,047 | 3,500 | 1,047 |
| 2025-04-22 | 1,049 | 1,050 | 1,045 | 1,046 | 5,100 | 1,046 |
| 2025-04-21 | 1,045 | 1,050 | 1,045 | 1,045 | 4,600 | 1,045 |
| 2025-04-18 | 1,044 | 1,046 | 1,040 | 1,045 | 4,500 | 1,045 |
| 2025-04-17 | 1,043 | 1,045 | 1,040 | 1,043 | 1,900 | 1,043 |
| 2025-04-16 | 1,045 | 1,045 | 1,039 | 1,043 | 1,900 | 1,043 |
| 2025-04-15 | 1,041 | 1,043 | 1,035 | 1,041 | 3,900 | 1,041 |
| 2025-04-14 | 1,042 | 1,045 | 1,041 | 1,041 | 4,200 | 1,041 |
| 2025-04-11 | 1,033 | 1,040 | 1,030 | 1,039 | 3,400 | 1,039 |
| 2025-04-10 | 1,029 | 1,039 | 1,022 | 1,036 | 6,800 | 1,036 |
| 2025-04-09 | 1,019 | 1,020 | 1,014 | 1,016 | 2,800 | 1,016 |
| 2025-04-08 | 1,004 | 1,026 | 1,004 | 1,020 | 6,000 | 1,020 |
| 2025-04-07 | 1,000 | 1,014 | 1,000 | 1,000 | 19,600 | 1,000 |
| 2025-04-04 | 1,031 | 1,040 | 1,015 | 1,023 | 13,700 | 1,023 |
| 2025-04-03 | 1,041 | 1,041 | 1,032 | 1,032 | 7,200 | 1,032 |
| 2025-04-02 | 1,047 | 1,047 | 1,043 | 1,043 | 1,900 | 1,043 |
| 2025-04-01 | 1,041 | 1,049 | 1,041 | 1,045 | 2,800 | 1,045 |
| 2025-03-31 | 1,047 | 1,047 | 1,034 | 1,038 | 7,300 | 1,038 |
| 2025-03-28 | 1,042 | 1,049 | 1,040 | 1,049 | 9,500 | 1,049 |
| 2025-03-27 | 1,062 | 1,064 | 1,060 | 1,064 | 7,800 | 1,064 |
| 2025-03-26 | 1,060 | 1,060 | 1,055 | 1,060 | 4,300 | 1,060 |
| 2025-03-25 | 1,057 | 1,059 | 1,055 | 1,059 | 3,000 | 1,059 |
| 2025-03-24 | 1,058 | 1,059 | 1,055 | 1,057 | 6,000 | 1,057 |
| 2025-03-21 | 1,053 | 1,056 | 1,052 | 1,056 | 4,900 | 1,056 |
| 2025-03-19 | 1,055 | 1,055 | 1,048 | 1,053 | 5,000 | 1,053 |
| 2025-03-18 | 1,049 | 1,053 | 1,047 | 1,053 | 4,200 | 1,053 |
| 2025-03-17 | 1,042 | 1,048 | 1,042 | 1,048 | 6,300 | 1,048 |
| 2025-03-14 | 1,042 | 1,044 | 1,041 | 1,042 | 2,000 | 1,042 |
| 2025-03-13 | 1,043 | 1,044 | 1,036 | 1,042 | 3,100 | 1,042 |
| 2025-03-12 | 1,040 | 1,043 | 1,035 | 1,043 | 3,300 | 1,043 |
| 2025-03-11 | 1,040 | 1,041 | 1,030 | 1,041 | 5,600 | 1,041 |
| 2025-03-10 | 1,045 | 1,045 | 1,039 | 1,041 | 6,100 | 1,041 |
| 2025-03-07 | 1,039 | 1,042 | 1,035 | 1,040 | 3,000 | 1,040 |
| 2025-03-06 | 1,041 | 1,045 | 1,039 | 1,040 | 4,000 | 1,040 |
| 2025-03-05 | 1,035 | 1,039 | 1,035 | 1,039 | 2,000 | 1,039 |
| 2025-03-04 | 1,034 | 1,039 | 1,032 | 1,035 | 1,800 | 1,035 |
| 2025-03-03 | 1,033 | 1,040 | 1,030 | 1,039 | 3,500 | 1,039 |
| 2025-02-28 | 1,034 | 1,036 | 1,030 | 1,030 | 6,400 | 1,030 |
