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 |
|---|---|---|---|---|---|
| 2003/12/29 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/12/26 | 188 | 188 | 186 | 186 | 5,000 |
| 2003/12/25 | 191 | 191 | 188 | 188 | 7,000 |
| 2003/12/24 | 191 | 193 | 191 | 191 | 8,000 |
| 2003/12/22 | 195 | 195 | 190 | 190 | 8,000 |
| 2003/12/19 | 195 | 195 | 195 | 195 | 5,000 |
| 2003/12/17 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/12/15 | 199 | 200 | 193 | 193 | 6,000 |
| 2003/12/11 | 200 | 200 | 199 | 199 | 3,000 |
| 2003/12/10 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/12/09 | 194 | 194 | 194 | 194 | 4,000 |
| 2003/12/08 | 198 | 198 | 192 | 192 | 5,000 |
| 2003/12/05 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/12/04 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/12/02 | 200 | 200 | 191 | 196 | 8,000 |
| 2003/12/01 | 198 | 200 | 198 | 200 | 5,000 |
| 2003/11/28 | 193 | 193 | 193 | 193 | 4,000 |
| 2003/11/27 | 193 | 193 | 192 | 193 | 4,000 |
| 2003/11/21 | 206 | 206 | 192 | 192 | 7,000 |
| 2003/11/20 | 205 | 206 | 204 | 206 | 47,000 |
| 2003/11/19 | 219 | 219 | 204 | 204 | 9,000 |
| 2003/11/18 | 219 | 219 | 219 | 219 | 6,000 |
| 2003/11/17 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/11/14 | 233 | 233 | 218 | 218 | 4,000 |
| 2003/11/13 | 233 | 233 | 229 | 233 | 5,000 |
| 2003/11/12 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/11/11 | 233 | 233 | 233 | 233 | 4,000 |
| 2003/11/06 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/11/05 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/11/04 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/10/31 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/10/30 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/10/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/10/28 | 240 | 245 | 230 | 230 | 6,000 |
| 2003/10/27 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/10/24 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/10/23 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/10/22 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/10/21 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/10/20 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/10/17 | 241 | 244 | 241 | 244 | 5,000 |
| 2003/10/16 | 241 | 241 | 236 | 241 | 7,000 |
| 2003/10/15 | 235 | 235 | 230 | 230 | 7,000 |
| 2003/10/14 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/10/08 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/10/07 | 242 | 242 | 237 | 237 | 13,000 |
| 2003/10/06 | 237 | 237 | 237 | 237 | 3,000 |
| 2003/10/03 | 230 | 239 | 230 | 239 | 4,000 |
| 2003/10/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/10/01 | 234 | 234 | 230 | 230 | 5,000 |
| 2003/09/30 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/09/25 | 252 | 252 | 225 | 225 | 4,000 |
| 2003/09/24 | 227 | 252 | 227 | 252 | 7,000 |
| 2003/09/22 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/09/19 | 235 | 235 | 230 | 230 | 3,000 |
| 2003/09/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/09/17 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/09/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/09/12 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/09/11 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/09/10 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/09/09 | 238 | 238 | 238 | 238 | 5,000 |
| 2003/09/08 | 238 | 238 | 237 | 238 | 4,000 |
| 2003/09/05 | 229 | 229 | 228 | 228 | 6,000 |
| 2003/09/04 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/09/03 | 228 | 228 | 228 | 228 | 6,000 |
| 2003/09/02 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/09/01 | 218 | 218 | 217 | 217 | 2,000 |
