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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,940 | 1,950 | 1,940 | 1,940 | 1,600 |
| 1999/12/29 | 1,925 | 1,942 | 1,925 | 1,941 | 1,900 |
| 1999/12/28 | 1,950 | 1,950 | 1,925 | 1,926 | 1,500 |
| 1999/12/27 | 1,931 | 1,931 | 1,930 | 1,930 | 9,100 |
| 1999/12/24 | 1,935 | 1,945 | 1,930 | 1,930 | 11,200 |
| 1999/12/22 | 1,940 | 1,940 | 1,935 | 1,935 | 3,600 |
| 1999/12/21 | 1,940 | 1,950 | 1,930 | 1,949 | 5,200 |
| 1999/12/20 | 1,940 | 1,967 | 1,940 | 1,940 | 5,000 |
| 1999/12/17 | 1,931 | 1,970 | 1,931 | 1,970 | 5,600 |
| 1999/12/16 | 1,950 | 1,955 | 1,930 | 1,930 | 25,800 |
| 1999/12/15 | 1,940 | 1,961 | 1,939 | 1,958 | 24,700 |
| 1999/12/14 | 1,930 | 1,939 | 1,925 | 1,939 | 5,400 |
| 1999/12/13 | 1,920 | 1,948 | 1,920 | 1,948 | 2,100 |
| 1999/12/10 | 1,958 | 1,958 | 1,950 | 1,950 | 21,300 |
| 1999/12/09 | 1,948 | 1,960 | 1,938 | 1,959 | 5,800 |
| 1999/12/08 | 1,920 | 1,948 | 1,920 | 1,938 | 9,900 |
| 1999/12/07 | 1,939 | 1,950 | 1,926 | 1,950 | 13,800 |
| 1999/12/06 | 1,915 | 1,940 | 1,915 | 1,920 | 10,600 |
| 1999/12/03 | 1,930 | 1,940 | 1,930 | 1,930 | 7,400 |
| 1999/12/02 | 1,939 | 1,939 | 1,922 | 1,930 | 9,300 |
| 1999/12/01 | 1,950 | 1,950 | 1,915 | 1,948 | 19,500 |
| 1999/11/30 | 1,942 | 1,943 | 1,931 | 1,934 | 7,000 |
| 1999/11/29 | 1,945 | 1,949 | 1,930 | 1,942 | 3,600 |
| 1999/11/26 | 1,949 | 1,949 | 1,945 | 1,945 | 500 |
| 1999/11/25 | 1,950 | 1,950 | 1,949 | 1,949 | 7,900 |
| 1999/11/24 | 1,920 | 1,950 | 1,920 | 1,950 | 7,900 |
| 1999/11/22 | 1,950 | 1,950 | 1,933 | 1,933 | 6,000 |
| 1999/11/19 | 1,931 | 1,950 | 1,931 | 1,950 | 1,600 |
| 1999/11/18 | 1,936 | 1,940 | 1,934 | 1,940 | 2,500 |
| 1999/11/17 | 1,950 | 1,950 | 1,935 | 1,936 | 13,900 |
| 1999/11/16 | 1,940 | 1,952 | 1,940 | 1,950 | 14,100 |
| 1999/11/15 | 1,940 | 1,950 | 1,940 | 1,950 | 26,900 |
| 1999/11/12 | 1,931 | 1,940 | 1,930 | 1,930 | 1,500 |
| 1999/11/11 | 1,930 | 1,940 | 1,925 | 1,931 | 2,200 |
| 1999/11/10 | 1,940 | 1,940 | 1,930 | 1,940 | 3,600 |
| 1999/11/09 | 1,940 | 1,940 | 1,920 | 1,940 | 11,100 |
| 1999/11/08 | 1,940 | 1,941 | 1,920 | 1,940 | 12,700 |
| 1999/11/05 | 1,939 | 1,940 | 1,930 | 1,940 | 2,300 |
| 1999/11/04 | 1,940 | 1,940 | 1,939 | 1,940 | 9,800 |
| 1999/11/02 | 1,929 | 1,940 | 1,928 | 1,940 | 6,900 |
| 1999/11/01 | 1,927 | 1,939 | 1,927 | 1,930 | 2,600 |
| 1999/10/29 | 1,935 | 1,940 | 1,918 | 1,940 | 12,200 |
| 1999/10/28 | 1,920 | 1,940 | 1,918 | 1,918 | 16,000 |
| 1999/10/27 | 1,919 | 1,930 | 1,919 | 1,920 | 1,500 |
