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 |
|---|---|---|---|---|---|
| 2006/12/29 | 305 | 305 | 305 | 305 | 4,000 |
| 2006/12/28 | 315 | 315 | 305 | 305 | 10,000 |
| 2006/12/27 | 310 | 315 | 310 | 315 | 3,000 |
| 2006/12/26 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/12/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/12/22 | 310 | 310 | 305 | 305 | 2,000 |
| 2006/12/21 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/12/20 | 312 | 312 | 310 | 310 | 6,000 |
| 2006/12/19 | 313 | 316 | 312 | 314 | 7,000 |
| 2006/12/18 | 310 | 317 | 310 | 312 | 9,000 |
| 2006/12/15 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/12/14 | 294 | 310 | 294 | 310 | 22,000 |
| 2006/12/13 | 303 | 303 | 297 | 303 | 6,000 |
| 2006/12/12 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/12/08 | 305 | 305 | 295 | 295 | 7,000 |
| 2006/12/07 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/12/06 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/12/05 | 306 | 306 | 305 | 305 | 8,000 |
| 2006/12/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/12/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/11/29 | 299 | 299 | 299 | 299 | 4,000 |
| 2006/11/24 | 294 | 294 | 279 | 279 | 4,000 |
| 2006/11/21 | 294 | 294 | 294 | 294 | 3,000 |
| 2006/11/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/17 | 303 | 306 | 303 | 305 | 13,000 |
| 2006/11/16 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/11/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/11/14 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/11/13 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/11/10 | 300 | 300 | 300 | 300 | 4,000 |
| 2006/11/09 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/11/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/11/07 | 300 | 300 | 299 | 299 | 3,000 |
| 2006/11/06 | 300 | 300 | 299 | 299 | 7,000 |
| 2006/11/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/10/31 | 307 | 307 | 295 | 300 | 7,000 |
| 2006/10/30 | 307 | 307 | 307 | 307 | 3,000 |
| 2006/10/26 | 307 | 307 | 307 | 307 | 3,000 |
| 2006/10/25 | 301 | 307 | 301 | 307 | 4,000 |
| 2006/10/24 | 300 | 300 | 300 | 300 | 7,000 |
| 2006/10/23 | 309 | 309 | 289 | 299 | 9,000 |
| 2006/10/20 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/10/19 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/10/18 | 292 | 310 | 292 | 310 | 20,000 |
| 2006/10/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/10/16 | 290 | 291 | 290 | 291 | 2,000 |
| 2006/10/12 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/10/11 | 291 | 291 | 270 | 282 | 13,000 |
| 2006/10/10 | 291 | 291 | 291 | 291 | 8,000 |
| 2006/10/06 | 291 | 291 | 291 | 291 | 3,000 |
| 2006/10/04 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/09/29 | 291 | 291 | 286 | 286 | 3,000 |
| 2006/09/25 | 291 | 291 | 291 | 291 | 2,000 |
| 2006/09/22 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/09/21 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/09/20 | 299 | 299 | 299 | 299 | 3,000 |
| 2006/09/19 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/09/15 | 302 | 302 | 298 | 298 | 6,000 |
| 2006/09/13 | 304 | 304 | 302 | 302 | 10,000 |
| 2006/09/12 | 304 | 304 | 304 | 304 | 2,000 |
| 2006/09/07 | 308 | 308 | 304 | 304 | 4,000 |
| 2006/09/06 | 308 | 308 | 308 | 308 | 4,000 |
| 2006/09/05 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/09/04 | 305 | 305 | 305 | 305 | 4,000 |
| 2006/09/01 | 307 | 307 | 305 | 305 | 3,000 |
| 2006/08/31 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/08/30 | 303 | 303 | 302 | 303 | 3,000 |
| 2006/08/29 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/08/28 | 308 | 308 | 293 | 300 | 14,000 |
