フジ(8278)の株価時系列情報
フジ(8278)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,710 | 1,710 | 1,710 | 1,710 | 5,800 |
| 1997/12/26 | 1,710 | 1,710 | 1,700 | 1,700 | 3,700 |
| 1997/12/25 | 1,700 | 1,720 | 1,700 | 1,720 | 14,100 |
| 1997/12/24 | 1,700 | 1,700 | 1,690 | 1,690 | 6,200 |
| 1997/12/22 | 1,690 | 1,720 | 1,690 | 1,720 | 7,200 |
| 1997/12/19 | 1,690 | 1,690 | 1,690 | 1,690 | 6,900 |
| 1997/12/18 | 1,720 | 1,720 | 1,700 | 1,700 | 7,600 |
| 1997/12/17 | 1,720 | 1,720 | 1,690 | 1,720 | 3,200 |
| 1997/12/16 | 1,720 | 1,720 | 1,690 | 1,690 | 9,400 |
| 1997/12/15 | 1,700 | 1,720 | 1,690 | 1,690 | 60,800 |
| 1997/12/12 | 1,690 | 1,710 | 1,690 | 1,700 | 19,900 |
| 1997/12/11 | 1,700 | 1,710 | 1,690 | 1,710 | 33,800 |
| 1997/12/10 | 1,700 | 1,700 | 1,700 | 1,700 | 16,100 |
| 1997/12/09 | 1,700 | 1,700 | 1,680 | 1,700 | 5,900 |
| 1997/12/08 | 1,700 | 1,700 | 1,660 | 1,690 | 11,300 |
| 1997/12/04 | 1,710 | 1,710 | 1,700 | 1,700 | 21,100 |
| 1997/12/03 | 1,710 | 1,710 | 1,710 | 1,710 | 3,700 |
| 1997/12/02 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 |
| 1997/12/01 | 1,710 | 1,720 | 1,710 | 1,710 | 7,000 |
| 1997/11/28 | 1,700 | 1,710 | 1,700 | 1,710 | 3,800 |
| 1997/11/27 | 1,710 | 1,720 | 1,700 | 1,700 | 4,300 |
| 1997/11/26 | 1,710 | 1,730 | 1,710 | 1,730 | 3,500 |
| 1997/11/25 | 1,700 | 1,720 | 1,700 | 1,720 | 8,100 |
| 1997/11/21 | 1,720 | 1,720 | 1,720 | 1,720 | 6,200 |
| 1997/11/20 | 1,720 | 1,730 | 1,700 | 1,720 | 18,700 |
| 1997/11/17 | 1,700 | 1,750 | 1,700 | 1,710 | 54,800 |
| 1997/11/14 | 1,740 | 1,740 | 1,700 | 1,700 | 9,600 |
| 1997/11/13 | 1,740 | 1,740 | 1,730 | 1,740 | 27,200 |
| 1997/11/12 | 1,730 | 1,740 | 1,720 | 1,730 | 27,300 |
| 1997/11/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 |
| 1997/11/10 | 1,700 | 1,710 | 1,700 | 1,700 | 1,200 |
| 1997/11/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 1997/11/06 | 1,710 | 1,710 | 1,710 | 1,710 | 2,300 |
| 1997/11/05 | 1,730 | 1,730 | 1,700 | 1,700 | 9,300 |
| 1997/11/04 | 1,710 | 1,710 | 1,700 | 1,710 | 2,000 |
| 1997/10/31 | 1,710 | 1,710 | 1,710 | 1,710 | 13,000 |
| 1997/10/30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/10/29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/10/28 | 1,730 | 1,730 | 1,700 | 1,700 | 11,000 |
| 1997/10/27 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 1997/10/24 | 1,740 | 1,740 | 1,730 | 1,730 | 12,300 |
| 1997/10/23 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 1997/10/22 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 1997/10/21 | 1,730 | 1,750 | 1,730 | 1,750 | 14,400 |
| 1997/10/20 | 1,740 | 1,750 | 1,730 | 1,730 | 3,200 |