| 1999/10/26 | 1,919 | 1,921 | 1,919 | 1,919 | 13,000 |
| 1999/10/25 | 1,914 | 1,940 | 1,914 | 1,919 | 4,100 |
| 1999/10/22 | 1,911 | 1,914 | 1,910 | 1,914 | 5,500 |
| 1999/10/21 | 1,915 | 1,915 | 1,911 | 1,915 | 5,000 |
| 1999/10/20 | 1,920 | 1,925 | 1,920 | 1,925 | 2,600 |
| 1999/10/19 | 1,940 | 1,940 | 1,911 | 1,930 | 3,500 |
| 1999/10/18 | 1,940 | 1,950 | 1,940 | 1,940 | 5,300 |
| 1999/10/15 | 1,900 | 1,950 | 1,900 | 1,941 | 28,700 |
| 1999/10/14 | 1,914 | 1,944 | 1,914 | 1,921 | 5,300 |
| 1999/10/13 | 1,924 | 1,933 | 1,914 | 1,914 | 4,100 |
| 1999/10/12 | 1,916 | 1,925 | 1,916 | 1,924 | 1,400 |
| 1999/10/08 | 1,930 | 1,930 | 1,915 | 1,915 | 6,600 |
| 1999/10/07 | 1,920 | 1,925 | 1,920 | 1,920 | 700 |
| 1999/10/06 | 1,920 | 1,930 | 1,920 | 1,920 | 500 |
| 1999/10/05 | 1,950 | 1,950 | 1,920 | 1,920 | 5,600 |
| 1999/10/04 | 1,930 | 1,930 | 1,920 | 1,930 | 2,100 |
| 1999/10/01 | 1,900 | 1,930 | 1,898 | 1,930 | 12,300 |
| 1999/09/30 | 1,910 | 1,910 | 1,865 | 1,898 | 8,600 |
| 1999/09/29 | 1,910 | 1,910 | 1,861 | 1,900 | 10,800 |
| 1999/09/28 | 1,910 | 1,910 | 1,909 | 1,910 | 500 |
| 1999/09/27 | 1,865 | 1,866 | 1,850 | 1,850 | 6,800 |
| 1999/09/24 | 1,900 | 1,930 | 1,870 | 1,894 | 20,300 |
| 1999/09/22 | 1,901 | 1,922 | 1,900 | 1,921 | 15,100 |
| 1999/09/21 | 1,905 | 1,920 | 1,905 | 1,920 | 4,700 |
| 1999/09/20 | 1,930 | 1,960 | 1,900 | 1,957 | 19,600 |
| 1999/09/17 | 1,931 | 1,980 | 1,931 | 1,973 | 16,200 |
| 1999/09/16 | 1,901 | 1,950 | 1,901 | 1,950 | 8,500 |
| 1999/09/14 | 1,900 | 1,940 | 1,900 | 1,940 | 3,700 |
| 1999/09/13 | 1,910 | 1,930 | 1,910 | 1,930 | 7,300 |
| 1999/09/10 | 1,930 | 1,930 | 1,910 | 1,910 | 15,600 |
| 1999/09/09 | 1,910 | 1,910 | 1,900 | 1,910 | 2,700 |
| 1999/09/08 | 1,910 | 1,910 | 1,904 | 1,910 | 5,900 |
| 1999/09/07 | 1,907 | 1,909 | 1,905 | 1,905 | 3,100 |
| 1999/09/06 | 1,900 | 1,915 | 1,900 | 1,907 | 2,300 |
| 1999/09/03 | 1,910 | 1,911 | 1,900 | 1,911 | 4,900 |
| 1999/09/02 | 1,928 | 1,928 | 1,910 | 1,910 | 3,700 |
| 1999/09/01 | 1,928 | 1,928 | 1,910 | 1,928 | 3,200 |
| 1999/08/31 | 1,920 | 1,920 | 1,910 | 1,920 | 8,200 |
| 1999/08/30 | 1,928 | 1,928 | 1,912 | 1,912 | 600 |
| 1999/08/27 | 1,906 | 1,930 | 1,906 | 1,928 | 8,200 |
| 1999/08/26 | 1,929 | 1,929 | 1,905 | 1,905 | 1,300 |
| 1999/08/25 | 1,900 | 1,929 | 1,900 | 1,929 | 15,000 |
| 1999/08/24 | 1,930 | 1,930 | 1,928 | 1,929 | 2,500 |
| 1999/08/23 | 1,900 | 1,930 | 1,900 | 1,929 | 16,000 |
| 1999/08/20 | 1,920 | 1,929 | 1,910 | 1,920 | 18,000 |
