フジ日本(2114)の株価時系列情報
フジ日本(2114)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/16 | 610 | 619 | 608 | 618 | 30,600 |
| 2026/01/15 | 608 | 610 | 605 | 610 | 24,300 |
| 2026/01/14 | 606 | 609 | 603 | 608 | 18,300 |
| 2026/01/13 | 607 | 607 | 601 | 607 | 28,900 |
| 2026/01/09 | 600 | 605 | 600 | 604 | 14,900 |
| 2026/01/08 | 601 | 607 | 601 | 603 | 25,700 |
| 2026/01/07 | 600 | 606 | 597 | 602 | 30,700 |
| 2026/01/06 | 608 | 609 | 592 | 600 | 68,200 |
| 2026/01/05 | 619 | 619 | 607 | 608 | 50,000 |
| 2025/12/30 | 617 | 620 | 617 | 617 | 34,100 |
| 2025/12/29 | 610 | 621 | 610 | 617 | 50,800 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 1,207 | 1,210 | 1,205 | 1,209 | 14,000 |
| 2025/12/25 | 1,210 | 1,214 | 1,201 | 1,207 | 14,200 |
| 2025/12/24 | 1,196 | 1,210 | 1,196 | 1,208 | 20,400 |
| 2025/12/23 | 1,188 | 1,199 | 1,188 | 1,196 | 15,700 |
| 2025/12/22 | 1,170 | 1,184 | 1,170 | 1,182 | 15,900 |
| 2025/12/19 | 1,156 | 1,165 | 1,153 | 1,165 | 20,600 |
| 2025/12/18 | 1,153 | 1,155 | 1,152 | 1,153 | 5,700 |
| 2025/12/17 | 1,142 | 1,152 | 1,142 | 1,152 | 11,000 |
| 2025/12/16 | 1,140 | 1,146 | 1,138 | 1,142 | 10,300 |
| 2025/12/15 | 1,138 | 1,140 | 1,133 | 1,137 | 7,900 |
| 2025/12/12 | 1,129 | 1,135 | 1,129 | 1,135 | 8,400 |
| 2025/12/11 | 1,126 | 1,133 | 1,126 | 1,127 | 8,400 |
| 2025/12/10 | 1,130 | 1,130 | 1,122 | 1,123 | 10,100 |
| 2025/12/09 | 1,127 | 1,130 | 1,122 | 1,128 | 6,000 |
| 2025/12/08 | 1,120 | 1,128 | 1,120 | 1,121 | 7,100 |
| 2025/12/05 | 1,133 | 1,138 | 1,119 | 1,119 | 21,600 |
| 2025/12/04 | 1,143 | 1,143 | 1,133 | 1,133 | 12,100 |
| 2025/12/03 | 1,151 | 1,151 | 1,143 | 1,143 | 9,900 |
| 2025/12/02 | 1,150 | 1,156 | 1,149 | 1,154 | 11,500 |
| 2025/12/01 | 1,147 | 1,153 | 1,141 | 1,150 | 23,900 |
| 2025/11/28 | 1,140 | 1,157 | 1,133 | 1,145 | 52,700 |
| 2025/11/27 | 1,130 | 1,149 | 1,124 | 1,139 | 105,900 |
| 2025/11/26 | 1,081 | 1,086 | 1,076 | 1,086 | 11,700 |
| 2025/11/25 | 1,067 | 1,076 | 1,065 | 1,075 | 18,200 |
| 2025/11/21 | 1,055 | 1,065 | 1,055 | 1,058 | 10,000 |
| 2025/11/20 | 1,064 | 1,064 | 1,055 | 1,058 | 5,400 |
| 2025/11/19 | 1,058 | 1,058 | 1,052 | 1,052 | 6,900 |
| 2025/11/18 | 1,055 | 1,062 | 1,053 | 1,057 | 8,400 |
