2114 フジ日本(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 495 | 514 | 492 | 514 | 21,500 | 514 |
| 2022-12-29 | 492 | 495 | 492 | 495 | 5,900 | 495 |
| 2022-12-28 | 495 | 496 | 492 | 492 | 8,300 | 492 |
| 2022-12-27 | 500 | 502 | 493 | 496 | 16,200 | 496 |
| 2022-12-26 | 500 | 502 | 497 | 500 | 16,500 | 500 |
| 2022-12-23 | 497 | 505 | 492 | 502 | 17,900 | 502 |
| 2022-12-22 | 493 | 502 | 490 | 498 | 13,500 | 498 |
| 2022-12-21 | 487 | 493 | 487 | 489 | 8,800 | 489 |
| 2022-12-20 | 499 | 505 | 485 | 487 | 27,500 | 487 |
| 2022-12-19 | 496 | 507 | 496 | 498 | 24,500 | 498 |
| 2022-12-16 | 498 | 498 | 492 | 493 | 6,300 | 493 |
| 2022-12-15 | 500 | 500 | 496 | 499 | 6,400 | 499 |
| 2022-12-14 | 495 | 502 | 492 | 500 | 16,300 | 500 |
| 2022-12-13 | 492 | 500 | 492 | 495 | 20,100 | 495 |
| 2022-12-12 | 491 | 500 | 491 | 493 | 18,900 | 493 |
| 2022-12-09 | 485 | 493 | 485 | 491 | 9,600 | 491 |
| 2022-12-08 | 486 | 488 | 483 | 487 | 3,900 | 487 |
| 2022-12-07 | 484 | 488 | 482 | 487 | 5,400 | 487 |
| 2022-12-06 | 484 | 485 | 478 | 485 | 7,800 | 485 |
| 2022-12-05 | 483 | 484 | 481 | 483 | 7,300 | 483 |
| 2022-12-02 | 480 | 481 | 477 | 481 | 3,200 | 481 |
| 2022-12-01 | 478 | 482 | 478 | 480 | 3,900 | 480 |
| 2022-11-30 | 477 | 478 | 476 | 478 | 2,000 | 478 |
| 2022-11-29 | 482 | 482 | 477 | 480 | 7,800 | 480 |
| 2022-11-28 | 486 | 490 | 482 | 482 | 11,100 | 482 |
| 2022-11-25 | 476 | 486 | 476 | 486 | 9,300 | 486 |
| 2022-11-24 | 474 | 481 | 473 | 477 | 17,500 | 477 |
| 2022-11-22 | 470 | 474 | 470 | 472 | 2,500 | 472 |
| 2022-11-21 | 470 | 475 | 468 | 472 | 4,900 | 472 |
| 2022-11-18 | 474 | 474 | 467 | 470 | 10,200 | 470 |
| 2022-11-17 | 472 | 473 | 471 | 472 | 3,300 | 472 |
| 2022-11-16 | 473 | 476 | 468 | 470 | 6,000 | 470 |
| 2022-11-15 | 472 | 478 | 472 | 473 | 3,000 | 473 |
| 2022-11-14 | 473 | 475 | 472 | 472 | 4,300 | 472 |
| 2022-11-11 | 484 | 485 | 473 | 473 | 9,000 | 473 |
| 2022-11-10 | 472 | 478 | 472 | 476 | 3,300 | 476 |
| 2022-11-09 | 478 | 478 | 473 | 475 | 5,800 | 475 |
| 2022-11-08 | 477 | 481 | 471 | 478 | 9,500 | 478 |
| 2022-11-07 | 478 | 480 | 477 | 477 | 5,500 | 477 |
| 2022-11-04 | 464 | 478 | 464 | 477 | 10,400 | 477 |
| 2022-11-02 | 461 | 468 | 461 | 467 | 5,600 | 467 |
| 2022-11-01 | 473 | 473 | 462 | 462 | 23,100 | 462 |
| 2022-10-31 | 490 | 490 | 476 | 479 | 26,700 | 479 |
| 2022-10-28 | 479 | 479 | 474 | 475 | 5,100 | 475 |
| 2022-10-27 | 472 | 477 | 472 | 477 | 3,400 | 477 |
| 2022-10-26 | 470 | 473 | 470 | 473 | 3,500 | 473 |
| 2022-10-25 | 470 | 470 | 467 | 468 | 3,200 | 468 |
| 2022-10-24 | 467 | 470 | 462 | 470 | 4,900 | 470 |