| 2006/08/25 | 308 | 308 | 308 | 308 | 4,000 |
| 2006/08/24 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/08/23 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/08/22 | 302 | 302 | 301 | 301 | 10,000 |
| 2006/08/21 | 306 | 308 | 304 | 308 | 3,000 |
| 2006/08/18 | 304 | 304 | 304 | 304 | 2,000 |
| 2006/08/17 | 304 | 304 | 303 | 303 | 7,000 |
| 2006/08/16 | 311 | 311 | 301 | 302 | 22,000 |
| 2006/08/15 | 318 | 320 | 311 | 311 | 7,000 |
| 2006/08/14 | 305 | 326 | 305 | 326 | 26,000 |
| 2006/08/10 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/08/09 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/08/08 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/08/07 | 300 | 302 | 300 | 302 | 6,000 |
| 2006/08/04 | 300 | 301 | 300 | 300 | 3,000 |
| 2006/08/03 | 299 | 300 | 299 | 300 | 4,000 |
| 2006/08/02 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/08/01 | 298 | 298 | 298 | 298 | 4,000 |
| 2006/07/31 | 288 | 298 | 288 | 298 | 5,000 |
| 2006/07/28 | 286 | 288 | 283 | 288 | 7,000 |
| 2006/07/27 | 285 | 286 | 285 | 286 | 4,000 |
| 2006/07/26 | 290 | 295 | 285 | 285 | 9,000 |
| 2006/07/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/07/24 | 280 | 280 | 269 | 269 | 5,000 |
| 2006/07/20 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/07/19 | 276 | 276 | 266 | 267 | 4,000 |
| 2006/07/18 | 280 | 280 | 279 | 279 | 4,000 |
| 2006/07/14 | 285 | 285 | 280 | 280 | 4,000 |
| 2006/07/13 | 293 | 293 | 293 | 293 | 3,000 |
| 2006/07/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/07/11 | 292 | 292 | 291 | 291 | 3,000 |
| 2006/07/10 | 294 | 294 | 290 | 290 | 8,000 |
| 2006/07/07 | 293 | 295 | 288 | 295 | 11,000 |
| 2006/07/06 | 278 | 278 | 278 | 278 | 3,000 |
| 2006/07/05 | 278 | 278 | 278 | 278 | 1,000 |
| 2006/07/03 | 286 | 287 | 286 | 287 | 2,000 |
| 2006/06/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/06/29 | 283 | 285 | 283 | 285 | 4,000 |
| 2006/06/28 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/06/27 | 275 | 279 | 269 | 279 | 17,000 |
| 2006/06/26 | 288 | 288 | 288 | 288 | 9,000 |
| 2006/06/22 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/06/20 | 289 | 293 | 289 | 293 | 2,000 |
| 2006/06/19 | 294 | 294 | 294 | 294 | 2,000 |
| 2006/06/16 | 288 | 294 | 288 | 294 | 9,000 |
| 2006/06/13 | 280 | 285 | 280 | 285 | 9,000 |
| 2006/06/12 | 272 | 276 | 272 | 276 | 8,000 |
| 2006/06/09 | 279 | 280 | 273 | 280 | 7,000 |
| 2006/06/08 | 281 | 281 | 281 | 281 | 7,000 |
| 2006/06/07 | 262 | 279 | 262 | 279 | 31,000 |
| 2006/06/06 | 273 | 278 | 255 | 255 | 25,000 |
| 2006/06/05 | 280 | 280 | 280 | 280 | 14,000 |
| 2006/06/02 | 291 | 291 | 280 | 289 | 21,000 |
| 2006/06/01 | 295 | 295 | 291 | 291 | 7,000 |
| 2006/05/31 | 304 | 304 | 290 | 290 | 25,000 |
| 2006/05/30 | 313 | 315 | 311 | 314 | 10,000 |
| 2006/05/29 | 311 | 311 | 311 | 311 | 3,000 |
| 2006/05/26 | 306 | 311 | 306 | 311 | 6,000 |
| 2006/05/25 | 308 | 308 | 306 | 306 | 4,000 |
| 2006/05/24 | 310 | 310 | 310 | 310 | 9,000 |
| 2006/05/23 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/05/22 | 320 | 323 | 320 | 323 | 5,000 |
| 2006/05/19 | 317 | 317 | 317 | 317 | 1,000 |
| 2006/05/18 | 305 | 312 | 305 | 312 | 16,000 |
| 2006/05/17 | 301 | 301 | 300 | 300 | 2,000 |
| 2006/05/16 | 322 | 322 | 305 | 305 | 6,000 |
| 2006/05/12 | 323 | 323 | 323 | 323 | 3,000 |
| 2006/05/10 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/05/09 | 323 | 327 | 323 | 323 | 6,000 |
| 2006/05/08 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/04/28 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/04/27 | 323 | 332 | 323 | 332 | 2,000 |