| 2025/11/17 | 1,057 | 1,061 | 1,056 | 1,057 | 5,600 |
| 2025/11/14 | 1,058 | 1,061 | 1,056 | 1,057 | 8,800 |
| 2025/11/13 | 1,055 | 1,064 | 1,054 | 1,061 | 8,800 |
| 2025/11/12 | 1,056 | 1,059 | 1,053 | 1,058 | 7,700 |
| 2025/11/11 | 1,055 | 1,056 | 1,051 | 1,056 | 6,400 |
| 2025/11/10 | 1,050 | 1,056 | 1,050 | 1,055 | 15,600 |
| 2025/11/07 | 1,055 | 1,061 | 1,051 | 1,051 | 15,400 |
| 2025/11/06 | 1,060 | 1,063 | 1,054 | 1,055 | 5,300 |
| 2025/11/05 | 1,066 | 1,066 | 1,055 | 1,059 | 6,300 |
| 2025/11/04 | 1,074 | 1,087 | 1,062 | 1,062 | 24,100 |
| 2025/10/31 | 1,059 | 1,059 | 1,051 | 1,051 | 9,500 |
| 2025/10/30 | 1,057 | 1,063 | 1,055 | 1,059 | 7,200 |
| 2025/10/29 | 1,060 | 1,060 | 1,055 | 1,055 | 9,100 |
| 2025/10/28 | 1,063 | 1,066 | 1,060 | 1,060 | 9,200 |
| 2025/10/27 | 1,069 | 1,069 | 1,064 | 1,064 | 9,100 |
| 2025/10/24 | 1,070 | 1,071 | 1,065 | 1,066 | 6,800 |
| 2025/10/23 | 1,060 | 1,077 | 1,058 | 1,070 | 12,200 |
| 2025/10/22 | 1,053 | 1,060 | 1,052 | 1,056 | 7,400 |
| 2025/10/21 | 1,053 | 1,056 | 1,051 | 1,055 | 8,300 |
| 2025/10/20 | 1,060 | 1,060 | 1,053 | 1,053 | 8,700 |
| 2025/10/17 | 1,059 | 1,064 | 1,054 | 1,056 | 5,300 |
| 2025/10/16 | 1,052 | 1,064 | 1,050 | 1,059 | 10,000 |
| 2025/10/15 | 1,053 | 1,059 | 1,051 | 1,052 | 5,600 |
| 2025/10/14 | 1,060 | 1,063 | 1,051 | 1,052 | 11,900 |
| 2025/10/10 | 1,070 | 1,070 | 1,063 | 1,063 | 8,700 |
| 2025/10/09 | 1,071 | 1,074 | 1,066 | 1,070 | 11,800 |
| 2025/10/08 | 1,076 | 1,076 | 1,071 | 1,071 | 7,300 |
| 2025/10/07 | 1,072 | 1,078 | 1,072 | 1,076 | 7,600 |
| 2025/10/06 | 1,099 | 1,100 | 1,070 | 1,072 | 16,800 |
| 2025/10/03 | 1,065 | 1,088 | 1,060 | 1,083 | 12,100 |
| 2025/10/02 | 1,094 | 1,097 | 1,064 | 1,065 | 16,200 |
| 2025/10/01 | 1,103 | 1,103 | 1,094 | 1,094 | 12,800 |
| 2025/09/30 | 1,110 | 1,114 | 1,101 | 1,101 | 11,200 |
| 2025/09/29 | 1,120 | 1,132 | 1,108 | 1,108 | 41,800 |
| 2025/09/26 | 1,157 | 1,160 | 1,150 | 1,150 | 81,600 |
| 2025/09/25 | 1,154 | 1,159 | 1,154 | 1,155 | 17,000 |
| 2025/09/24 | 1,156 | 1,159 | 1,153 | 1,156 | 16,200 |
| 2025/09/22 | 1,155 | 1,158 | 1,153 | 1,156 | 14,300 |
| 2025/09/19 | 1,162 | 1,162 | 1,155 | 1,155 | 15,700 |
| 2025/09/18 | 1,168 | 1,169 | 1,160 | 1,163 | 16,200 |
