2114 フジ日本(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2006-12-28 | 315 | 315 | 305 | 305 | 10,000 | 305 |
| 2006-12-27 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2006-12-26 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-12-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-12-22 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2006-12-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-12-20 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 2006-12-19 | 313 | 316 | 312 | 314 | 7,000 | 314 |
| 2006-12-18 | 310 | 317 | 310 | 312 | 9,000 | 312 |
| 2006-12-15 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-12-14 | 294 | 310 | 294 | 310 | 22,000 | 310 |
| 2006-12-13 | 303 | 303 | 297 | 303 | 6,000 | 303 |
| 2006-12-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-12-08 | 305 | 305 | 295 | 295 | 7,000 | 295 |
| 2006-12-07 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-12-06 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-12-05 | 306 | 306 | 305 | 305 | 8,000 | 305 |
| 2006-12-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-12-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-30 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2006-11-29 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2006-11-24 | 294 | 294 | 279 | 279 | 4,000 | 279 |
| 2006-11-21 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2006-11-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-17 | 303 | 306 | 303 | 305 | 13,000 | 305 |
| 2006-11-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2006-11-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-11-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-11-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-11-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2006-11-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-11-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-11-07 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2006-11-06 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 2006-11-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-10-31 | 307 | 307 | 295 | 300 | 7,000 | 300 |
| 2006-10-30 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2006-10-26 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2006-10-25 | 301 | 307 | 301 | 307 | 4,000 | 307 |
| 2006-10-24 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2006-10-23 | 309 | 309 | 289 | 299 | 9,000 | 299 |
| 2006-10-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-10-19 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-10-18 | 292 | 310 | 292 | 310 | 20,000 | 310 |
| 2006-10-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-10-16 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2006-10-12 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2006-10-11 | 291 | 291 | 270 | 282 | 13,000 | 282 |
| 2006-10-10 | 291 | 291 | 291 | 291 | 8,000 | 291 |
| 2006-10-06 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2006-10-04 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-09-29 | 291 | 291 | 286 | 286 | 3,000 | 286 |
| 2006-09-25 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2006-09-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-09-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-09-20 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2006-09-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2006-09-15 | 302 | 302 | 298 | 298 | 6,000 | 298 |
| 2006-09-13 | 304 | 304 | 302 | 302 | 10,000 | 302 |
| 2006-09-12 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2006-09-07 | 308 | 308 | 304 | 304 | 4,000 | 304 |
| 2006-09-06 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2006-09-05 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-09-04 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2006-09-01 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 2006-08-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2006-08-30 | 303 | 303 | 302 | 303 | 3,000 | 303 |
| 2006-08-29 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2006-08-28 | 308 | 308 | 293 | 300 | 14,000 | 300 |
