2114 フジ日本(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 329 | 329 | 325 | 325 | 8,000 | 325 |
| 2013-12-27 | 322 | 325 | 322 | 324 | 6,000 | 324 |
| 2013-12-26 | 321 | 324 | 321 | 324 | 8,000 | 324 |
| 2013-12-25 | 321 | 323 | 320 | 321 | 28,000 | 321 |
| 2013-12-24 | 324 | 326 | 324 | 325 | 6,000 | 325 |
| 2013-12-20 | 321 | 325 | 321 | 323 | 9,000 | 323 |
| 2013-12-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-12-18 | 323 | 325 | 323 | 325 | 5,000 | 325 |
| 2013-12-17 | 322 | 325 | 322 | 322 | 6,000 | 322 |
| 2013-12-16 | 325 | 325 | 322 | 324 | 7,000 | 324 |
| 2013-12-13 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-12-12 | 323 | 324 | 322 | 322 | 4,000 | 322 |
| 2013-12-11 | 324 | 324 | 322 | 322 | 10,000 | 322 |
| 2013-12-10 | 324 | 324 | 322 | 322 | 12,000 | 322 |
| 2013-12-09 | 326 | 329 | 324 | 325 | 6,000 | 325 |
| 2013-12-05 | 323 | 325 | 323 | 325 | 3,000 | 325 |
| 2013-12-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-12-03 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2013-11-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-11-28 | 329 | 329 | 324 | 324 | 3,000 | 324 |
| 2013-11-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-11-26 | 327 | 327 | 323 | 323 | 5,000 | 323 |
| 2013-11-25 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2013-11-22 | 324 | 328 | 324 | 324 | 6,000 | 324 |
| 2013-11-21 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 2013-11-19 | 328 | 328 | 325 | 328 | 5,000 | 328 |
| 2013-11-18 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2013-11-13 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2013-11-11 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-11-06 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2013-11-05 | 328 | 328 | 327 | 328 | 4,000 | 328 |
| 2013-11-01 | 325 | 329 | 320 | 320 | 9,000 | 320 |
| 2013-10-31 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-10-30 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 2013-10-29 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-10-28 | 324 | 324 | 322 | 322 | 3,000 | 322 |
| 2013-10-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-10-24 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-10-21 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2013-10-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-10-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2013-10-11 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2013-10-09 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2013-10-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-10-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-10-04 | 318 | 319 | 318 | 318 | 5,000 | 318 |
| 2013-10-03 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2013-10-02 | 319 | 319 | 317 | 317 | 3,000 | 317 |
| 2013-10-01 | 320 | 320 | 317 | 318 | 7,000 | 318 |
| 2013-09-30 | 318 | 320 | 318 | 320 | 7,000 | 320 |
| 2013-09-27 | 318 | 324 | 318 | 318 | 6,000 | 318 |
| 2013-09-26 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2013-09-25 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-09-24 | 324 | 324 | 319 | 319 | 2,000 | 319 |
| 2013-09-20 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-09-18 | 324 | 324 | 319 | 324 | 5,000 | 324 |
| 2013-09-17 | 319 | 324 | 318 | 324 | 3,000 | 324 |
| 2013-09-06 | 325 | 325 | 317 | 321 | 4,000 | 321 |
| 2013-09-03 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-08-30 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-08-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-08-28 | 325 | 325 | 323 | 323 | 4,000 | 323 |
| 2013-08-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-08-23 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2013-08-20 | 322 | 324 | 318 | 318 | 4,000 | 318 |
| 2013-08-19 | 322 | 322 | 318 | 318 | 2,000 | 318 |
| 2013-08-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-08-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2013-08-14 | 320 | 320 | 318 | 318 | 3,000 | 318 |
