2114 フジ日本(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 346 | 347 | 346 | 347 | 5,000 | 347 |
| 2005-12-29 | 344 | 347 | 344 | 346 | 15,000 | 346 |
| 2005-12-28 | 343 | 345 | 343 | 343 | 10,000 | 343 |
| 2005-12-27 | 348 | 348 | 342 | 342 | 31,000 | 342 |
| 2005-12-26 | 346 | 349 | 346 | 348 | 9,000 | 348 |
| 2005-12-22 | 350 | 354 | 350 | 352 | 11,000 | 352 |
| 2005-12-21 | 356 | 356 | 354 | 355 | 13,000 | 355 |
| 2005-12-20 | 345 | 361 | 344 | 361 | 27,000 | 361 |
| 2005-12-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-12-16 | 351 | 355 | 351 | 355 | 13,000 | 355 |
| 2005-12-15 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2005-12-14 | 365 | 370 | 365 | 368 | 34,000 | 368 |
| 2005-12-13 | 372 | 372 | 365 | 365 | 31,000 | 365 |
| 2005-12-12 | 370 | 372 | 369 | 370 | 32,000 | 370 |
| 2005-12-09 | 359 | 365 | 358 | 365 | 24,000 | 365 |
| 2005-12-08 | 360 | 360 | 358 | 359 | 32,000 | 359 |
| 2005-12-07 | 357 | 360 | 357 | 360 | 50,000 | 360 |
| 2005-12-06 | 355 | 355 | 354 | 354 | 6,000 | 354 |
| 2005-12-05 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 2005-12-02 | 350 | 355 | 350 | 355 | 7,000 | 355 |
| 2005-12-01 | 351 | 353 | 350 | 353 | 13,000 | 353 |
| 2005-11-30 | 345 | 351 | 345 | 351 | 10,000 | 351 |
| 2005-11-29 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 2005-11-28 | 340 | 343 | 340 | 343 | 5,000 | 343 |
| 2005-11-25 | 341 | 341 | 340 | 340 | 9,000 | 340 |
| 2005-11-24 | 346 | 347 | 345 | 345 | 7,000 | 345 |
| 2005-11-22 | 348 | 348 | 348 | 348 | 9,000 | 348 |
| 2005-11-21 | 350 | 350 | 349 | 349 | 13,000 | 349 |
| 2005-11-18 | 346 | 353 | 346 | 351 | 8,000 | 351 |
| 2005-11-17 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2005-11-16 | 355 | 356 | 355 | 355 | 12,000 | 355 |
| 2005-11-15 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 2005-11-14 | 356 | 368 | 353 | 353 | 39,000 | 353 |
| 2005-11-11 | 357 | 361 | 356 | 361 | 18,000 | 361 |
| 2005-11-10 | 364 | 364 | 357 | 357 | 16,000 | 357 |
| 2005-11-09 | 365 | 365 | 360 | 364 | 11,000 | 364 |
| 2005-11-08 | 358 | 358 | 356 | 356 | 13,000 | 356 |
| 2005-11-07 | 352 | 362 | 352 | 358 | 6,000 | 358 |
| 2005-11-04 | 352 | 356 | 352 | 356 | 11,000 | 356 |
| 2005-11-02 | 355 | 355 | 335 | 351 | 45,000 | 351 |
| 2005-11-01 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 2005-10-31 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-10-28 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 2005-10-27 | 365 | 365 | 360 | 360 | 8,000 | 360 |
| 2005-10-26 | 360 | 364 | 360 | 361 | 20,000 | 361 |
| 2005-10-25 | 355 | 360 | 355 | 360 | 17,000 | 360 |
| 2005-10-24 | 348 | 356 | 348 | 355 | 26,000 | 355 |
| 2005-10-21 | 352 | 360 | 352 | 353 | 16,000 | 353 |
| 2005-10-20 | 345 | 355 | 345 | 352 | 28,000 | 352 |
| 2005-10-19 | 351 | 355 | 345 | 345 | 22,000 | 345 |
| 2005-10-18 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2005-10-17 | 352 | 352 | 352 | 352 | 7,000 | 352 |
| 2005-10-14 | 359 | 360 | 356 | 356 | 25,000 | 356 |
| 2005-10-13 | 369 | 369 | 358 | 358 | 16,000 | 358 |
| 2005-10-12 | 360 | 364 | 359 | 359 | 40,000 | 359 |
| 2005-10-11 | 340 | 359 | 340 | 359 | 19,000 | 359 |
| 2005-10-07 | 336 | 340 | 336 | 337 | 5,000 | 337 |
| 2005-10-06 | 345 | 346 | 345 | 346 | 8,000 | 346 |