| 2006-08-25 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2006-08-24 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-08-23 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-08-22 | 302 | 302 | 301 | 301 | 10,000 | 301 |
| 2006-08-21 | 306 | 308 | 304 | 308 | 3,000 | 308 |
| 2006-08-18 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2006-08-17 | 304 | 304 | 303 | 303 | 7,000 | 303 |
| 2006-08-16 | 311 | 311 | 301 | 302 | 22,000 | 302 |
| 2006-08-15 | 318 | 320 | 311 | 311 | 7,000 | 311 |
| 2006-08-14 | 305 | 326 | 305 | 326 | 26,000 | 326 |
| 2006-08-10 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-08-09 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2006-08-08 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2006-08-07 | 300 | 302 | 300 | 302 | 6,000 | 302 |
| 2006-08-04 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 2006-08-03 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2006-08-02 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2006-08-01 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2006-07-31 | 288 | 298 | 288 | 298 | 5,000 | 298 |
| 2006-07-28 | 286 | 288 | 283 | 288 | 7,000 | 288 |
| 2006-07-27 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2006-07-26 | 290 | 295 | 285 | 285 | 9,000 | 285 |
| 2006-07-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-07-24 | 280 | 280 | 269 | 269 | 5,000 | 269 |
| 2006-07-20 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2006-07-19 | 276 | 276 | 266 | 267 | 4,000 | 267 |
| 2006-07-18 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2006-07-14 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2006-07-13 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2006-07-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2006-07-11 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2006-07-10 | 294 | 294 | 290 | 290 | 8,000 | 290 |
| 2006-07-07 | 293 | 295 | 288 | 295 | 11,000 | 295 |
| 2006-07-06 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2006-07-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2006-07-03 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2006-06-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2006-06-29 | 283 | 285 | 283 | 285 | 4,000 | 285 |
| 2006-06-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2006-06-27 | 275 | 279 | 269 | 279 | 17,000 | 279 |
| 2006-06-26 | 288 | 288 | 288 | 288 | 9,000 | 288 |
| 2006-06-22 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2006-06-20 | 289 | 293 | 289 | 293 | 2,000 | 293 |
| 2006-06-19 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2006-06-16 | 288 | 294 | 288 | 294 | 9,000 | 294 |
| 2006-06-13 | 280 | 285 | 280 | 285 | 9,000 | 285 |
| 2006-06-12 | 272 | 276 | 272 | 276 | 8,000 | 276 |
| 2006-06-09 | 279 | 280 | 273 | 280 | 7,000 | 280 |
| 2006-06-08 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 2006-06-07 | 262 | 279 | 262 | 279 | 31,000 | 279 |
| 2006-06-06 | 273 | 278 | 255 | 255 | 25,000 | 255 |
| 2006-06-05 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2006-06-02 | 291 | 291 | 280 | 289 | 21,000 | 289 |
| 2006-06-01 | 295 | 295 | 291 | 291 | 7,000 | 291 |
| 2006-05-31 | 304 | 304 | 290 | 290 | 25,000 | 290 |
| 2006-05-30 | 313 | 315 | 311 | 314 | 10,000 | 314 |
| 2006-05-29 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2006-05-26 | 306 | 311 | 306 | 311 | 6,000 | 311 |
| 2006-05-25 | 308 | 308 | 306 | 306 | 4,000 | 306 |
| 2006-05-24 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2006-05-23 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-05-22 | 320 | 323 | 320 | 323 | 5,000 | 323 |
| 2006-05-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2006-05-18 | 305 | 312 | 305 | 312 | 16,000 | 312 |
| 2006-05-17 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2006-05-16 | 322 | 322 | 305 | 305 | 6,000 | 305 |
| 2006-05-12 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2006-05-10 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-05-09 | 323 | 327 | 323 | 323 | 6,000 | 323 |
| 2006-05-08 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-04-28 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-04-27 | 323 | 332 | 323 | 332 | 2,000 | 332 |
| 2006-04-26 | 322 | 324 | 322 | 323 | 3,000 | 323 |
| 2006-04-25 | 333 | 333 | 325 | 325 | 4,000 | 325 |