| 2022-10-21 | 464 | 467 | 463 | 466 | 2,100 | 466 |
| 2022-10-20 | 465 | 465 | 463 | 465 | 2,500 | 465 |
| 2022-10-19 | 464 | 467 | 463 | 465 | 3,600 | 465 |
| 2022-10-18 | 464 | 466 | 460 | 466 | 4,600 | 466 |
| 2022-10-17 | 467 | 467 | 462 | 464 | 4,400 | 464 |
| 2022-10-14 | 469 | 469 | 460 | 467 | 13,500 | 467 |
| 2022-10-13 | 475 | 513 | 462 | 467 | 96,500 | 467 |
| 2022-10-12 | 458 | 480 | 455 | 480 | 16,000 | 480 |
| 2022-10-11 | 463 | 463 | 458 | 458 | 3,000 | 458 |
| 2022-10-07 | 465 | 465 | 461 | 463 | 3,200 | 463 |
| 2022-10-06 | 458 | 464 | 458 | 464 | 3,500 | 464 |
| 2022-10-05 | 463 | 465 | 458 | 460 | 5,500 | 460 |
| 2022-10-04 | 467 | 468 | 455 | 463 | 6,800 | 463 |
| 2022-10-03 | 455 | 470 | 455 | 468 | 5,400 | 468 |
| 2022-09-30 | 468 | 470 | 458 | 460 | 4,800 | 460 |
| 2022-09-29 | 478 | 478 | 466 | 468 | 3,300 | 468 |
| 2022-09-28 | 477 | 477 | 471 | 473 | 5,200 | 473 |
| 2022-09-27 | 470 | 475 | 470 | 475 | 1,400 | 475 |
| 2022-09-26 | 475 | 475 | 470 | 473 | 4,300 | 473 |
| 2022-09-22 | 478 | 478 | 471 | 478 | 2,800 | 478 |
| 2022-09-21 | 472 | 479 | 472 | 478 | 3,400 | 478 |
| 2022-09-20 | 473 | 473 | 471 | 473 | 1,800 | 473 |
| 2022-09-16 | 473 | 473 | 472 | 473 | 2,200 | 473 |
| 2022-09-15 | 480 | 480 | 475 | 476 | 2,900 | 476 |
| 2022-09-14 | 475 | 475 | 473 | 473 | 3,900 | 473 |
| 2022-09-13 | 476 | 479 | 476 | 479 | 2,700 | 479 |
| 2022-09-12 | 483 | 490 | 476 | 480 | 5,400 | 480 |
| 2022-09-09 | 484 | 486 | 483 | 483 | 3,400 | 483 |
| 2022-09-08 | 475 | 484 | 475 | 483 | 9,300 | 483 |
| 2022-09-07 | 479 | 479 | 474 | 475 | 6,900 | 475 |
| 2022-09-06 | 477 | 480 | 477 | 479 | 2,000 | 479 |
| 2022-09-05 | 479 | 488 | 475 | 478 | 5,600 | 478 |
| 2022-09-02 | 481 | 486 | 478 | 482 | 6,600 | 482 |
| 2022-09-01 | 486 | 486 | 480 | 485 | 5,600 | 485 |
| 2022-08-31 | 491 | 491 | 486 | 488 | 4,300 | 488 |
| 2022-08-30 | 490 | 492 | 487 | 491 | 6,100 | 491 |
| 2022-08-29 | 491 | 493 | 487 | 493 | 9,900 | 493 |
| 2022-08-26 | 493 | 494 | 490 | 491 | 10,300 | 491 |
| 2022-08-25 | 481 | 493 | 480 | 490 | 23,100 | 490 |
| 2022-08-24 | 477 | 483 | 477 | 480 | 10,000 | 480 |
| 2022-08-23 | 472 | 482 | 472 | 478 | 19,400 | 478 |
| 2022-08-22 | 468 | 474 | 465 | 473 | 9,300 | 473 |
| 2022-08-19 | 462 | 474 | 461 | 471 | 20,700 | 471 |
| 2022-08-18 | 461 | 462 | 459 | 462 | 3,800 | 462 |
| 2022-08-17 | 459 | 462 | 457 | 461 | 9,300 | 461 |
| 2022-08-16 | 463 | 463 | 459 | 459 | 1,700 | 459 |
| 2022-08-15 | 462 | 463 | 460 | 460 | 2,700 | 460 |
| 2022-08-12 | 460 | 465 | 459 | 460 | 5,800 | 460 |
| 2022-08-10 | 458 | 459 | 456 | 459 | 1,700 | 459 |
