2114 フジ日本(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-12-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-12-25 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2007-12-21 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2007-12-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-12-14 | 278 | 278 | 269 | 270 | 9,000 | 270 |
| 2007-12-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2007-12-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-12-11 | 275 | 275 | 274 | 275 | 9,000 | 275 |
| 2007-12-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-12-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-12-04 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2007-11-27 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2007-11-22 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2007-11-21 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2007-11-20 | 275 | 275 | 271 | 271 | 5,000 | 271 |
| 2007-11-19 | 285 | 285 | 270 | 270 | 6,000 | 270 |
| 2007-11-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-11-15 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 2007-11-14 | 268 | 269 | 268 | 269 | 4,000 | 269 |
| 2007-11-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-11-12 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-11-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-11-07 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2007-10-31 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-10-30 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-10-29 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-10-26 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-10-24 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-10-23 | 288 | 291 | 288 | 291 | 6,000 | 291 |
| 2007-10-22 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2007-10-18 | 304 | 304 | 303 | 303 | 5,000 | 303 |
| 2007-10-17 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2007-10-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-10-15 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2007-10-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-10-10 | 287 | 288 | 287 | 288 | 7,000 | 288 |
| 2007-10-09 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2007-10-05 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2007-10-03 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2007-10-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-10-01 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2007-09-28 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2007-09-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-09-26 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-09-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-09-21 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2007-09-18 | 288 | 288 | 285 | 285 | 4,000 | 285 |
| 2007-09-14 | 287 | 288 | 287 | 288 | 3,000 | 288 |
| 2007-09-13 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2007-09-12 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-09-06 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2007-09-05 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-09-04 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-09-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-08-31 | 290 | 291 | 290 | 290 | 6,000 | 290 |
| 2007-08-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2007-08-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-08-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-08-27 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2007-08-17 | 290 | 290 | 282 | 282 | 6,000 | 282 |
| 2007-08-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-08-15 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2007-08-13 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2007-08-10 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2007-08-07 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-08-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-08-01 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2007-07-31 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-07-30 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2007-07-27 | 303 | 303 | 298 | 298 | 10,000 | 298 |
| 2007-07-25 | 305 | 306 | 305 | 305 | 3,000 | 305 |
| 2007-07-24 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-07-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-07-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-07-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-07-13 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-07-11 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2007-07-10 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2007-07-09 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2007-07-04 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-07-02 | 309 | 309 | 305 | 305 | 4,000 | 305 |
| 2007-06-29 | 308 | 312 | 307 | 307 | 12,000 | 307 |
| 2007-06-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-26 | 310 | 312 | 310 | 312 | 5,000 | 312 |
| 2007-06-25 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2007-06-22 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2007-06-21 | 303 | 308 | 303 | 303 | 3,000 | 303 |
| 2007-06-20 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2007-06-15 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2007-06-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-06-13 | 307 | 308 | 307 | 307 | 3,000 | 307 |