| 1997/10/17 | 1,750 | 1,760 | 1,750 | 1,760 | 10,000 |
| 1997/10/16 | 1,750 | 1,750 | 1,750 | 1,750 | 7,900 |
| 1997/10/15 | 1,750 | 1,760 | 1,750 | 1,750 | 45,500 |
| 1997/10/14 | 1,750 | 1,750 | 1,720 | 1,750 | 27,600 |
| 1997/10/13 | 1,740 | 1,750 | 1,740 | 1,750 | 13,700 |
| 1997/10/09 | 1,740 | 1,750 | 1,740 | 1,740 | 8,200 |
| 1997/10/08 | 1,740 | 1,750 | 1,740 | 1,750 | 3,100 |
| 1997/10/07 | 1,720 | 1,760 | 1,720 | 1,740 | 5,100 |
| 1997/10/06 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1997/10/03 | 1,760 | 1,760 | 1,760 | 1,760 | 2,500 |
| 1997/10/02 | 1,710 | 1,760 | 1,710 | 1,760 | 5,600 |
| 1997/10/01 | 1,750 | 1,760 | 1,730 | 1,760 | 19,400 |
| 1997/09/30 | 1,760 | 1,760 | 1,750 | 1,760 | 12,200 |
| 1997/09/29 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1997/09/26 | 1,750 | 1,760 | 1,750 | 1,760 | 3,100 |
| 1997/09/25 | 1,760 | 1,760 | 1,750 | 1,750 | 10,000 |
| 1997/09/24 | 1,700 | 1,760 | 1,700 | 1,760 | 3,300 |
| 1997/09/22 | 1,740 | 1,760 | 1,740 | 1,760 | 4,600 |
| 1997/09/19 | 1,720 | 1,760 | 1,720 | 1,760 | 3,700 |
| 1997/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | 12,700 |
| 1997/09/17 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 |
| 1997/09/16 | 1,760 | 1,770 | 1,750 | 1,770 | 35,700 |
| 1997/09/12 | 1,780 | 1,780 | 1,760 | 1,760 | 13,100 |
| 1997/09/11 | 1,760 | 1,760 | 1,750 | 1,760 | 6,100 |
| 1997/09/10 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 |
| 1997/09/09 | 1,760 | 1,760 | 1,750 | 1,750 | 7,300 |
| 1997/09/08 | 1,760 | 1,760 | 1,750 | 1,760 | 6,100 |
| 1997/09/05 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 1997/09/04 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1997/09/03 | 1,760 | 1,760 | 1,750 | 1,760 | 12,500 |
| 1997/09/02 | 1,760 | 1,760 | 1,760 | 1,760 | 6,900 |
| 1997/08/27 | 1,760 | 1,760 | 1,760 | 1,760 | 5,500 |
| 1997/08/26 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
| 1997/08/25 | 1,800 | 1,810 | 1,750 | 1,750 | 15,200 |
| 1997/08/20 | 1,800 | 1,800 | 1,800 | 1,800 | 18,800 |
| 1997/08/19 | 1,740 | 1,760 | 1,740 | 1,760 | 5,200 |
| 1997/08/18 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1997/08/15 | 1,760 | 1,770 | 1,750 | 1,770 | 50,900 |
| 1997/08/14 | 1,770 | 1,770 | 1,770 | 1,770 | 700 |
| 1997/08/13 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 1997/08/12 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 1997/08/06 | 1,780 | 1,780 | 1,770 | 1,770 | 2,500 |
| 1997/08/05 | 1,810 | 1,810 | 1,780 | 1,780 | 3,200 |
| 1997/08/04 | 1,820 | 1,820 | 1,800 | 1,810 | 400 |
| 1997/08/01 | 1,820 | 1,820 | 1,770 | 1,800 | 29,600 |