| 2013-08-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-08-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-08-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-08-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-08-05 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 2013-08-02 | 317 | 323 | 317 | 323 | 3,000 | 323 |
| 2013-08-01 | 320 | 320 | 317 | 317 | 2,000 | 317 |
| 2013-07-31 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-07-29 | 321 | 321 | 317 | 318 | 3,000 | 318 |
| 2013-07-26 | 320 | 320 | 317 | 317 | 6,000 | 317 |
| 2013-07-25 | 318 | 318 | 317 | 318 | 4,000 | 318 |
| 2013-07-24 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-07-22 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-07-18 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2013-07-17 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2013-07-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-07-12 | 319 | 322 | 319 | 322 | 3,000 | 322 |
| 2013-07-11 | 317 | 324 | 317 | 317 | 5,000 | 317 |
| 2013-07-10 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-07-09 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2013-07-08 | 316 | 325 | 316 | 318 | 9,000 | 318 |
| 2013-07-05 | 318 | 322 | 317 | 317 | 5,000 | 317 |
| 2013-07-04 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-07-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-07-02 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2013-07-01 | 320 | 322 | 320 | 322 | 2,000 | 322 |
| 2013-06-28 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2013-06-27 | 319 | 319 | 314 | 314 | 3,000 | 314 |
| 2013-06-26 | 318 | 318 | 314 | 314 | 4,000 | 314 |
| 2013-06-25 | 315 | 318 | 314 | 314 | 3,000 | 314 |
| 2013-06-24 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-06-21 | 315 | 318 | 312 | 318 | 9,000 | 318 |
| 2013-06-19 | 315 | 323 | 315 | 323 | 2,000 | 323 |
| 2013-06-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-06-17 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2013-06-14 | 311 | 315 | 311 | 315 | 2,000 | 315 |
| 2013-06-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2013-06-11 | 311 | 313 | 311 | 313 | 3,000 | 313 |
| 2013-06-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-06-07 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2013-06-06 | 318 | 318 | 316 | 316 | 3,000 | 316 |
| 2013-06-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-06-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-05-31 | 324 | 324 | 321 | 322 | 4,000 | 322 |
| 2013-05-30 | 323 | 323 | 322 | 322 | 4,000 | 322 |
| 2013-05-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2013-05-28 | 327 | 327 | 322 | 322 | 3,000 | 322 |
| 2013-05-27 | 322 | 325 | 322 | 325 | 3,000 | 325 |
| 2013-05-23 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2013-05-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-05-21 | 328 | 330 | 327 | 327 | 4,000 | 327 |
| 2013-05-20 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2013-05-17 | 322 | 325 | 322 | 325 | 3,000 | 325 |
| 2013-05-16 | 333 | 333 | 322 | 322 | 10,000 | 322 |
| 2013-05-15 | 327 | 329 | 327 | 329 | 4,000 | 329 |
| 2013-05-14 | 330 | 330 | 327 | 327 | 4,000 | 327 |
| 2013-05-13 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2013-05-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2013-05-09 | 333 | 335 | 330 | 330 | 6,000 | 330 |
| 2013-05-08 | 330 | 338 | 330 | 331 | 5,000 | 331 |
| 2013-05-07 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2013-05-02 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2013-05-01 | 340 | 340 | 328 | 328 | 13,000 | 328 |
| 2013-04-30 | 329 | 335 | 329 | 335 | 11,000 | 335 |
| 2013-04-26 | 329 | 329 | 326 | 327 | 5,000 | 327 |
| 2013-04-25 | 326 | 330 | 326 | 329 | 11,000 | 329 |
| 2013-04-24 | 321 | 326 | 321 | 326 | 7,000 | 326 |
| 2013-04-23 | 320 | 323 | 320 | 323 | 4,000 | 323 |
