2114 フジ日本(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-12-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-12-25 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2001-12-21 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2001-12-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-12-18 | 199 | 200 | 199 | 200 | 11,000 | 200 |
| 2001-12-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-12-12 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2001-12-11 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-12-10 | 207 | 207 | 200 | 200 | 5,000 | 200 |
| 2001-12-07 | 203 | 208 | 203 | 208 | 5,000 | 208 |
| 2001-12-04 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2001-12-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-11-30 | 199 | 207 | 190 | 190 | 10,000 | 190 |
| 2001-11-29 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2001-11-28 | 200 | 200 | 190 | 190 | 2,000 | 190 |
| 2001-11-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-11-22 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 2001-11-21 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2001-11-20 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-11-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-11-16 | 184 | 184 | 175 | 175 | 6,000 | 175 |
| 2001-11-14 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 2001-11-12 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2001-11-08 | 227 | 227 | 214 | 214 | 2,000 | 214 |
| 2001-11-05 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-11-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-11-01 | 215 | 229 | 215 | 229 | 2,000 | 229 |
| 2001-10-31 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-10-30 | 238 | 238 | 238 | 238 | 10,000 | 238 |
| 2001-10-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-10-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-10-23 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-10-19 | 233 | 239 | 233 | 239 | 9,000 | 239 |
| 2001-10-18 | 233 | 233 | 231 | 232 | 6,000 | 232 |
| 2001-10-17 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-10-16 | 232 | 237 | 232 | 237 | 2,000 | 237 |
| 2001-10-05 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2001-10-04 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-10-03 | 254 | 254 | 235 | 235 | 20,000 | 235 |
| 2001-10-02 | 289 | 289 | 274 | 274 | 2,000 | 274 |
| 2001-09-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2001-09-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-09-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-09-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-08-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-08-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-08-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-08-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-08-06 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2001-08-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-06-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-05-15 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-05-14 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-05-11 | 345 | 360 | 345 | 360 | 10,000 | 360 |
| 2001-05-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-05-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-05-02 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-04-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-04-24 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2001-04-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-04-17 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2001-04-12 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-04-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-04-10 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-04-05 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2001-04-04 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 2001-04-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-04-02 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-03-28 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2001-03-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2001-03-26 | 350 | 355 | 350 | 355 | 12,000 | 355 |
| 2001-03-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-03-07 | 328 | 330 | 328 | 330 | 5,000 | 330 |
| 2001-03-05 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-03-01 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2001-02-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-02-26 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 2001-02-15 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 2001-02-14 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-02-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-02 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2001-02-01 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2001-01-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-01-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-23 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2001-01-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-01-16 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-01-12 | 295 | 300 | 295 | 300 | 11,000 | 300 |
| 2001-01-11 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2001-01-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-01-09 | 282 | 282 | 280 | 282 | 12,000 | 282 |
| 2001-01-05 | 280 | 282 | 280 | 282 | 6,000 | 282 |
分割・併合履歴 ： [1984-11-27]1株→1.1株