| 2025-02-27 | 1,030 | 1,034 | 1,030 | 1,034 | 2,800 | 1,034 |
| 2025-02-26 | 1,031 | 1,036 | 1,030 | 1,030 | 7,200 | 1,030 |
| 2025-02-25 | 1,035 | 1,035 | 1,031 | 1,031 | 7,400 | 1,031 |
| 2025-02-21 | 1,039 | 1,039 | 1,035 | 1,035 | 4,600 | 1,035 |
| 2025-02-20 | 1,040 | 1,040 | 1,038 | 1,040 | 2,600 | 1,040 |
| 2025-02-19 | 1,039 | 1,042 | 1,039 | 1,041 | 1,500 | 1,041 |
| 2025-02-18 | 1,045 | 1,045 | 1,037 | 1,039 | 3,400 | 1,039 |
| 2025-02-17 | 1,043 | 1,044 | 1,038 | 1,043 | 3,000 | 1,043 |
| 2025-02-14 | 1,035 | 1,044 | 1,035 | 1,042 | 3,600 | 1,042 |
| 2025-02-13 | 1,037 | 1,043 | 1,035 | 1,037 | 3,200 | 1,037 |
| 2025-02-12 | 1,043 | 1,044 | 1,038 | 1,042 | 5,700 | 1,042 |
| 2025-02-10 | 1,046 | 1,047 | 1,040 | 1,045 | 6,800 | 1,045 |
| 2025-02-07 | 1,039 | 1,043 | 1,039 | 1,043 | 4,900 | 1,043 |
| 2025-02-06 | 1,034 | 1,038 | 1,034 | 1,037 | 2,900 | 1,037 |
| 2025-02-05 | 1,041 | 1,041 | 1,032 | 1,034 | 3,600 | 1,034 |
| 2025-02-04 | 1,037 | 1,044 | 1,035 | 1,035 | 6,800 | 1,035 |
| 2025-02-03 | 1,070 | 1,070 | 1,036 | 1,036 | 31,800 | 1,036 |
| 2025-01-31 | 1,047 | 1,055 | 1,042 | 1,050 | 17,900 | 1,050 |
| 2025-01-30 | 1,048 | 1,048 | 1,043 | 1,045 | 4,000 | 1,045 |
| 2025-01-29 | 1,045 | 1,047 | 1,041 | 1,044 | 4,400 | 1,044 |
| 2025-01-28 | 1,038 | 1,045 | 1,035 | 1,045 | 7,500 | 1,045 |
| 2025-01-27 | 1,030 | 1,039 | 1,027 | 1,039 | 11,600 | 1,039 |
| 2025-01-24 | 1,018 | 1,027 | 1,016 | 1,027 | 5,800 | 1,027 |
| 2025-01-23 | 1,030 | 1,030 | 1,022 | 1,027 | 14,500 | 1,027 |
| 2025-01-22 | 1,015 | 1,017 | 1,011 | 1,017 | 5,900 | 1,017 |
| 2025-01-21 | 1,015 | 1,015 | 1,012 | 1,014 | 3,600 | 1,014 |
| 2025-01-20 | 1,009 | 1,013 | 1,008 | 1,010 | 3,200 | 1,010 |
| 2025-01-17 | 1,013 | 1,013 | 1,008 | 1,010 | 5,000 | 1,010 |
| 2025-01-16 | 1,011 | 1,014 | 1,010 | 1,012 | 3,300 | 1,012 |
| 2025-01-15 | 1,010 | 1,014 | 1,010 | 1,011 | 3,800 | 1,011 |
| 2025-01-14 | 1,010 | 1,012 | 1,007 | 1,008 | 8,600 | 1,008 |
| 2025-01-10 | 1,013 | 1,015 | 1,010 | 1,010 | 2,900 | 1,010 |
| 2025-01-09 | 1,014 | 1,015 | 1,011 | 1,015 | 4,100 | 1,015 |
| 2025-01-08 | 1,012 | 1,014 | 1,010 | 1,011 | 5,300 | 1,011 |
| 2025-01-07 | 1,016 | 1,018 | 1,010 | 1,014 | 9,400 | 1,014 |
| 2025-01-06 | 1,015 | 1,020 | 1,012 | 1,020 | 8,800 | 1,020 |
分割・併合履歴 ： [1984-11-27]1株→1.1株