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 |
|---|---|---|---|---|---|
| 2008/12/30 | 278 | 278 | 278 | 278 | 2,000 |
| 2008/12/29 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/12/26 | 279 | 279 | 278 | 278 | 2,000 |
| 2008/12/22 | 270 | 280 | 270 | 280 | 3,000 |
| 2008/12/19 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/12/17 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/12/16 | 262 | 263 | 261 | 261 | 4,000 |
| 2008/12/15 | 257 | 260 | 257 | 258 | 7,000 |
| 2008/12/12 | 263 | 263 | 260 | 260 | 5,000 |
| 2008/12/11 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/12/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/12/09 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/12/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/12/04 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/12/02 | 279 | 279 | 279 | 279 | 2,000 |
| 2008/12/01 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/11/28 | 278 | 278 | 278 | 278 | 3,000 |
| 2008/11/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/21 | 251 | 260 | 245 | 250 | 4,000 |
| 2008/11/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/11 | 250 | 251 | 250 | 251 | 2,000 |
| 2008/11/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/06 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/11/05 | 277 | 277 | 277 | 277 | 2,000 |
| 2008/11/04 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/10/31 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/10/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/10/28 | 266 | 266 | 265 | 265 | 6,000 |
| 2008/10/27 | 262 | 265 | 261 | 265 | 4,000 |
| 2008/10/24 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/10/23 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/10/21 | 248 | 250 | 248 | 250 | 3,000 |
| 2008/10/17 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/10/14 | 285 | 285 | 247 | 247 | 5,000 |
| 2008/10/10 | 231 | 245 | 230 | 230 | 5,000 |
| 2008/10/09 | 245 | 245 | 230 | 230 | 4,000 |
| 2008/10/08 | 265 | 265 | 250 | 250 | 8,000 |
| 2008/10/07 | 265 | 265 | 265 | 265 | 7,000 |
| 2008/10/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/10/03 | 267 | 267 | 265 | 265 | 7,000 |
| 2008/09/29 | 288 | 288 | 288 | 288 | 2,000 |
| 2008/09/22 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/09/19 | 295 | 295 | 265 | 265 | 10,000 |
| 2008/09/18 | 285 | 295 | 285 | 295 | 4,000 |
| 2008/09/17 | 292 | 295 | 292 | 292 | 7,000 |
| 2008/09/16 | 289 | 292 | 289 | 292 | 3,000 |
| 2008/09/12 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/09/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/09 | 278 | 278 | 278 | 278 | 2,000 |
| 2008/09/08 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/09/03 | 280 | 280 | 277 | 277 | 3,000 |
| 2008/09/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/28 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/08/27 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/08/26 | 285 | 290 | 285 | 290 | 3,000 |
| 2008/08/22 | 284 | 284 | 284 | 284 | 2,000 |
| 2008/08/21 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/08/20 | 290 | 291 | 290 | 291 | 2,000 |
| 2008/08/19 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/15 | 281 | 284 | 281 | 284 | 2,000 |
| 2008/08/14 | 290 | 290 | 285 | 288 | 4,000 |
| 2008/08/13 | 288 | 290 | 288 | 290 | 6,000 |
| 2008/08/08 | 290 | 290 | 285 | 286 | 6,000 |
| 2008/08/04 | 290 | 290 | 285 | 285 | 2,000 |
| 2008/08/01 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/07/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/25 | 289 | 289 | 285 | 285 | 2,000 |
| 2008/07/23 | 290 | 290 | 280 | 280 | 2,000 |
| 2008/07/22 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/07/17 | 275 | 297 | 275 | 297 | 7,000 |
| 2008/07/16 | 282 | 282 | 282 | 282 | 2,000 |
| 2008/07/15 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/07/14 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/07/10 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/07/09 | 283 | 284 | 282 | 284 | 3,000 |
| 2008/07/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/04 | 285 | 285 | 280 | 280 | 2,000 |
| 2008/07/03 | 283 | 290 | 280 | 290 | 4,000 |
| 2008/07/02 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/06/30 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/06/26 | 283 | 293 | 283 | 293 | 2,000 |
| 2008/06/25 | 288 | 292 | 288 | 292 | 2,000 |
| 2008/06/24 | 295 | 295 | 281 | 281 | 7,000 |
| 2008/06/23 | 304 | 310 | 295 | 296 | 20,000 |
| 2008/06/20 | 279 | 294 | 273 | 294 | 19,000 |
| 2008/06/19 | 273 | 275 | 271 | 271 | 7,000 |