| 2022-08-09 | 465 | 465 | 458 | 459 | 3,500 | 459 |
| 2022-08-08 | 469 | 469 | 464 | 465 | 3,100 | 465 |
| 2022-08-05 | 470 | 472 | 453 | 469 | 6,300 | 469 |
| 2022-08-04 | 470 | 476 | 469 | 472 | 9,200 | 472 |
| 2022-08-03 | 474 | 477 | 470 | 470 | 10,400 | 470 |
| 2022-08-02 | 464 | 477 | 453 | 477 | 26,200 | 477 |
| 2022-08-01 | 460 | 468 | 459 | 461 | 25,700 | 461 |
| 2022-07-29 | 447 | 459 | 446 | 459 | 41,100 | 459 |
| 2022-07-28 | 447 | 447 | 446 | 446 | 4,300 | 446 |
| 2022-07-27 | 446 | 447 | 446 | 446 | 3,700 | 446 |
| 2022-07-26 | 447 | 447 | 446 | 446 | 4,400 | 446 |
| 2022-07-25 | 446 | 447 | 445 | 447 | 5,000 | 447 |
| 2022-07-22 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 2022-07-21 | 445 | 447 | 445 | 446 | 9,500 | 446 |
| 2022-07-20 | 446 | 447 | 445 | 445 | 4,500 | 445 |
| 2022-07-19 | 445 | 446 | 445 | 446 | 4,600 | 446 |
| 2022-07-15 | 446 | 446 | 444 | 445 | 3,300 | 445 |
| 2022-07-14 | 445 | 446 | 444 | 445 | 1,900 | 445 |
| 2022-07-13 | 445 | 446 | 444 | 446 | 4,600 | 446 |
| 2022-07-12 | 446 | 446 | 444 | 445 | 4,000 | 445 |
| 2022-07-11 | 445 | 446 | 444 | 446 | 7,200 | 446 |
| 2022-07-08 | 446 | 446 | 444 | 445 | 7,900 | 445 |
| 2022-07-07 | 445 | 447 | 444 | 444 | 7,800 | 444 |
| 2022-07-06 | 447 | 447 | 445 | 445 | 2,500 | 445 |
| 2022-07-05 | 446 | 447 | 445 | 447 | 7,900 | 447 |
| 2022-07-04 | 448 | 448 | 446 | 446 | 6,200 | 446 |
| 2022-07-01 | 447 | 449 | 446 | 447 | 7,500 | 447 |
| 2022-06-30 | 447 | 448 | 446 | 447 | 3,700 | 447 |
| 2022-06-29 | 447 | 449 | 447 | 447 | 4,100 | 447 |
| 2022-06-28 | 449 | 449 | 446 | 448 | 6,500 | 448 |
| 2022-06-27 | 449 | 449 | 446 | 448 | 4,300 | 448 |
| 2022-06-24 | 448 | 450 | 445 | 446 | 18,700 | 446 |
| 2022-06-23 | 449 | 450 | 447 | 450 | 4,500 | 450 |
| 2022-06-22 | 448 | 449 | 447 | 448 | 4,800 | 448 |
| 2022-06-21 | 449 | 449 | 448 | 449 | 3,500 | 449 |
| 2022-06-20 | 450 | 450 | 448 | 448 | 4,200 | 448 |
| 2022-06-17 | 453 | 453 | 448 | 452 | 5,100 | 452 |
| 2022-06-16 | 453 | 453 | 449 | 453 | 5,500 | 453 |
| 2022-06-15 | 450 | 456 | 448 | 450 | 11,900 | 450 |
| 2022-06-14 | 448 | 450 | 445 | 450 | 11,500 | 450 |
| 2022-06-13 | 448 | 449 | 446 | 449 | 9,800 | 449 |
| 2022-06-10 | 450 | 453 | 449 | 450 | 10,000 | 450 |
| 2022-06-09 | 449 | 451 | 448 | 450 | 6,900 | 450 |
| 2022-06-08 | 447 | 449 | 447 | 449 | 4,300 | 449 |
| 2022-06-07 | 448 | 449 | 447 | 448 | 6,600 | 448 |
| 2022-06-06 | 450 | 450 | 447 | 448 | 4,500 | 448 |
| 2022-06-03 | 449 | 450 | 446 | 450 | 10,600 | 450 |
| 2022-06-02 | 449 | 449 | 447 | 449 | 3,700 | 449 |
| 2022-06-01 | 446 | 450 | 446 | 448 | 9,400 | 448 |
