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 |
---|---|---|---|---|---|
2012/12/28 | 307 | 309 | 307 | 309 | 6,000 |
2012/12/27 | 306 | 307 | 305 | 307 | 6,000 |
2012/12/26 | 305 | 305 | 304 | 304 | 4,000 |
2012/12/25 | 301 | 304 | 301 | 304 | 4,000 |
2012/12/21 | 302 | 302 | 302 | 302 | 1,000 |
2012/12/20 | 301 | 301 | 301 | 301 | 5,000 |
2012/12/19 | 302 | 302 | 301 | 301 | 4,000 |
2012/12/18 | 305 | 305 | 305 | 305 | 4,000 |
2012/12/17 | 304 | 304 | 300 | 304 | 6,000 |
2012/12/14 | 303 | 303 | 303 | 303 | 1,000 |
2012/12/13 | 302 | 302 | 300 | 300 | 2,000 |
2012/12/12 | 302 | 303 | 302 | 303 | 2,000 |
2012/12/11 | 298 | 298 | 298 | 298 | 1,000 |
2012/12/10 | 295 | 295 | 295 | 295 | 1,000 |
2012/12/07 | 302 | 302 | 292 | 292 | 4,000 |
2012/12/06 | 295 | 295 | 295 | 295 | 2,000 |
2012/12/04 | 293 | 293 | 293 | 293 | 8,000 |
2012/11/30 | 298 | 298 | 298 | 298 | 1,000 |
2012/11/29 | 295 | 295 | 295 | 295 | 2,000 |
2012/11/28 | 302 | 302 | 297 | 297 | 4,000 |
2012/11/27 | 301 | 301 | 301 | 301 | 2,000 |
2012/11/26 | 300 | 301 | 300 | 301 | 2,000 |
2012/11/22 | 297 | 297 | 295 | 295 | 5,000 |
2012/11/21 | 296 | 296 | 296 | 296 | 1,000 |
2012/11/20 | 295 | 295 | 295 | 295 | 1,000 |
2012/11/16 | 292 | 292 | 291 | 291 | 3,000 |
2012/11/14 | 297 | 297 | 297 | 297 | 1,000 |
2012/11/12 | 291 | 297 | 291 | 297 | 2,000 |
2012/11/09 | 291 | 291 | 291 | 291 | 2,000 |
2012/11/08 | 293 | 293 | 293 | 293 | 1,000 |
2012/11/05 | 290 | 294 | 290 | 294 | 2,000 |
2012/11/02 | 288 | 297 | 288 | 297 | 6,000 |
2012/11/01 | 288 | 288 | 288 | 288 | 1,000 |
2012/10/30 | 288 | 288 | 288 | 288 | 3,000 |
2012/10/29 | 296 | 296 | 296 | 296 | 3,000 |
2012/10/26 | 292 | 293 | 288 | 293 | 7,000 |
2012/10/24 | 289 | 289 | 289 | 289 | 1,000 |
2012/10/17 | 289 | 289 | 289 | 289 | 1,000 |
2012/10/16 | 289 | 289 | 289 | 289 | 1,000 |
2012/10/12 | 289 | 289 | 289 | 289 | 1,000 |
2012/10/10 | 294 | 294 | 294 | 294 | 1,000 |
2012/10/09 | 286 | 296 | 286 | 288 | 4,000 |
2012/10/05 | 286 | 293 | 286 | 293 | 2,000 |
2012/10/02 | 293 | 293 | 289 | 289 | 4,000 |
2012/10/01 | 288 | 288 | 288 | 288 | 2,000 |
2012/09/28 | 296 | 296 | 291 | 291 | 3,000 |
2012/09/27 | 302 | 303 | 302 | 303 | 2,000 |
2012/09/26 | 304 | 304 | 302 | 302 | 3,000 |
2012/09/19 | 300 | 300 | 300 | 300 | 1,000 |
2012/09/14 | 300 | 300 | 300 | 300 | 6,000 |
2012/09/12 | 300 | 300 | 300 | 300 | 4,000 |
2012/09/10 | 288 | 288 | 288 | 288 | 1,000 |
2012/09/05 | 290 | 293 | 285 | 293 | 4,000 |
2012/09/04 | 293 | 298 | 290 | 298 | 3,000 |
2012/08/31 | 299 | 299 | 290 | 290 | 3,000 |
2012/08/30 | 292 | 299 | 291 | 299 | 3,000 |
2012/08/28 | 306 | 306 | 306 | 306 | 1,000 |