| 2008/06/18 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/06/17 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/06/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/06/13 | 266 | 266 | 266 | 266 | 4,000 |
| 2008/06/11 | 270 | 270 | 268 | 268 | 2,000 |
| 2008/06/10 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/06/09 | 269 | 273 | 267 | 273 | 4,000 |
| 2008/06/06 | 269 | 275 | 268 | 275 | 13,000 |
| 2008/06/05 | 272 | 273 | 267 | 269 | 13,000 |
| 2008/06/04 | 264 | 273 | 263 | 273 | 5,000 |
| 2008/06/03 | 263 | 263 | 263 | 263 | 3,000 |
| 2008/06/02 | 271 | 271 | 262 | 262 | 11,000 |
| 2008/05/30 | 266 | 267 | 266 | 267 | 5,000 |
| 2008/05/29 | 271 | 271 | 266 | 266 | 5,000 |
| 2008/05/28 | 263 | 266 | 263 | 266 | 9,000 |
| 2008/05/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/05/26 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/05/22 | 263 | 267 | 262 | 267 | 6,000 |
| 2008/05/21 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/05/20 | 265 | 267 | 264 | 264 | 10,000 |
| 2008/05/19 | 265 | 265 | 265 | 265 | 7,000 |
| 2008/05/16 | 263 | 266 | 263 | 263 | 22,000 |
| 2008/05/15 | 265 | 267 | 263 | 264 | 24,000 |
| 2008/05/14 | 265 | 265 | 265 | 265 | 6,000 |
| 2008/05/12 | 265 | 265 | 261 | 261 | 5,000 |
| 2008/05/09 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/05/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/05/07 | 265 | 265 | 265 | 265 | 9,000 |
| 2008/05/02 | 275 | 275 | 270 | 270 | 2,000 |
| 2008/05/01 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/04/30 | 265 | 265 | 264 | 264 | 5,000 |
| 2008/04/28 | 266 | 266 | 266 | 266 | 6,000 |
| 2008/04/25 | 265 | 265 | 264 | 264 | 4,000 |
| 2008/04/24 | 266 | 266 | 265 | 265 | 8,000 |
| 2008/04/22 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/04/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/18 | 251 | 261 | 251 | 261 | 7,000 |
| 2008/04/14 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/04/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/07 | 271 | 271 | 270 | 270 | 13,000 |
| 2008/04/03 | 270 | 270 | 270 | 270 | 8,000 |
| 2008/04/02 | 280 | 280 | 266 | 270 | 18,000 |
| 2008/04/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/03/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/03/28 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/27 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/03/26 | 285 | 285 | 285 | 285 | 7,000 |
| 2008/03/25 | 295 | 297 | 295 | 295 | 13,000 |
| 2008/03/24 | 295 | 297 | 295 | 295 | 14,000 |
| 2008/03/21 | 300 | 301 | 290 | 290 | 14,000 |
| 2008/03/19 | 301 | 301 | 299 | 299 | 9,000 |
| 2008/03/18 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/03/14 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/03/13 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/03/07 | 310 | 310 | 310 | 310 | 5,000 |
| 2008/03/06 | 320 | 320 | 320 | 320 | 6,000 |
| 2008/03/05 | 311 | 311 | 311 | 311 | 2,000 |
| 2008/03/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/29 | 320 | 320 | 320 | 320 | 8,000 |
| 2008/02/28 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/02/26 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/02/21 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/02/20 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/02/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/02/18 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/02/15 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/02/14 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/02/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/02/08 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/02/07 | 315 | 315 | 310 | 310 | 9,000 |
| 2008/02/06 | 310 | 315 | 310 | 315 | 18,000 |
| 2008/02/05 | 310 | 311 | 310 | 311 | 2,000 |
| 2008/02/04 | 300 | 305 | 300 | 305 | 9,000 |
| 2008/01/31 | 300 | 301 | 300 | 300 | 6,000 |
| 2008/01/30 | 295 | 297 | 295 | 295 | 11,000 |
| 2008/01/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/01/24 | 264 | 265 | 264 | 265 | 3,000 |
| 2008/01/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/01/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/01/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/01/18 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/01/17 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/01/16 | 276 | 276 | 256 | 256 | 12,000 |
| 2008/01/15 | 276 | 276 | 276 | 276 | 3,000 |
| 2008/01/11 | 291 | 291 | 276 | 276 | 6,000 |
| 2008/01/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/01/09 | 264 | 275 | 264 | 275 | 5,000 |
| 2008/01/04 | 268 | 268 | 268 | 268 | 2,000 |