| 2005-10-05 | 344 | 344 | 343 | 344 | 16,000 | 344 |
| 2005-10-04 | 342 | 344 | 341 | 344 | 9,000 | 344 |
| 2005-10-03 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2005-09-30 | 342 | 342 | 338 | 338 | 8,000 | 338 |
| 2005-09-29 | 344 | 345 | 343 | 343 | 8,000 | 343 |
| 2005-09-28 | 345 | 345 | 344 | 344 | 7,000 | 344 |
| 2005-09-27 | 336 | 344 | 336 | 344 | 7,000 | 344 |
| 2005-09-26 | 361 | 361 | 356 | 356 | 26,000 | 356 |
| 2005-09-22 | 346 | 346 | 345 | 346 | 8,000 | 346 |
| 2005-09-21 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 2005-09-20 | 353 | 355 | 352 | 352 | 11,000 | 352 |
| 2005-09-16 | 359 | 359 | 353 | 353 | 6,000 | 353 |
| 2005-09-15 | 346 | 346 | 345 | 346 | 26,000 | 346 |
| 2005-09-14 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-09-13 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2005-09-12 | 347 | 348 | 347 | 347 | 5,000 | 347 |
| 2005-09-09 | 346 | 347 | 346 | 347 | 4,000 | 347 |
| 2005-09-08 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2005-09-07 | 357 | 357 | 355 | 356 | 6,000 | 356 |
| 2005-09-06 | 355 | 356 | 355 | 355 | 37,000 | 355 |
| 2005-09-05 | 362 | 365 | 358 | 365 | 22,000 | 365 |
| 2005-09-02 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 2005-09-01 | 350 | 355 | 350 | 350 | 24,000 | 350 |
| 2005-08-31 | 350 | 352 | 350 | 352 | 18,000 | 352 |
| 2005-08-30 | 343 | 350 | 343 | 350 | 4,000 | 350 |
| 2005-08-29 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2005-08-26 | 350 | 350 | 345 | 346 | 23,000 | 346 |
| 2005-08-25 | 353 | 353 | 345 | 349 | 9,000 | 349 |
| 2005-08-24 | 353 | 358 | 353 | 353 | 14,000 | 353 |
| 2005-08-23 | 358 | 358 | 358 | 358 | 12,000 | 358 |
| 2005-08-22 | 354 | 357 | 354 | 357 | 14,000 | 357 |
| 2005-08-19 | 354 | 355 | 354 | 354 | 10,000 | 354 |
| 2005-08-18 | 356 | 356 | 354 | 355 | 6,000 | 355 |
| 2005-08-17 | 351 | 360 | 351 | 356 | 20,000 | 356 |
| 2005-08-16 | 367 | 367 | 361 | 361 | 7,000 | 361 |
| 2005-08-15 | 350 | 360 | 350 | 360 | 48,000 | 360 |
| 2005-08-12 | 350 | 355 | 347 | 355 | 39,000 | 355 |
| 2005-08-11 | 336 | 352 | 336 | 352 | 19,000 | 352 |
| 2005-08-10 | 333 | 335 | 333 | 335 | 10,000 | 335 |
| 2005-08-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2005-08-08 | 331 | 332 | 331 | 331 | 16,000 | 331 |
| 2005-08-05 | 335 | 335 | 331 | 331 | 10,000 | 331 |
| 2005-08-04 | 349 | 349 | 340 | 340 | 17,000 | 340 |
| 2005-08-03 | 349 | 350 | 349 | 349 | 13,000 | 349 |
| 2005-08-02 | 348 | 350 | 348 | 349 | 10,000 | 349 |
| 2005-08-01 | 352 | 352 | 345 | 348 | 12,000 | 348 |
| 2005-07-29 | 350 | 352 | 345 | 352 | 33,000 | 352 |
| 2005-07-28 | 350 | 350 | 345 | 345 | 26,000 | 345 |
| 2005-07-27 | 347 | 354 | 347 | 349 | 26,000 | 349 |
| 2005-07-26 | 335 | 345 | 335 | 345 | 41,000 | 345 |
| 2005-07-25 | 350 | 350 | 336 | 336 | 18,000 | 336 |
| 2005-07-22 | 347 | 350 | 341 | 346 | 29,000 | 346 |
| 2005-07-21 | 341 | 353 | 341 | 352 | 49,000 | 352 |
| 2005-07-20 | 364 | 377 | 350 | 351 | 94,000 | 351 |
| 2005-07-19 | 440 | 440 | 397 | 399 | 376,000 | 399 |
| 2005-07-14 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2005-07-13 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 2005-07-12 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2005-07-11 | 270 | 280 | 270 | 280 | 8,000 | 280 |