| 2006/04/26 | 322 | 324 | 322 | 323 | 3,000 |
| 2006/04/25 | 333 | 333 | 325 | 325 | 4,000 |
| 2006/04/24 | 340 | 340 | 330 | 334 | 6,000 |
| 2006/04/21 | 331 | 331 | 323 | 323 | 16,000 |
| 2006/04/20 | 334 | 334 | 332 | 332 | 4,000 |
| 2006/04/19 | 344 | 344 | 342 | 342 | 2,000 |
| 2006/04/18 | 321 | 321 | 321 | 321 | 2,000 |
| 2006/04/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/04/14 | 336 | 336 | 327 | 330 | 13,000 |
| 2006/04/13 | 335 | 336 | 335 | 336 | 4,000 |
| 2006/04/12 | 345 | 346 | 339 | 339 | 17,000 |
| 2006/04/11 | 336 | 345 | 336 | 345 | 13,000 |
| 2006/04/10 | 336 | 340 | 326 | 340 | 20,000 |
| 2006/04/07 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/04/06 | 335 | 336 | 335 | 336 | 4,000 |
| 2006/04/05 | 330 | 335 | 330 | 335 | 4,000 |
| 2006/04/04 | 333 | 335 | 333 | 335 | 2,000 |
| 2006/04/03 | 337 | 337 | 329 | 334 | 4,000 |
| 2006/03/31 | 335 | 335 | 327 | 327 | 3,000 |
| 2006/03/30 | 330 | 330 | 326 | 326 | 2,000 |
| 2006/03/28 | 340 | 340 | 334 | 340 | 3,000 |
| 2006/03/27 | 340 | 347 | 340 | 347 | 2,000 |
| 2006/03/24 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/03/23 | 338 | 350 | 336 | 350 | 7,000 |
| 2006/03/22 | 332 | 334 | 332 | 334 | 5,000 |
| 2006/03/20 | 333 | 333 | 330 | 330 | 3,000 |
| 2006/03/17 | 334 | 334 | 324 | 324 | 6,000 |
| 2006/03/16 | 325 | 325 | 324 | 324 | 4,000 |
| 2006/03/15 | 325 | 330 | 320 | 320 | 10,000 |
| 2006/03/14 | 325 | 325 | 325 | 325 | 7,000 |
| 2006/03/13 | 326 | 326 | 325 | 325 | 2,000 |
| 2006/03/09 | 317 | 317 | 317 | 317 | 3,000 |
| 2006/03/08 | 314 | 314 | 314 | 314 | 2,000 |
| 2006/03/07 | 326 | 326 | 313 | 313 | 7,000 |
| 2006/03/06 | 326 | 327 | 326 | 326 | 3,000 |
| 2006/03/03 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/03/02 | 339 | 339 | 326 | 326 | 5,000 |
| 2006/03/01 | 335 | 339 | 335 | 339 | 5,000 |
| 2006/02/28 | 332 | 340 | 332 | 335 | 8,000 |
| 2006/02/27 | 330 | 332 | 330 | 330 | 5,000 |
| 2006/02/24 | 324 | 335 | 324 | 335 | 2,000 |
| 2006/02/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/02/21 | 299 | 299 | 299 | 299 | 4,000 |
| 2006/02/20 | 335 | 335 | 311 | 311 | 11,000 |
| 2006/02/17 | 350 | 350 | 335 | 335 | 32,000 |
| 2006/02/16 | 350 | 350 | 348 | 348 | 10,000 |
| 2006/02/15 | 355 | 355 | 348 | 348 | 19,000 |
| 2006/02/14 | 349 | 352 | 348 | 352 | 44,000 |
| 2006/02/13 | 359 | 359 | 350 | 350 | 12,000 |
| 2006/02/10 | 362 | 362 | 357 | 357 | 18,000 |
| 2006/02/09 | 362 | 365 | 362 | 362 | 9,000 |
| 2006/02/08 | 371 | 371 | 361 | 361 | 26,000 |
| 2006/02/07 | 369 | 371 | 360 | 371 | 23,000 |
| 2006/02/06 | 363 | 365 | 356 | 359 | 70,000 |
| 2006/02/03 | 356 | 356 | 353 | 353 | 9,000 |
| 2006/02/02 | 355 | 360 | 355 | 355 | 21,000 |
| 2006/02/01 | 358 | 358 | 354 | 354 | 13,000 |
| 2006/01/31 | 361 | 361 | 356 | 356 | 27,000 |
| 2006/01/30 | 361 | 361 | 361 | 361 | 15,000 |
| 2006/01/27 | 365 | 365 | 362 | 362 | 32,000 |
| 2006/01/26 | 355 | 360 | 355 | 360 | 16,000 |
| 2006/01/25 | 355 | 355 | 353 | 353 | 9,000 |
| 2006/01/24 | 352 | 355 | 351 | 355 | 13,000 |
| 2006/01/23 | 352 | 353 | 352 | 352 | 3,000 |
| 2006/01/20 | 349 | 355 | 349 | 350 | 24,000 |
| 2006/01/19 | 345 | 347 | 345 | 347 | 16,000 |
| 2006/01/18 | 355 | 355 | 342 | 346 | 57,000 |
| 2006/01/17 | 371 | 371 | 365 | 365 | 24,000 |
| 2006/01/16 | 368 | 374 | 363 | 366 | 20,000 |
| 2006/01/13 | 374 | 374 | 367 | 367 | 17,000 |
| 2006/01/12 | 364 | 370 | 362 | 369 | 57,000 |
| 2006/01/11 | 366 | 367 | 366 | 366 | 9,000 |
| 2006/01/10 | 369 | 370 | 366 | 367 | 32,000 |
| 2006/01/06 | 365 | 370 | 361 | 365 | 80,000 |
| 2006/01/05 | 348 | 355 | 348 | 355 | 21,000 |
| 2006/01/04 | 347 | 347 | 347 | 347 | 7,000 |