| 2022-05-31 | 446 | 448 | 445 | 446 | 5,200 | 446 |
| 2022-05-30 | 448 | 448 | 446 | 446 | 9,100 | 446 |
| 2022-05-27 | 446 | 447 | 445 | 446 | 6,500 | 446 |
| 2022-05-26 | 448 | 448 | 446 | 448 | 4,600 | 448 |
| 2022-05-25 | 446 | 448 | 445 | 448 | 4,000 | 448 |
| 2022-05-24 | 448 | 449 | 447 | 447 | 5,500 | 447 |
| 2022-05-23 | 451 | 452 | 449 | 450 | 11,900 | 450 |
| 2022-05-20 | 453 | 453 | 450 | 451 | 3,200 | 451 |
| 2022-05-19 | 453 | 453 | 450 | 453 | 5,100 | 453 |
| 2022-05-18 | 452 | 454 | 450 | 454 | 10,800 | 454 |
| 2022-05-17 | 455 | 456 | 451 | 452 | 10,500 | 452 |
| 2022-05-16 | 462 | 464 | 457 | 458 | 10,700 | 458 |
| 2022-05-13 | 469 | 471 | 462 | 463 | 8,700 | 463 |
| 2022-05-12 | 471 | 472 | 469 | 471 | 8,200 | 471 |
| 2022-05-11 | 473 | 474 | 471 | 472 | 4,500 | 472 |
| 2022-05-10 | 474 | 474 | 471 | 473 | 8,300 | 473 |
| 2022-05-09 | 475 | 476 | 474 | 475 | 4,300 | 475 |
| 2022-05-06 | 477 | 477 | 474 | 476 | 9,300 | 476 |
| 2022-05-02 | 476 | 479 | 475 | 476 | 7,200 | 476 |
| 2022-04-28 | 479 | 480 | 476 | 480 | 11,300 | 480 |
| 2022-04-27 | 477 | 478 | 476 | 478 | 5,600 | 478 |
| 2022-04-26 | 478 | 479 | 477 | 477 | 2,400 | 477 |
| 2022-04-25 | 477 | 478 | 477 | 478 | 3,500 | 478 |
| 2022-04-22 | 478 | 480 | 478 | 480 | 3,800 | 480 |
| 2022-04-21 | 480 | 480 | 477 | 478 | 8,200 | 478 |
| 2022-04-20 | 483 | 483 | 479 | 480 | 11,000 | 480 |
| 2022-04-19 | 484 | 484 | 482 | 483 | 3,300 | 483 |
| 2022-04-18 | 484 | 485 | 482 | 484 | 9,300 | 484 |
| 2022-04-15 | 485 | 487 | 484 | 484 | 12,600 | 484 |
| 2022-04-14 | 486 | 487 | 485 | 486 | 7,800 | 486 |
| 2022-04-13 | 488 | 489 | 486 | 487 | 5,700 | 487 |
| 2022-04-12 | 491 | 492 | 488 | 488 | 7,000 | 488 |
| 2022-04-11 | 497 | 498 | 492 | 493 | 8,000 | 493 |
| 2022-04-08 | 499 | 499 | 497 | 499 | 5,200 | 499 |
| 2022-04-07 | 500 | 501 | 498 | 500 | 5,900 | 500 |
| 2022-04-06 | 500 | 501 | 499 | 500 | 5,400 | 500 |
| 2022-04-05 | 500 | 503 | 500 | 502 | 8,700 | 502 |
| 2022-04-04 | 500 | 502 | 500 | 500 | 13,200 | 500 |
| 2022-04-01 | 503 | 505 | 500 | 501 | 12,100 | 501 |
| 2022-03-31 | 503 | 505 | 502 | 504 | 12,700 | 504 |
| 2022-03-30 | 508 | 508 | 500 | 503 | 47,700 | 503 |
| 2022-03-29 | 526 | 529 | 524 | 524 | 49,400 | 524 |
| 2022-03-28 | 527 | 529 | 527 | 527 | 19,400 | 527 |
| 2022-03-25 | 526 | 528 | 525 | 527 | 11,600 | 527 |
| 2022-03-24 | 526 | 528 | 526 | 526 | 8,500 | 526 |
| 2022-03-23 | 527 | 529 | 526 | 526 | 6,500 | 526 |
| 2022-03-22 | 528 | 531 | 527 | 527 | 8,700 | 527 |
| 2022-03-18 | 524 | 530 | 524 | 528 | 5,800 | 528 |
| 2022-03-17 | 525 | 527 | 524 | 525 | 7,200 | 525 |