| 2025/09/17 | 1,170 | 1,175 | 1,165 | 1,168 | 5,000 |
| 2025/09/16 | 1,162 | 1,178 | 1,161 | 1,169 | 14,000 |
| 2025/09/12 | 1,159 | 1,162 | 1,158 | 1,162 | 6,500 |
| 2025/09/11 | 1,159 | 1,162 | 1,155 | 1,156 | 10,200 |
| 2025/09/10 | 1,154 | 1,158 | 1,151 | 1,158 | 5,300 |
| 2025/09/09 | 1,160 | 1,160 | 1,149 | 1,151 | 13,000 |
| 2025/09/08 | 1,149 | 1,156 | 1,148 | 1,152 | 13,400 |
| 2025/09/05 | 1,145 | 1,148 | 1,144 | 1,148 | 7,400 |
| 2025/09/04 | 1,140 | 1,143 | 1,137 | 1,141 | 4,500 |
| 2025/09/03 | 1,139 | 1,144 | 1,137 | 1,139 | 9,300 |
| 2025/09/02 | 1,132 | 1,137 | 1,132 | 1,137 | 4,700 |
| 2025/09/01 | 1,130 | 1,135 | 1,129 | 1,132 | 11,600 |
| 2025/08/29 | 1,140 | 1,140 | 1,129 | 1,132 | 7,900 |
| 2025/08/28 | 1,132 | 1,149 | 1,130 | 1,140 | 11,800 |
| 2025/08/27 | 1,121 | 1,138 | 1,121 | 1,132 | 9,700 |
| 2025/08/26 | 1,118 | 1,121 | 1,117 | 1,121 | 7,500 |
| 2025/08/25 | 1,115 | 1,117 | 1,115 | 1,116 | 7,400 |
| 2025/08/22 | 1,115 | 1,118 | 1,113 | 1,114 | 8,900 |
| 2025/08/21 | 1,113 | 1,114 | 1,111 | 1,114 | 4,200 |
| 2025/08/20 | 1,112 | 1,115 | 1,112 | 1,113 | 4,900 |
| 2025/08/19 | 1,114 | 1,114 | 1,110 | 1,111 | 9,700 |
| 2025/08/18 | 1,114 | 1,114 | 1,109 | 1,110 | 10,900 |
| 2025/08/15 | 1,109 | 1,111 | 1,108 | 1,111 | 8,300 |
| 2025/08/14 | 1,109 | 1,109 | 1,106 | 1,108 | 4,500 |
| 2025/08/13 | 1,110 | 1,111 | 1,107 | 1,107 | 6,500 |
| 2025/08/12 | 1,111 | 1,112 | 1,108 | 1,108 | 9,700 |
| 2025/08/08 | 1,108 | 1,112 | 1,108 | 1,112 | 8,000 |
| 2025/08/07 | 1,114 | 1,114 | 1,111 | 1,113 | 3,800 |
| 2025/08/06 | 1,108 | 1,113 | 1,108 | 1,113 | 4,200 |
| 2025/08/05 | 1,112 | 1,112 | 1,106 | 1,108 | 4,900 |
| 2025/08/04 | 1,100 | 1,110 | 1,100 | 1,110 | 12,300 |
| 2025/08/01 | 1,095 | 1,104 | 1,095 | 1,102 | 9,700 |
| 2025/07/31 | 1,102 | 1,102 | 1,100 | 1,101 | 7,000 |
| 2025/07/30 | 1,107 | 1,107 | 1,101 | 1,104 | 5,200 |
| 2025/07/29 | 1,100 | 1,105 | 1,099 | 1,102 | 4,300 |
| 2025/07/28 | 1,100 | 1,104 | 1,099 | 1,100 | 6,900 |
| 2025/07/25 | 1,100 | 1,100 | 1,095 | 1,100 | 4,900 |
| 2025/07/24 | 1,100 | 1,100 | 1,096 | 1,099 | 4,800 |
| 2025/07/23 | 1,094 | 1,099 | 1,091 | 1,099 | 5,800 |
| 2025/07/22 | 1,094 | 1,095 | 1,091 | 1,092 | 6,000 |