| 2005-07-06 | 289 | 290 | 280 | 280 | 6,000 | 280 |
| 2005-07-04 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2005-07-01 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2005-06-30 | 289 | 290 | 289 | 290 | 10,000 | 290 |
| 2005-06-29 | 290 | 290 | 289 | 289 | 15,000 | 289 |
| 2005-06-28 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2005-06-27 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2005-06-24 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2005-06-23 | 280 | 280 | 277 | 277 | 6,000 | 277 |
| 2005-06-22 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2005-06-21 | 275 | 280 | 275 | 280 | 8,000 | 280 |
| 2005-06-20 | 277 | 280 | 277 | 280 | 10,000 | 280 |
| 2005-06-16 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2005-06-15 | 288 | 288 | 277 | 277 | 4,000 | 277 |
| 2005-06-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-06-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2005-06-10 | 268 | 278 | 268 | 276 | 9,000 | 276 |
| 2005-06-07 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2005-06-06 | 274 | 276 | 268 | 276 | 10,000 | 276 |
| 2005-06-03 | 266 | 268 | 266 | 268 | 2,000 | 268 |
| 2005-06-02 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2005-05-31 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2005-05-30 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2005-05-27 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2005-05-25 | 262 | 262 | 262 | 262 | 9,000 | 262 |
| 2005-05-24 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2005-05-18 | 262 | 265 | 261 | 261 | 15,000 | 261 |
| 2005-05-17 | 278 | 280 | 254 | 260 | 29,000 | 260 |
| 2005-05-16 | 281 | 281 | 277 | 277 | 12,000 | 277 |
| 2005-05-13 | 281 | 286 | 281 | 281 | 20,000 | 281 |
| 2005-05-12 | 281 | 282 | 280 | 280 | 15,000 | 280 |
| 2005-05-11 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2005-05-10 | 290 | 294 | 286 | 286 | 21,000 | 286 |
| 2005-05-09 | 281 | 290 | 280 | 286 | 26,000 | 286 |
| 2005-05-06 | 282 | 286 | 280 | 280 | 34,000 | 280 |
| 2005-05-02 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2005-04-28 | 267 | 268 | 267 | 268 | 7,000 | 268 |
| 2005-04-27 | 266 | 270 | 263 | 267 | 19,000 | 267 |
| 2005-04-26 | 262 | 268 | 262 | 268 | 6,000 | 268 |
| 2005-04-25 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-04-22 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2005-04-21 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2005-04-20 | 250 | 252 | 245 | 252 | 7,000 | 252 |
| 2005-04-19 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2005-04-18 | 252 | 252 | 240 | 240 | 8,000 | 240 |
| 2005-04-14 | 261 | 261 | 252 | 252 | 12,000 | 252 |
| 2005-04-13 | 260 | 262 | 253 | 262 | 12,000 | 262 |
| 2005-04-12 | 260 | 260 | 252 | 258 | 17,000 | 258 |
| 2005-04-11 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2005-04-08 | 271 | 271 | 268 | 268 | 5,000 | 268 |
| 2005-04-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2005-04-06 | 268 | 275 | 268 | 275 | 4,000 | 275 |
| 2005-04-05 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2005-04-04 | 267 | 278 | 267 | 278 | 7,000 | 278 |
| 2005-04-01 | 272 | 272 | 267 | 267 | 7,000 | 267 |
| 2005-03-31 | 275 | 275 | 265 | 271 | 5,000 | 271 |