| 2006-04-24 | 340 | 340 | 330 | 334 | 6,000 | 334 |
| 2006-04-21 | 331 | 331 | 323 | 323 | 16,000 | 323 |
| 2006-04-20 | 334 | 334 | 332 | 332 | 4,000 | 332 |
| 2006-04-19 | 344 | 344 | 342 | 342 | 2,000 | 342 |
| 2006-04-18 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2006-04-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-04-14 | 336 | 336 | 327 | 330 | 13,000 | 330 |
| 2006-04-13 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2006-04-12 | 345 | 346 | 339 | 339 | 17,000 | 339 |
| 2006-04-11 | 336 | 345 | 336 | 345 | 13,000 | 345 |
| 2006-04-10 | 336 | 340 | 326 | 340 | 20,000 | 340 |
| 2006-04-07 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2006-04-06 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2006-04-05 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2006-04-04 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2006-04-03 | 337 | 337 | 329 | 334 | 4,000 | 334 |
| 2006-03-31 | 335 | 335 | 327 | 327 | 3,000 | 327 |
| 2006-03-30 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2006-03-28 | 340 | 340 | 334 | 340 | 3,000 | 340 |
| 2006-03-27 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 2006-03-24 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-03-23 | 338 | 350 | 336 | 350 | 7,000 | 350 |
| 2006-03-22 | 332 | 334 | 332 | 334 | 5,000 | 334 |
| 2006-03-20 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2006-03-17 | 334 | 334 | 324 | 324 | 6,000 | 324 |
| 2006-03-16 | 325 | 325 | 324 | 324 | 4,000 | 324 |
| 2006-03-15 | 325 | 330 | 320 | 320 | 10,000 | 320 |
| 2006-03-14 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 2006-03-13 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2006-03-09 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2006-03-08 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2006-03-07 | 326 | 326 | 313 | 313 | 7,000 | 313 |
| 2006-03-06 | 326 | 327 | 326 | 326 | 3,000 | 326 |
| 2006-03-03 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-03-02 | 339 | 339 | 326 | 326 | 5,000 | 326 |
| 2006-03-01 | 335 | 339 | 335 | 339 | 5,000 | 339 |
| 2006-02-28 | 332 | 340 | 332 | 335 | 8,000 | 335 |
| 2006-02-27 | 330 | 332 | 330 | 330 | 5,000 | 330 |
| 2006-02-24 | 324 | 335 | 324 | 335 | 2,000 | 335 |
| 2006-02-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-02-21 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2006-02-20 | 335 | 335 | 311 | 311 | 11,000 | 311 |
| 2006-02-17 | 350 | 350 | 335 | 335 | 32,000 | 335 |
| 2006-02-16 | 350 | 350 | 348 | 348 | 10,000 | 348 |
| 2006-02-15 | 355 | 355 | 348 | 348 | 19,000 | 348 |
| 2006-02-14 | 349 | 352 | 348 | 352 | 44,000 | 352 |
| 2006-02-13 | 359 | 359 | 350 | 350 | 12,000 | 350 |
| 2006-02-10 | 362 | 362 | 357 | 357 | 18,000 | 357 |
| 2006-02-09 | 362 | 365 | 362 | 362 | 9,000 | 362 |
| 2006-02-08 | 371 | 371 | 361 | 361 | 26,000 | 361 |
| 2006-02-07 | 369 | 371 | 360 | 371 | 23,000 | 371 |
| 2006-02-06 | 363 | 365 | 356 | 359 | 70,000 | 359 |
| 2006-02-03 | 356 | 356 | 353 | 353 | 9,000 | 353 |
| 2006-02-02 | 355 | 360 | 355 | 355 | 21,000 | 355 |
| 2006-02-01 | 358 | 358 | 354 | 354 | 13,000 | 354 |
| 2006-01-31 | 361 | 361 | 356 | 356 | 27,000 | 356 |
| 2006-01-30 | 361 | 361 | 361 | 361 | 15,000 | 361 |
| 2006-01-27 | 365 | 365 | 362 | 362 | 32,000 | 362 |
| 2006-01-26 | 355 | 360 | 355 | 360 | 16,000 | 360 |
| 2006-01-25 | 355 | 355 | 353 | 353 | 9,000 | 353 |
| 2006-01-24 | 352 | 355 | 351 | 355 | 13,000 | 355 |
| 2006-01-23 | 352 | 353 | 352 | 352 | 3,000 | 352 |
| 2006-01-20 | 349 | 355 | 349 | 350 | 24,000 | 350 |
| 2006-01-19 | 345 | 347 | 345 | 347 | 16,000 | 347 |
| 2006-01-18 | 355 | 355 | 342 | 346 | 57,000 | 346 |
| 2006-01-17 | 371 | 371 | 365 | 365 | 24,000 | 365 |
| 2006-01-16 | 368 | 374 | 363 | 366 | 20,000 | 366 |
| 2006-01-13 | 374 | 374 | 367 | 367 | 17,000 | 367 |
| 2006-01-12 | 364 | 370 | 362 | 369 | 57,000 | 369 |
| 2006-01-11 | 366 | 367 | 366 | 366 | 9,000 | 366 |
| 2006-01-10 | 369 | 370 | 366 | 367 | 32,000 | 367 |
| 2006-01-06 | 365 | 370 | 361 | 365 | 80,000 | 365 |
| 2006-01-05 | 348 | 355 | 348 | 355 | 21,000 | 355 |
| 2006-01-04 | 347 | 347 | 347 | 347 | 7,000 | 347 |
分割・併合履歴 ： [1984-11-27]1株→1.1株