| 2003/08/29 | 218 | 218 | 217 | 217 | 10,000 |
| 2003/08/28 | 218 | 218 | 218 | 218 | 4,000 |
| 2003/08/27 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/08/26 | 225 | 225 | 220 | 220 | 5,000 |
| 2003/08/25 | 227 | 227 | 227 | 227 | 3,000 |
| 2003/08/22 | 216 | 227 | 216 | 227 | 9,000 |
| 2003/08/21 | 218 | 218 | 216 | 216 | 12,000 |
| 2003/08/19 | 216 | 221 | 216 | 221 | 5,000 |
| 2003/08/18 | 217 | 221 | 217 | 221 | 10,000 |
| 2003/08/15 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/08/14 | 222 | 222 | 217 | 217 | 8,000 |
| 2003/08/13 | 222 | 222 | 222 | 222 | 3,000 |
| 2003/08/12 | 223 | 238 | 223 | 238 | 3,000 |
| 2003/08/11 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/08/08 | 223 | 223 | 222 | 222 | 3,000 |
| 2003/08/07 | 222 | 223 | 222 | 222 | 4,000 |
| 2003/08/06 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/08/05 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/08/04 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/07/31 | 240 | 241 | 240 | 240 | 6,000 |
| 2003/07/30 | 235 | 240 | 235 | 240 | 9,000 |
| 2003/07/29 | 231 | 235 | 231 | 235 | 7,000 |
| 2003/07/28 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/07/25 | 224 | 224 | 223 | 223 | 2,000 |
| 2003/07/24 | 227 | 227 | 223 | 223 | 8,000 |
| 2003/07/23 | 226 | 226 | 226 | 226 | 3,000 |
| 2003/07/22 | 235 | 235 | 221 | 226 | 7,000 |
| 2003/07/18 | 237 | 237 | 237 | 237 | 3,000 |
| 2003/07/17 | 237 | 237 | 228 | 237 | 6,000 |
| 2003/07/16 | 241 | 241 | 240 | 240 | 6,000 |
| 2003/07/15 | 241 | 241 | 241 | 241 | 3,000 |
| 2003/07/14 | 242 | 242 | 240 | 240 | 5,000 |
| 2003/07/11 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/07/10 | 238 | 241 | 238 | 241 | 13,000 |
| 2003/07/09 | 249 | 249 | 240 | 240 | 6,000 |
| 2003/07/08 | 249 | 249 | 228 | 228 | 11,000 |
| 2003/07/07 | 245 | 250 | 245 | 249 | 7,000 |
| 2003/07/04 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/07/03 | 246 | 249 | 232 | 245 | 9,000 |
| 2003/07/02 | 230 | 240 | 230 | 240 | 7,000 |
| 2003/07/01 | 227 | 235 | 227 | 228 | 13,000 |
| 2003/06/30 | 240 | 240 | 227 | 227 | 6,000 |
| 2003/06/27 | 234 | 244 | 234 | 244 | 3,000 |
| 2003/06/26 | 244 | 244 | 234 | 234 | 3,000 |
| 2003/06/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/06/23 | 246 | 246 | 245 | 245 | 4,000 |
| 2003/06/20 | 240 | 241 | 240 | 240 | 4,000 |
| 2003/06/19 | 233 | 233 | 233 | 233 | 2,000 |
| 2003/06/18 | 235 | 235 | 234 | 234 | 3,000 |
| 2003/06/17 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/06/16 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/06/13 | 237 | 237 | 233 | 233 | 4,000 |
| 2003/06/12 | 238 | 238 | 237 | 237 | 6,000 |
| 2003/06/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/06/09 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/06/06 | 250 | 250 | 236 | 240 | 6,000 |
| 2003/06/05 | 250 | 250 | 245 | 250 | 6,000 |
| 2003/06/04 | 260 | 264 | 250 | 260 | 25,000 |
| 2003/06/03 | 269 | 277 | 260 | 260 | 40,000 |
| 2003/06/02 | 250 | 269 | 250 | 269 | 61,000 |
| 2003/05/30 | 235 | 235 | 225 | 225 | 7,000 |
| 2003/05/29 | 270 | 270 | 249 | 260 | 42,000 |
| 2003/05/27 | 210 | 210 | 200 | 200 | 6,000 |
| 2003/05/26 | 210 | 210 | 200 | 210 | 5,000 |
| 2003/05/23 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/05/22 | 215 | 215 | 215 | 215 | 6,000 |
| 2003/05/21 | 210 | 215 | 210 | 210 | 11,000 |
| 2003/05/20 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/05/19 | 210 | 210 | 210 | 210 | 9,000 |
| 2003/05/16 | 195 | 200 | 195 | 200 | 10,000 |
| 2003/05/15 | 190 | 195 | 190 | 195 | 15,000 |
| 2003/05/14 | 185 | 185 | 185 | 185 | 5,000 |