2012/08/27 | 295 | 295 | 295 | 295 | 1,000 |
2012/08/24 | 288 | 293 | 288 | 293 | 2,000 |
2012/08/21 | 295 | 295 | 295 | 295 | 1,000 |
2012/08/17 | 295 | 300 | 295 | 300 | 2,000 |
2012/08/16 | 290 | 290 | 290 | 290 | 1,000 |
2012/08/13 | 294 | 294 | 294 | 294 | 1,000 |
2012/08/07 | 288 | 288 | 288 | 288 | 1,000 |
2012/08/03 | 289 | 289 | 288 | 288 | 3,000 |
2012/08/01 | 289 | 289 | 289 | 289 | 3,000 |
2012/07/31 | 294 | 294 | 294 | 294 | 1,000 |
2012/07/30 | 292 | 292 | 292 | 292 | 2,000 |
2012/07/27 | 290 | 290 | 290 | 290 | 1,000 |
2012/07/26 | 289 | 289 | 289 | 289 | 3,000 |
2012/07/25 | 284 | 284 | 284 | 284 | 2,000 |
2012/07/24 | 289 | 289 | 289 | 289 | 1,000 |
2012/07/20 | 289 | 289 | 289 | 289 | 1,000 |
2012/07/19 | 290 | 290 | 290 | 290 | 1,000 |
2012/07/13 | 287 | 290 | 286 | 287 | 4,000 |
2012/07/12 | 290 | 290 | 290 | 290 | 1,000 |
2012/07/11 | 288 | 288 | 288 | 288 | 1,000 |
2012/07/09 | 294 | 294 | 288 | 288 | 5,000 |
2012/07/06 | 293 | 294 | 293 | 294 | 3,000 |
2012/07/04 | 293 | 293 | 293 | 293 | 1,000 |
2012/07/03 | 287 | 287 | 287 | 287 | 4,000 |
2012/06/29 | 294 | 294 | 294 | 294 | 1,000 |
2012/06/28 | 296 | 296 | 296 | 296 | 1,000 |
2012/06/27 | 297 | 297 | 297 | 297 | 1,000 |
2012/06/26 | 295 | 295 | 295 | 295 | 2,000 |
2012/06/25 | 290 | 290 | 290 | 290 | 1,000 |
2012/06/19 | 303 | 303 | 295 | 295 | 3,000 |
2012/06/18 | 303 | 303 | 303 | 303 | 1,000 |
2012/06/15 | 291 | 291 | 291 | 291 | 1,000 |
2012/06/13 | 299 | 299 | 299 | 299 | 1,000 |
2012/06/12 | 300 | 300 | 291 | 291 | 3,000 |
2012/06/11 | 307 | 307 | 307 | 307 | 1,000 |
2012/06/08 | 290 | 291 | 290 | 291 | 2,000 |
2012/06/07 | 282 | 282 | 282 | 282 | 1,000 |
2012/06/05 | 288 | 290 | 288 | 290 | 2,000 |
2012/06/04 | 280 | 280 | 280 | 280 | 2,000 |
2012/06/01 | 284 | 285 | 284 | 285 | 2,000 |
2012/05/31 | 280 | 280 | 280 | 280 | 1,000 |
2012/05/30 | 280 | 280 | 280 | 280 | 3,000 |
2012/05/29 | 281 | 281 | 281 | 281 | 5,000 |
2012/05/28 | 287 | 287 | 280 | 284 | 9,000 |
2012/05/25 | 282 | 282 | 282 | 282 | 4,000 |
2012/05/24 | 285 | 285 | 285 | 285 | 1,000 |
2012/05/21 | 293 | 293 | 293 | 293 | 1,000 |
2012/05/17 | 294 | 294 | 294 | 294 | 1,000 |
2012/05/16 | 288 | 294 | 288 | 294 | 3,000 |
2012/05/15 | 282 | 289 | 281 | 289 | 7,000 |
2012/05/14 | 298 | 298 | 298 | 298 | 1,000 |
2012/05/11 | 306 | 306 | 306 | 306 | 1,000 |
2012/05/07 | 304 | 304 | 304 | 304 | 1,000 |
2012/05/01 | 300 | 300 | 298 | 298 | 4,000 |
2012/04/27 | 301 | 302 | 299 | 299 | 5,000 |
2012/04/26 | 301 | 301 | 301 | 301 | 3,000 |
2012/04/25 | 300 | 300 | 300 | 300 | 1,000 |
2012/04/19 | 299 | 300 | 297 | 299 | 4,000 |
2012/04/18 | 297 | 297 | 297 | 297 | 1,000 |
2012/04/16 | 300 | 300 | 300 | 300 | 1,000 |