| 2022-03-16 | 525 | 525 | 523 | 524 | 3,700 | 524 |
| 2022-03-15 | 522 | 523 | 521 | 522 | 4,200 | 522 |
| 2022-03-14 | 525 | 525 | 520 | 522 | 8,200 | 522 |
| 2022-03-11 | 521 | 524 | 521 | 524 | 3,600 | 524 |
| 2022-03-10 | 534 | 534 | 520 | 522 | 7,000 | 522 |
| 2022-03-09 | 519 | 531 | 519 | 525 | 4,600 | 525 |
| 2022-03-08 | 518 | 520 | 517 | 519 | 3,000 | 519 |
| 2022-03-07 | 525 | 526 | 518 | 518 | 9,600 | 518 |
| 2022-03-04 | 532 | 533 | 526 | 526 | 7,500 | 526 |
| 2022-03-03 | 530 | 533 | 530 | 532 | 4,300 | 532 |
| 2022-03-02 | 530 | 535 | 529 | 530 | 9,500 | 530 |
| 2022-03-01 | 545 | 545 | 530 | 538 | 18,600 | 538 |
| 2022-02-28 | 534 | 555 | 523 | 547 | 64,300 | 547 |
| 2022-02-25 | 528 | 533 | 527 | 533 | 5,800 | 533 |
| 2022-02-24 | 532 | 532 | 528 | 532 | 3,400 | 532 |
| 2022-02-22 | 531 | 532 | 530 | 532 | 2,800 | 532 |
| 2022-02-21 | 530 | 533 | 530 | 533 | 4,800 | 533 |
| 2022-02-18 | 528 | 530 | 527 | 530 | 5,500 | 530 |
| 2022-02-17 | 530 | 530 | 526 | 530 | 3,900 | 530 |
| 2022-02-16 | 526 | 529 | 526 | 529 | 3,600 | 529 |
| 2022-02-15 | 525 | 530 | 524 | 525 | 9,000 | 525 |
| 2022-02-14 | 525 | 526 | 523 | 526 | 5,600 | 526 |
| 2022-02-10 | 525 | 527 | 523 | 527 | 5,900 | 527 |
| 2022-02-09 | 522 | 525 | 522 | 523 | 4,600 | 523 |
| 2022-02-08 | 525 | 525 | 523 | 523 | 6,200 | 523 |
| 2022-02-07 | 523 | 525 | 521 | 525 | 6,400 | 525 |
| 2022-02-04 | 521 | 524 | 520 | 524 | 8,200 | 524 |
| 2022-02-03 | 517 | 524 | 517 | 522 | 14,200 | 522 |
| 2022-02-02 | 513 | 519 | 511 | 517 | 20,900 | 517 |
| 2022-02-01 | 525 | 528 | 511 | 515 | 76,200 | 515 |
| 2022-01-31 | 564 | 569 | 541 | 545 | 40,700 | 545 |
| 2022-01-28 | 566 | 566 | 561 | 564 | 9,100 | 564 |
| 2022-01-27 | 567 | 567 | 563 | 566 | 4,600 | 566 |
| 2022-01-26 | 565 | 565 | 562 | 565 | 1,600 | 565 |
| 2022-01-25 | 567 | 567 | 562 | 562 | 4,700 | 562 |
| 2022-01-24 | 565 | 565 | 563 | 563 | 3,800 | 563 |
| 2022-01-21 | 565 | 567 | 563 | 565 | 6,400 | 565 |
| 2022-01-20 | 565 | 566 | 564 | 564 | 3,200 | 564 |
| 2022-01-19 | 568 | 568 | 565 | 565 | 5,400 | 565 |
| 2022-01-18 | 569 | 569 | 567 | 568 | 4,100 | 568 |
| 2022-01-17 | 569 | 569 | 567 | 569 | 4,000 | 569 |
| 2022-01-14 | 570 | 570 | 567 | 570 | 2,900 | 570 |
| 2022-01-13 | 570 | 571 | 568 | 571 | 2,300 | 571 |
| 2022-01-12 | 570 | 571 | 570 | 570 | 1,900 | 570 |
| 2022-01-11 | 570 | 571 | 568 | 571 | 2,600 | 571 |
| 2022-01-07 | 570 | 572 | 568 | 568 | 4,900 | 568 |
| 2022-01-06 | 571 | 572 | 570 | 571 | 2,000 | 571 |
| 2022-01-05 | 570 | 572 | 570 | 572 | 3,200 | 572 |
| 2022-01-04 | 573 | 573 | 569 | 572 | 7,300 | 572 |
分割・併合履歴 ： [1984-11-27]1株→1.1株