| 2005-03-30 | 265 | 282 | 255 | 282 | 27,000 | 282 |
| 2005-03-29 | 279 | 287 | 278 | 278 | 9,000 | 278 |
| 2005-03-28 | 284 | 284 | 270 | 278 | 6,000 | 278 |
| 2005-03-25 | 300 | 302 | 289 | 290 | 21,000 | 290 |
| 2005-03-24 | 290 | 300 | 289 | 300 | 24,000 | 300 |
| 2005-03-23 | 296 | 299 | 289 | 289 | 38,000 | 289 |
| 2005-03-22 | 293 | 300 | 293 | 296 | 41,000 | 296 |
| 2005-03-18 | 296 | 300 | 290 | 293 | 61,000 | 293 |
| 2005-03-17 | 286 | 288 | 280 | 288 | 27,000 | 288 |
| 2005-03-16 | 282 | 289 | 280 | 288 | 23,000 | 288 |
| 2005-03-15 | 278 | 285 | 273 | 278 | 27,000 | 278 |
| 2005-03-14 | 270 | 275 | 268 | 275 | 9,000 | 275 |
| 2005-03-11 | 268 | 269 | 267 | 269 | 12,000 | 269 |
| 2005-03-10 | 271 | 276 | 265 | 269 | 30,000 | 269 |
| 2005-03-09 | 274 | 275 | 270 | 270 | 12,000 | 270 |
| 2005-03-08 | 270 | 275 | 268 | 275 | 11,000 | 275 |
| 2005-03-07 | 265 | 268 | 265 | 268 | 7,000 | 268 |
| 2005-03-04 | 269 | 270 | 256 | 264 | 24,000 | 264 |
| 2005-03-03 | 268 | 280 | 268 | 275 | 21,000 | 275 |
| 2005-03-02 | 266 | 275 | 266 | 270 | 17,000 | 270 |
| 2005-03-01 | 258 | 270 | 258 | 266 | 23,000 | 266 |
| 2005-02-28 | 262 | 262 | 256 | 258 | 136,000 | 258 |
| 2005-02-25 | 257 | 258 | 252 | 258 | 10,000 | 258 |
| 2005-02-24 | 254 | 254 | 252 | 252 | 6,000 | 252 |
| 2005-02-23 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2005-02-22 | 253 | 255 | 253 | 255 | 2,000 | 255 |
| 2005-02-21 | 253 | 255 | 250 | 255 | 37,000 | 255 |
| 2005-02-18 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 2005-02-17 | 253 | 253 | 250 | 250 | 12,000 | 250 |
| 2005-02-16 | 252 | 255 | 252 | 255 | 12,000 | 255 |
| 2005-02-15 | 248 | 255 | 248 | 251 | 7,000 | 251 |
| 2005-02-14 | 254 | 254 | 245 | 249 | 21,000 | 249 |
| 2005-02-10 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2005-02-09 | 245 | 253 | 245 | 253 | 9,000 | 253 |
| 2005-02-08 | 258 | 260 | 255 | 255 | 32,000 | 255 |
| 2005-02-07 | 245 | 260 | 244 | 257 | 19,000 | 257 |
| 2005-02-04 | 238 | 245 | 238 | 244 | 37,000 | 244 |
| 2005-02-03 | 235 | 235 | 232 | 235 | 8,000 | 235 |
| 2005-02-02 | 240 | 241 | 232 | 233 | 30,000 | 233 |
| 2005-02-01 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2005-01-31 | 240 | 240 | 236 | 238 | 13,000 | 238 |
| 2005-01-28 | 233 | 235 | 233 | 235 | 9,000 | 235 |
| 2005-01-27 | 235 | 235 | 233 | 233 | 5,000 | 233 |
| 2005-01-26 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 2005-01-25 | 237 | 237 | 234 | 235 | 15,000 | 235 |
| 2005-01-24 | 225 | 239 | 225 | 239 | 10,000 | 239 |
| 2005-01-21 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 2005-01-20 | 234 | 235 | 234 | 235 | 6,000 | 235 |
| 2005-01-19 | 235 | 235 | 232 | 234 | 6,000 | 234 |
| 2005-01-18 | 235 | 235 | 232 | 232 | 17,000 | 232 |
| 2005-01-17 | 232 | 234 | 232 | 234 | 26,000 | 234 |
| 2005-01-14 | 230 | 232 | 228 | 232 | 31,000 | 232 |
| 2005-01-13 | 222 | 230 | 222 | 223 | 23,000 | 223 |
| 2005-01-12 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2005-01-11 | 223 | 223 | 222 | 222 | 5,000 | 222 |
| 2005-01-07 | 220 | 220 | 219 | 220 | 6,000 | 220 |
| 2005-01-06 | 217 | 219 | 217 | 219 | 7,000 | 219 |
| 2005-01-05 | 216 | 217 | 214 | 217 | 18,000 | 217 |
| 2005-01-04 | 215 | 218 | 215 | 215 | 5,000 | 215 |
分割・併合履歴 ： [1984-11-27]1株→1.1株