| 2025/07/18 | 1,095 | 1,098 | 1,092 | 1,092 | 4,700 |
| 2025/07/17 | 1,094 | 1,099 | 1,093 | 1,095 | 3,500 |
| 2025/07/16 | 1,093 | 1,100 | 1,093 | 1,093 | 7,900 |
| 2025/07/15 | 1,097 | 1,097 | 1,092 | 1,094 | 3,600 |
| 2025/07/14 | 1,095 | 1,095 | 1,092 | 1,095 | 3,000 |
| 2025/07/11 | 1,087 | 1,092 | 1,086 | 1,092 | 7,500 |
| 2025/07/10 | 1,079 | 1,083 | 1,077 | 1,083 | 6,300 |
| 2025/07/09 | 1,078 | 1,079 | 1,075 | 1,078 | 4,900 |
| 2025/07/08 | 1,072 | 1,078 | 1,072 | 1,078 | 3,100 |
| 2025/07/07 | 1,075 | 1,076 | 1,071 | 1,072 | 5,900 |
| 2025/07/04 | 1,075 | 1,080 | 1,072 | 1,073 | 5,100 |
| 2025/07/03 | 1,073 | 1,075 | 1,070 | 1,074 | 4,400 |
| 2025/07/02 | 1,077 | 1,077 | 1,071 | 1,072 | 5,400 |
| 2025/07/01 | 1,076 | 1,077 | 1,070 | 1,073 | 5,300 |
| 2025/06/30 | 1,074 | 1,076 | 1,072 | 1,076 | 3,700 |
| 2025/06/27 | 1,068 | 1,071 | 1,068 | 1,071 | 2,300 |
| 2025/06/26 | 1,064 | 1,072 | 1,064 | 1,066 | 3,900 |
| 2025/06/25 | 1,064 | 1,064 | 1,062 | 1,063 | 2,300 |
| 2025/06/24 | 1,065 | 1,065 | 1,062 | 1,062 | 2,300 |
| 2025/06/23 | 1,064 | 1,067 | 1,061 | 1,064 | 5,200 |
| 2025/06/20 | 1,064 | 1,068 | 1,063 | 1,063 | 2,000 |
| 2025/06/19 | 1,067 | 1,071 | 1,063 | 1,063 | 5,300 |
| 2025/06/18 | 1,068 | 1,073 | 1,066 | 1,066 | 3,400 |
| 2025/06/17 | 1,068 | 1,068 | 1,065 | 1,068 | 2,600 |
| 2025/06/16 | 1,066 | 1,068 | 1,061 | 1,064 | 4,700 |
| 2025/06/13 | 1,071 | 1,073 | 1,067 | 1,068 | 5,200 |
| 2025/06/12 | 1,067 | 1,071 | 1,067 | 1,071 | 2,700 |
| 2025/06/11 | 1,068 | 1,070 | 1,066 | 1,067 | 3,400 |
| 2025/06/10 | 1,064 | 1,068 | 1,063 | 1,067 | 2,100 |
| 2025/06/09 | 1,067 | 1,067 | 1,063 | 1,064 | 2,200 |
| 2025/06/06 | 1,060 | 1,062 | 1,058 | 1,058 | 2,500 |
| 2025/06/05 | 1,066 | 1,067 | 1,058 | 1,060 | 3,300 |
| 2025/06/04 | 1,065 | 1,067 | 1,059 | 1,062 | 6,800 |
| 2025/06/03 | 1,064 | 1,069 | 1,059 | 1,065 | 2,500 |
| 2025/06/02 | 1,060 | 1,065 | 1,058 | 1,058 | 4,700 |
| 2025/05/30 | 1,063 | 1,065 | 1,056 | 1,064 | 6,300 |
| 2025/05/29 | 1,060 | 1,065 | 1,060 | 1,062 | 3,900 |
| 2025/05/28 | 1,061 | 1,062 | 1,058 | 1,060 | 2,400 |
| 2025/05/27 | 1,055 | 1,060 | 1,053 | 1,059 | 6,400 |
| 2025/05/26 | 1,054 | 1,054 | 1,052 | 1,053 | 2,200 |
| 2025/05/23 | 1,050 | 1,053 | 1,050 | 1,052 | 4,100 |
