2114 フジ日本(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 307 | 309 | 307 | 309 | 6,000 | 309 |
| 2012-12-27 | 306 | 307 | 305 | 307 | 6,000 | 307 |
| 2012-12-26 | 305 | 305 | 304 | 304 | 4,000 | 304 |
| 2012-12-25 | 301 | 304 | 301 | 304 | 4,000 | 304 |
| 2012-12-21 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-12-20 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2012-12-19 | 302 | 302 | 301 | 301 | 4,000 | 301 |
| 2012-12-18 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2012-12-17 | 304 | 304 | 300 | 304 | 6,000 | 304 |
| 2012-12-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2012-12-13 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2012-12-12 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2012-12-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-12-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-12-07 | 302 | 302 | 292 | 292 | 4,000 | 292 |
| 2012-12-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2012-12-04 | 293 | 293 | 293 | 293 | 8,000 | 293 |
| 2012-11-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-11-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2012-11-28 | 302 | 302 | 297 | 297 | 4,000 | 297 |
| 2012-11-27 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2012-11-26 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2012-11-22 | 297 | 297 | 295 | 295 | 5,000 | 295 |
| 2012-11-21 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-11-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-11-16 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2012-11-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-11-12 | 291 | 297 | 291 | 297 | 2,000 | 297 |
| 2012-11-09 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2012-11-08 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-11-05 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2012-11-02 | 288 | 297 | 288 | 297 | 6,000 | 297 |
| 2012-11-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-10-30 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2012-10-29 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2012-10-26 | 292 | 293 | 288 | 293 | 7,000 | 293 |
| 2012-10-24 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-10-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-10-16 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-10-12 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-10-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-10-09 | 286 | 296 | 286 | 288 | 4,000 | 288 |
| 2012-10-05 | 286 | 293 | 286 | 293 | 2,000 | 293 |
| 2012-10-02 | 293 | 293 | 289 | 289 | 4,000 | 289 |
| 2012-10-01 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2012-09-28 | 296 | 296 | 291 | 291 | 3,000 | 291 |
| 2012-09-27 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2012-09-26 | 304 | 304 | 302 | 302 | 3,000 | 302 |
| 2012-09-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-09-14 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2012-09-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2012-09-10 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-09-05 | 290 | 293 | 285 | 293 | 4,000 | 293 |
| 2012-09-04 | 293 | 298 | 290 | 298 | 3,000 | 298 |
| 2012-08-31 | 299 | 299 | 290 | 290 | 3,000 | 290 |
| 2012-08-30 | 292 | 299 | 291 | 299 | 3,000 | 299 |
| 2012-08-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-08-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-08-24 | 288 | 293 | 288 | 293 | 2,000 | 293 |
| 2012-08-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-08-17 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2012-08-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-08-13 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-08-07 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-08-03 | 289 | 289 | 288 | 288 | 3,000 | 288 |
| 2012-08-01 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2012-07-31 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-07-30 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2012-07-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-07-26 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2012-07-25 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-07-24 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-07-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-07-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-07-13 | 287 | 290 | 286 | 287 | 4,000 | 287 |
| 2012-07-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-07-11 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-07-09 | 294 | 294 | 288 | 288 | 5,000 | 288 |
| 2012-07-06 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2012-07-04 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-07-03 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2012-06-29 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-06-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2012-06-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-06-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2012-06-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-06-19 | 303 | 303 | 295 | 295 | 3,000 | 295 |
| 2012-06-18 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2012-06-15 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-06-13 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-06-12 | 300 | 300 | 291 | 291 | 3,000 | 291 |
| 2012-06-11 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-06-08 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2012-06-07 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-06-05 | 288 | 290 | 288 | 290 | 2,000 | 290 |
| 2012-06-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-06-01 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2012-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-05-30 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2012-05-29 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2012-05-28 | 287 | 287 | 280 | 284 | 9,000 | 284 |
| 2012-05-25 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2012-05-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-05-21 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-05-17 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-05-16 | 288 | 294 | 288 | 294 | 3,000 | 294 |
| 2012-05-15 | 282 | 289 | 281 | 289 | 7,000 | 289 |
| 2012-05-14 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-05-11 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-05-07 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2012-05-01 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 2012-04-27 | 301 | 302 | 299 | 299 | 5,000 | 299 |
| 2012-04-26 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2012-04-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-04-19 | 299 | 300 | 297 | 299 | 4,000 | 299 |
| 2012-04-18 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-04-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-04-13 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2012-04-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-04-05 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 2012-04-04 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2012-04-02 | 304 | 310 | 304 | 310 | 5,000 | 310 |
| 2012-03-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-03-29 | 311 | 311 | 306 | 306 | 5,000 | 306 |
| 2012-03-28 | 308 | 320 | 307 | 317 | 11,000 | 317 |
| 2012-03-27 | 346 | 347 | 345 | 347 | 6,000 | 347 |
| 2012-03-26 | 343 | 345 | 340 | 344 | 12,000 | 344 |
| 2012-03-23 | 340 | 342 | 340 | 342 | 7,000 | 342 |
| 2012-03-22 | 338 | 345 | 338 | 345 | 8,000 | 345 |
| 2012-03-21 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2012-03-19 | 340 | 343 | 340 | 343 | 4,000 | 343 |
| 2012-03-16 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2012-03-15 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2012-03-14 | 331 | 337 | 331 | 335 | 7,000 | 335 |
| 2012-03-13 | 331 | 336 | 331 | 336 | 4,000 | 336 |
| 2012-03-12 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 2012-03-09 | 334 | 334 | 330 | 330 | 2,000 | 330 |
| 2012-03-08 | 326 | 335 | 326 | 335 | 3,000 | 335 |
| 2012-03-07 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2012-03-06 | 333 | 333 | 330 | 332 | 5,000 | 332 |
| 2012-03-05 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2012-03-01 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2012-02-29 | 329 | 333 | 329 | 333 | 5,000 | 333 |
| 2012-02-28 | 328 | 330 | 328 | 330 | 3,000 | 330 |
| 2012-02-27 | 327 | 330 | 327 | 330 | 10,000 | 330 |
| 2012-02-24 | 325 | 327 | 325 | 327 | 5,000 | 327 |
| 2012-02-23 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2012-02-22 | 321 | 329 | 321 | 329 | 2,000 | 329 |
| 2012-02-21 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2012-02-20 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2012-02-17 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2012-02-16 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2012-02-15 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2012-02-13 | 311 | 311 | 308 | 308 | 4,000 | 308 |
| 2012-02-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-02-08 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2012-02-06 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2012-02-03 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-02-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-01-31 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-01-30 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2012-01-27 | 307 | 307 | 303 | 303 | 6,000 | 303 |
| 2012-01-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-01-25 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2012-01-23 | 307 | 310 | 305 | 305 | 6,000 | 305 |
| 2012-01-20 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2012-01-19 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 2012-01-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2012-01-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-01-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-01-12 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2012-01-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-01-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2012-01-06 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2012-01-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2012-01-04 | 295 | 300 | 295 | 300 | 3,000 | 300 |
分割・併合履歴 ： [1984-11-27]1株→1.1株