2012/04/13 | 297 | 300 | 297 | 300 | 2,000 |
2012/04/06 | 300 | 300 | 300 | 300 | 1,000 |
2012/04/05 | 302 | 302 | 300 | 300 | 6,000 |
2012/04/04 | 304 | 304 | 303 | 303 | 3,000 |
2012/04/02 | 304 | 310 | 304 | 310 | 5,000 |
2012/03/30 | 310 | 310 | 310 | 310 | 1,000 |
2012/03/29 | 311 | 311 | 306 | 306 | 5,000 |
2012/03/28 | 308 | 320 | 307 | 317 | 11,000 |
2012/03/27 | 346 | 347 | 345 | 347 | 6,000 |
2012/03/26 | 343 | 345 | 340 | 344 | 12,000 |
2012/03/23 | 340 | 342 | 340 | 342 | 7,000 |
2012/03/22 | 338 | 345 | 338 | 345 | 8,000 |
2012/03/21 | 338 | 338 | 338 | 338 | 2,000 |
2012/03/19 | 340 | 343 | 340 | 343 | 4,000 |
2012/03/16 | 338 | 338 | 338 | 338 | 2,000 |
2012/03/15 | 340 | 340 | 335 | 335 | 2,000 |
2012/03/14 | 331 | 337 | 331 | 335 | 7,000 |
2012/03/13 | 331 | 336 | 331 | 336 | 4,000 |
2012/03/12 | 335 | 335 | 331 | 331 | 2,000 |
2012/03/09 | 334 | 334 | 330 | 330 | 2,000 |
2012/03/08 | 326 | 335 | 326 | 335 | 3,000 |
2012/03/07 | 328 | 328 | 328 | 328 | 2,000 |
2012/03/06 | 333 | 333 | 330 | 332 | 5,000 |
2012/03/05 | 333 | 333 | 330 | 330 | 3,000 |
2012/03/01 | 335 | 335 | 333 | 333 | 4,000 |
2012/02/29 | 329 | 333 | 329 | 333 | 5,000 |
2012/02/28 | 328 | 330 | 328 | 330 | 3,000 |
2012/02/27 | 327 | 330 | 327 | 330 | 10,000 |
2012/02/24 | 325 | 327 | 325 | 327 | 5,000 |
2012/02/23 | 321 | 321 | 321 | 321 | 1,000 |
2012/02/22 | 321 | 329 | 321 | 329 | 2,000 |
2012/02/21 | 329 | 329 | 329 | 329 | 1,000 |
2012/02/20 | 320 | 330 | 320 | 330 | 3,000 |
2012/02/17 | 315 | 315 | 315 | 315 | 2,000 |
2012/02/16 | 315 | 315 | 315 | 315 | 3,000 |
2012/02/15 | 307 | 307 | 307 | 307 | 2,000 |
2012/02/13 | 311 | 311 | 308 | 308 | 4,000 |
2012/02/09 | 310 | 310 | 310 | 310 | 2,000 |
2012/02/08 | 309 | 309 | 309 | 309 | 2,000 |
2012/02/06 | 308 | 308 | 308 | 308 | 2,000 |
2012/02/03 | 308 | 308 | 308 | 308 | 1,000 |
2012/02/01 | 306 | 306 | 306 | 306 | 1,000 |
2012/01/31 | 309 | 309 | 309 | 309 | 1,000 |
2012/01/30 | 307 | 307 | 307 | 307 | 2,000 |
2012/01/27 | 307 | 307 | 303 | 303 | 6,000 |
2012/01/26 | 309 | 309 | 309 | 309 | 1,000 |
2012/01/25 | 303 | 303 | 303 | 303 | 1,000 |
2012/01/23 | 307 | 310 | 305 | 305 | 6,000 |
2012/01/20 | 307 | 307 | 305 | 305 | 2,000 |
2012/01/19 | 304 | 305 | 304 | 305 | 4,000 |
2012/01/18 | 304 | 304 | 304 | 304 | 1,000 |
2012/01/17 | 300 | 300 | 300 | 300 | 1,000 |
2012/01/13 | 295 | 295 | 295 | 295 | 1,000 |
2012/01/12 | 298 | 298 | 296 | 296 | 2,000 |
2012/01/11 | 298 | 298 | 298 | 298 | 1,000 |
2012/01/10 | 300 | 300 | 300 | 300 | 3,000 |
2012/01/06 | 300 | 300 | 295 | 295 | 2,000 |
2012/01/05 | 298 | 298 | 298 | 298 | 2,000 |
2012/01/04 | 295 | 300 | 295 | 300 | 3,000 |