| 2007-06-12 | 307 | 310 | 307 | 310 | 2,000 | 310 |
| 2007-06-11 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2007-06-08 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2007-06-07 | 308 | 315 | 307 | 315 | 6,000 | 315 |
| 2007-06-06 | 309 | 309 | 307 | 307 | 3,000 | 307 |
| 2007-06-05 | 308 | 314 | 307 | 314 | 10,000 | 314 |
| 2007-06-04 | 308 | 310 | 308 | 308 | 6,000 | 308 |
| 2007-06-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-05-28 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-05-24 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2007-05-23 | 315 | 315 | 305 | 305 | 14,000 | 305 |
| 2007-05-22 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2007-05-21 | 312 | 312 | 307 | 307 | 7,000 | 307 |
| 2007-05-18 | 329 | 329 | 317 | 317 | 7,000 | 317 |
| 2007-05-17 | 320 | 320 | 317 | 317 | 5,000 | 317 |
| 2007-05-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-05-15 | 326 | 329 | 326 | 329 | 21,000 | 329 |
| 2007-05-14 | 326 | 327 | 326 | 326 | 9,000 | 326 |
| 2007-05-11 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-05-10 | 330 | 330 | 320 | 326 | 14,000 | 326 |
| 2007-05-09 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2007-05-08 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-05-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-05-02 | 319 | 319 | 304 | 310 | 13,000 | 310 |
| 2007-05-01 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2007-04-27 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2007-04-26 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2007-04-23 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-04-20 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2007-04-19 | 317 | 317 | 313 | 313 | 4,000 | 313 |
| 2007-04-18 | 320 | 322 | 318 | 318 | 8,000 | 318 |
| 2007-04-16 | 327 | 327 | 320 | 320 | 9,000 | 320 |
| 2007-04-13 | 328 | 328 | 328 | 328 | 32,000 | 328 |
| 2007-04-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-04-10 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 2007-04-09 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2007-04-06 | 321 | 321 | 318 | 320 | 8,000 | 320 |
| 2007-04-05 | 316 | 321 | 311 | 321 | 10,000 | 321 |
| 2007-04-04 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2007-04-02 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2007-03-30 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2007-03-29 | 324 | 324 | 319 | 323 | 10,000 | 323 |
| 2007-03-28 | 324 | 324 | 322 | 324 | 5,000 | 324 |
| 2007-03-26 | 340 | 340 | 335 | 335 | 26,000 | 335 |
| 2007-03-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-03-22 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-03-20 | 334 | 334 | 332 | 332 | 2,000 | 332 |
| 2007-03-19 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2007-03-16 | 335 | 335 | 331 | 331 | 12,000 | 331 |
| 2007-03-15 | 339 | 339 | 335 | 335 | 11,000 | 335 |
| 2007-03-14 | 340 | 341 | 338 | 338 | 19,000 | 338 |
| 2007-03-13 | 349 | 350 | 341 | 341 | 9,000 | 341 |
| 2007-03-12 | 350 | 350 | 347 | 347 | 2,000 | 347 |
| 2007-03-09 | 340 | 343 | 340 | 343 | 4,000 | 343 |
| 2007-03-08 | 331 | 336 | 331 | 336 | 2,000 | 336 |
| 2007-03-07 | 326 | 334 | 326 | 334 | 4,000 | 334 |
| 2007-03-06 | 328 | 328 | 325 | 325 | 7,000 | 325 |
| 2007-03-05 | 335 | 335 | 319 | 328 | 7,000 | 328 |
| 2007-03-02 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2007-03-01 | 333 | 339 | 333 | 339 | 5,000 | 339 |
| 2007-02-28 | 319 | 345 | 319 | 345 | 15,000 | 345 |
| 2007-02-27 | 353 | 353 | 343 | 343 | 9,000 | 343 |
| 2007-02-26 | 338 | 345 | 338 | 343 | 27,000 | 343 |
| 2007-02-23 | 331 | 337 | 331 | 336 | 7,000 | 336 |
| 2007-02-22 | 331 | 331 | 330 | 331 | 7,000 | 331 |
| 2007-02-21 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 2007-02-20 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-02-16 | 330 | 337 | 330 | 333 | 9,000 | 333 |
| 2007-02-15 | 330 | 330 | 328 | 328 | 5,000 | 328 |
| 2007-02-14 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-02-13 | 336 | 336 | 332 | 332 | 4,000 | 332 |
| 2007-02-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-02-07 | 334 | 339 | 334 | 339 | 3,000 | 339 |
| 2007-02-06 | 333 | 333 | 328 | 332 | 6,000 | 332 |
| 2007-02-05 | 328 | 329 | 325 | 325 | 4,000 | 325 |
| 2007-02-02 | 324 | 325 | 320 | 324 | 14,000 | 324 |
| 2007-02-01 | 327 | 327 | 324 | 324 | 4,000 | 324 |
| 2007-01-31 | 330 | 330 | 327 | 327 | 9,000 | 327 |
| 2007-01-30 | 330 | 335 | 330 | 335 | 11,000 | 335 |
| 2007-01-29 | 344 | 344 | 330 | 330 | 45,000 | 330 |
| 2007-01-26 | 325 | 328 | 324 | 324 | 5,000 | 324 |
| 2007-01-25 | 334 | 334 | 324 | 329 | 18,000 | 329 |
| 2007-01-24 | 323 | 326 | 322 | 323 | 7,000 | 323 |
| 2007-01-23 | 326 | 335 | 320 | 325 | 24,000 | 325 |
| 2007-01-22 | 320 | 327 | 320 | 327 | 19,000 | 327 |
| 2007-01-19 | 318 | 318 | 317 | 317 | 9,000 | 317 |
| 2007-01-18 | 316 | 318 | 316 | 318 | 3,000 | 318 |
| 2007-01-16 | 316 | 316 | 315 | 315 | 6,000 | 315 |
| 2007-01-15 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2007-01-12 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-01-11 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-01-10 | 310 | 313 | 308 | 313 | 5,000 | 313 |
| 2007-01-09 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-01-05 | 307 | 318 | 307 | 318 | 5,000 | 318 |
分割・併合履歴 ： [1984-11-27]1株→1.1株