| 2013-04-22 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 2013-04-19 | 316 | 317 | 315 | 317 | 4,000 | 317 |
| 2013-04-18 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2013-04-17 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2013-04-16 | 322 | 322 | 320 | 320 | 4,000 | 320 |
| 2013-04-15 | 321 | 325 | 321 | 323 | 4,000 | 323 |
| 2013-04-12 | 325 | 326 | 321 | 323 | 5,000 | 323 |
| 2013-04-11 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2013-04-10 | 319 | 327 | 319 | 327 | 2,000 | 327 |
| 2013-04-09 | 322 | 323 | 318 | 318 | 6,000 | 318 |
| 2013-04-08 | 320 | 330 | 320 | 330 | 11,000 | 330 |
| 2013-04-05 | 315 | 325 | 315 | 325 | 8,000 | 325 |
| 2013-04-04 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2013-04-03 | 307 | 311 | 307 | 311 | 4,000 | 311 |
| 2013-04-02 | 305 | 313 | 305 | 312 | 3,000 | 312 |
| 2013-04-01 | 318 | 318 | 312 | 312 | 8,000 | 312 |
| 2013-03-29 | 320 | 328 | 320 | 321 | 3,000 | 321 |
| 2013-03-28 | 325 | 325 | 320 | 325 | 4,000 | 325 |
| 2013-03-27 | 330 | 330 | 316 | 325 | 12,000 | 325 |
| 2013-03-26 | 348 | 350 | 348 | 348 | 21,000 | 348 |
| 2013-03-25 | 347 | 348 | 339 | 348 | 12,000 | 348 |
| 2013-03-22 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 2013-03-21 | 345 | 347 | 341 | 347 | 8,000 | 347 |
| 2013-03-19 | 342 | 343 | 341 | 343 | 6,000 | 343 |
| 2013-03-18 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 2013-03-15 | 344 | 344 | 335 | 339 | 20,000 | 339 |
| 2013-03-14 | 342 | 344 | 335 | 340 | 15,000 | 340 |
| 2013-03-13 | 342 | 344 | 342 | 344 | 4,000 | 344 |
| 2013-03-12 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2013-03-11 | 338 | 341 | 338 | 341 | 8,000 | 341 |
| 2013-03-08 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2013-03-07 | 339 | 339 | 334 | 334 | 9,000 | 334 |
| 2013-03-06 | 335 | 338 | 335 | 338 | 4,000 | 338 |
| 2013-03-05 | 335 | 335 | 333 | 333 | 6,000 | 333 |
| 2013-03-04 | 336 | 339 | 335 | 335 | 12,000 | 335 |
| 2013-03-01 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2013-02-28 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2013-02-27 | 336 | 336 | 334 | 334 | 3,000 | 334 |
| 2013-02-26 | 333 | 337 | 333 | 337 | 5,000 | 337 |
| 2013-02-25 | 333 | 334 | 332 | 333 | 5,000 | 333 |
| 2013-02-22 | 329 | 333 | 329 | 333 | 6,000 | 333 |
| 2013-02-21 | 327 | 328 | 327 | 328 | 3,000 | 328 |
| 2013-02-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-02-19 | 324 | 328 | 324 | 328 | 2,000 | 328 |
| 2013-02-18 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 2013-02-15 | 322 | 325 | 322 | 325 | 6,000 | 325 |
| 2013-02-14 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2013-02-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-02-12 | 326 | 329 | 324 | 329 | 3,000 | 329 |
| 2013-02-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2013-02-07 | 331 | 332 | 330 | 330 | 4,000 | 330 |
| 2013-02-06 | 329 | 331 | 329 | 331 | 10,000 | 331 |
| 2013-02-04 | 327 | 327 | 325 | 327 | 10,000 | 327 |
| 2013-02-01 | 319 | 325 | 319 | 320 | 20,000 | 320 |
| 2013-01-31 | 317 | 319 | 317 | 318 | 7,000 | 318 |
| 2013-01-30 | 315 | 316 | 315 | 316 | 4,000 | 316 |
| 2013-01-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-01-28 | 316 | 318 | 316 | 316 | 6,000 | 316 |
| 2013-01-25 | 318 | 318 | 316 | 316 | 7,000 | 316 |
| 2013-01-23 | 317 | 317 | 316 | 316 | 3,000 | 316 |
| 2013-01-22 | 318 | 319 | 318 | 318 | 3,000 | 318 |
| 2013-01-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-01-17 | 315 | 319 | 314 | 314 | 4,000 | 314 |
| 2013-01-16 | 318 | 318 | 315 | 317 | 4,000 | 317 |
| 2013-01-15 | 314 | 318 | 314 | 318 | 3,000 | 318 |
| 2013-01-11 | 317 | 317 | 313 | 313 | 2,000 | 313 |
| 2013-01-10 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2013-01-09 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2013-01-08 | 319 | 319 | 315 | 315 | 2,000 | 315 |
| 2013-01-07 | 312 | 317 | 312 | 317 | 8,000 | 317 |
| 2013-01-04 | 309 | 310 | 308 | 308 | 4,000 | 308 |
分割・併合履歴 ： [1984-11-27]1株→1.1株