| 2003/05/13 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/05/12 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/05/09 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/05/08 | 185 | 190 | 185 | 190 | 4,000 |
| 2003/05/06 | 185 | 185 | 185 | 185 | 5,000 |
| 2003/05/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/04/30 | 182 | 182 | 182 | 182 | 6,000 |
| 2003/04/25 | 184 | 184 | 183 | 184 | 8,000 |
| 2003/04/24 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/04/22 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/04/21 | 193 | 193 | 178 | 178 | 5,000 |
| 2003/04/18 | 193 | 193 | 192 | 193 | 4,000 |
| 2003/04/17 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/04/16 | 186 | 186 | 186 | 186 | 4,000 |
| 2003/04/14 | 186 | 186 | 186 | 186 | 3,000 |
| 2003/04/11 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/04/10 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/04/07 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/04/03 | 178 | 178 | 178 | 178 | 1,000 |
| 2003/03/31 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/03/27 | 186 | 186 | 185 | 185 | 2,000 |
| 2003/03/25 | 188 | 191 | 188 | 190 | 6,000 |
| 2003/03/24 | 190 | 191 | 190 | 191 | 11,000 |
| 2003/03/20 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/03/19 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/03/18 | 187 | 190 | 187 | 190 | 8,000 |
| 2003/03/17 | 187 | 187 | 187 | 187 | 3,000 |
| 2003/03/14 | 187 | 187 | 187 | 187 | 2,000 |
| 2003/03/13 | 187 | 187 | 187 | 187 | 3,000 |
| 2003/03/12 | 187 | 187 | 187 | 187 | 3,000 |
| 2003/03/11 | 190 | 190 | 187 | 187 | 17,000 |
| 2003/03/10 | 194 | 194 | 185 | 189 | 6,000 |
| 2003/03/07 | 195 | 195 | 193 | 194 | 14,000 |
| 2003/03/06 | 193 | 194 | 193 | 194 | 8,000 |
| 2003/03/05 | 190 | 190 | 188 | 188 | 6,000 |
| 2003/03/04 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/03/03 | 188 | 190 | 188 | 190 | 21,000 |
| 2003/02/28 | 185 | 188 | 185 | 188 | 7,000 |
| 2003/02/27 | 178 | 185 | 178 | 185 | 14,000 |
| 2003/02/26 | 177 | 177 | 177 | 177 | 3,000 |
| 2003/02/25 | 177 | 177 | 177 | 177 | 2,000 |
| 2003/02/24 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/02/21 | 177 | 177 | 177 | 177 | 2,000 |
| 2003/02/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/02/19 | 175 | 175 | 167 | 167 | 2,000 |
| 2003/02/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/02/17 | 185 | 185 | 169 | 185 | 8,000 |
| 2003/02/14 | 159 | 159 | 159 | 159 | 5,000 |
| 2003/02/12 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/02/10 | 157 | 157 | 157 | 157 | 4,000 |
| 2003/02/06 | 155 | 160 | 155 | 155 | 6,000 |
| 2003/02/05 | 152 | 152 | 152 | 152 | 5,000 |
| 2003/02/04 | 153 | 153 | 150 | 150 | 7,000 |
| 2003/01/31 | 153 | 153 | 153 | 153 | 3,000 |
| 2003/01/30 | 153 | 153 | 153 | 153 | 2,000 |
| 2003/01/29 | 155 | 155 | 151 | 151 | 4,000 |
| 2003/01/28 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/01/27 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/01/24 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/23 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/22 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/01/21 | 147 | 150 | 147 | 150 | 9,000 |
| 2003/01/20 | 155 | 155 | 152 | 152 | 3,000 |
| 2003/01/16 | 154 | 154 | 152 | 152 | 5,000 |
| 2003/01/15 | 154 | 154 | 154 | 154 | 5,000 |
| 2003/01/14 | 154 | 154 | 154 | 154 | 3,000 |
| 2003/01/10 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/01/09 | 155 | 155 | 155 | 155 | 10,000 |
| 2003/01/08 | 151 | 156 | 151 | 156 | 7,000 |
| 2003/01/07 | 146 | 146 | 146 | 146 | 4,000 |
| 2003/01/06 | 146 | 146 | 146 | 146 | 2,000 |