| 2025/05/22 | 1,055 | 1,055 | 1,050 | 1,051 | 4,000 |
| 2025/05/21 | 1,052 | 1,054 | 1,051 | 1,053 | 2,900 |
| 2025/05/20 | 1,052 | 1,053 | 1,048 | 1,050 | 4,900 |
| 2025/05/19 | 1,049 | 1,055 | 1,048 | 1,049 | 9,200 |
| 2025/05/16 | 1,047 | 1,053 | 1,047 | 1,049 | 2,900 |
| 2025/05/15 | 1,045 | 1,050 | 1,045 | 1,046 | 3,900 |
| 2025/05/14 | 1,049 | 1,049 | 1,045 | 1,045 | 3,000 |
| 2025/05/13 | 1,049 | 1,050 | 1,043 | 1,047 | 6,000 |
| 2025/05/12 | 1,050 | 1,052 | 1,047 | 1,049 | 4,900 |
| 2025/05/09 | 1,048 | 1,054 | 1,048 | 1,050 | 4,800 |
| 2025/05/08 | 1,046 | 1,052 | 1,046 | 1,050 | 2,500 |
| 2025/05/07 | 1,048 | 1,051 | 1,041 | 1,050 | 2,900 |
| 2025/05/02 | 1,050 | 1,050 | 1,040 | 1,041 | 10,500 |
| 2025/05/01 | 1,053 | 1,058 | 1,050 | 1,050 | 14,600 |
| 2025/04/30 | 1,065 | 1,084 | 1,061 | 1,080 | 27,500 |
| 2025/04/28 | 1,060 | 1,062 | 1,055 | 1,061 | 5,300 |
| 2025/04/25 | 1,054 | 1,055 | 1,045 | 1,055 | 7,500 |
| 2025/04/24 | 1,050 | 1,052 | 1,048 | 1,052 | 4,000 |
| 2025/04/23 | 1,046 | 1,051 | 1,045 | 1,047 | 3,500 |
| 2025/04/22 | 1,049 | 1,050 | 1,045 | 1,046 | 5,100 |
| 2025/04/21 | 1,045 | 1,050 | 1,045 | 1,045 | 4,600 |
| 2025/04/18 | 1,044 | 1,046 | 1,040 | 1,045 | 4,500 |
| 2025/04/17 | 1,043 | 1,045 | 1,040 | 1,043 | 1,900 |
| 2025/04/16 | 1,045 | 1,045 | 1,039 | 1,043 | 1,900 |
| 2025/04/15 | 1,041 | 1,043 | 1,035 | 1,041 | 3,900 |
| 2025/04/14 | 1,042 | 1,045 | 1,041 | 1,041 | 4,200 |
| 2025/04/11 | 1,033 | 1,040 | 1,030 | 1,039 | 3,400 |
| 2025/04/10 | 1,029 | 1,039 | 1,022 | 1,036 | 6,800 |
| 2025/04/09 | 1,019 | 1,020 | 1,014 | 1,016 | 2,800 |
| 2025/04/08 | 1,004 | 1,026 | 1,004 | 1,020 | 6,000 |
| 2025/04/07 | 1,000 | 1,014 | 1,000 | 1,000 | 19,600 |
| 2025/04/04 | 1,031 | 1,040 | 1,015 | 1,023 | 13,700 |
| 2025/04/03 | 1,041 | 1,041 | 1,032 | 1,032 | 7,200 |
| 2025/04/02 | 1,047 | 1,047 | 1,043 | 1,043 | 1,900 |
| 2025/04/01 | 1,041 | 1,049 | 1,041 | 1,045 | 2,800 |
| 2025/03/31 | 1,047 | 1,047 | 1,034 | 1,038 | 7,300 |
| 2025/03/28 | 1,042 | 1,049 | 1,040 | 1,049 | 9,500 |
| 2025/03/27 | 1,062 | 1,064 | 1,060 | 1,064 | 7,800 |
| 2025/03/26 | 1,060 | 1,060 | 1,055 | 1,060 | 4,300 |
| 2025/03/25 | 1,057 | 1,059 | 1,055 | 1,059 | 3,000 |