| 1999/08/19 | 1,929 | 1,930 | 1,928 | 1,930 | 14,800 |
| 1999/08/18 | 1,900 | 1,929 | 1,900 | 1,929 | 18,000 |
| 1999/08/17 | 1,928 | 1,930 | 1,925 | 1,928 | 29,200 |
| 1999/08/16 | 1,902 | 1,930 | 1,902 | 1,927 | 10,600 |
| 1999/08/13 | 1,902 | 1,925 | 1,902 | 1,902 | 5,100 |
| 1999/08/12 | 1,924 | 1,924 | 1,902 | 1,902 | 400 |
| 1999/08/11 | 1,925 | 1,925 | 1,900 | 1,925 | 1,500 |
| 1999/08/10 | 1,920 | 1,925 | 1,915 | 1,925 | 1,000 |
| 1999/08/09 | 1,900 | 1,920 | 1,900 | 1,920 | 2,800 |
| 1999/08/06 | 1,905 | 1,910 | 1,901 | 1,910 | 8,600 |
| 1999/08/05 | 1,930 | 1,930 | 1,910 | 1,925 | 8,000 |
| 1999/08/04 | 1,900 | 1,930 | 1,895 | 1,930 | 25,800 |
| 1999/08/03 | 1,900 | 1,900 | 1,899 | 1,900 | 5,000 |
| 1999/08/02 | 1,900 | 1,900 | 1,895 | 1,900 | 7,900 |
| 1999/07/30 | 1,862 | 1,900 | 1,862 | 1,900 | 4,300 |
| 1999/07/29 | 1,880 | 1,890 | 1,861 | 1,862 | 900 |
| 1999/07/28 | 1,894 | 1,894 | 1,860 | 1,894 | 700 |
| 1999/07/27 | 1,900 | 1,900 | 1,890 | 1,900 | 3,500 |
| 1999/07/26 | 1,830 | 1,900 | 1,830 | 1,900 | 10,700 |
| 1999/07/23 | 1,830 | 1,880 | 1,830 | 1,830 | 8,800 |
| 1999/07/22 | 1,810 | 1,831 | 1,810 | 1,830 | 1,800 |
| 1999/07/21 | 1,900 | 1,900 | 1,860 | 1,860 | 18,300 |
| 1999/07/19 | 1,870 | 1,899 | 1,870 | 1,890 | 9,000 |
| 1999/07/16 | 1,860 | 1,889 | 1,860 | 1,870 | 20,300 |
| 1999/07/15 | 1,830 | 1,870 | 1,830 | 1,860 | 18,300 |
| 1999/07/14 | 1,840 | 1,840 | 1,820 | 1,830 | 5,300 |
| 1999/07/13 | 1,850 | 1,850 | 1,830 | 1,830 | 4,700 |
| 1999/07/12 | 1,840 | 1,850 | 1,840 | 1,840 | 11,400 |
| 1999/07/09 | 1,830 | 1,850 | 1,830 | 1,850 | 3,400 |
| 1999/07/08 | 1,850 | 1,850 | 1,830 | 1,840 | 1,200 |
| 1999/07/07 | 1,830 | 1,831 | 1,830 | 1,830 | 2,800 |
| 1999/07/06 | 1,800 | 1,801 | 1,800 | 1,800 | 1,500 |
| 1999/07/05 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 |
| 1999/07/02 | 1,800 | 1,850 | 1,800 | 1,806 | 12,900 |
| 1999/07/01 | 1,800 | 1,830 | 1,800 | 1,800 | 3,500 |
| 1999/06/30 | 1,830 | 1,830 | 1,800 | 1,800 | 4,300 |
| 1999/06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 |
| 1999/06/28 | 1,800 | 1,801 | 1,800 | 1,800 | 4,700 |
| 1999/06/25 | 1,800 | 1,806 | 1,800 | 1,800 | 5,800 |
| 1999/06/24 | 1,850 | 1,850 | 1,720 | 1,730 | 18,400 |
| 1999/06/23 | 1,840 | 1,850 | 1,800 | 1,850 | 5,700 |
| 1999/06/22 | 1,800 | 1,850 | 1,800 | 1,840 | 3,900 |
| 1999/06/21 | 1,840 | 1,840 | 1,800 | 1,800 | 1,900 |
| 1999/06/18 | 1,790 | 1,820 | 1,790 | 1,820 | 3,900 |
| 1999/06/17 | 1,820 | 1,820 | 1,820 | 1,820 | 2,100 |
| 1999/06/16 | 1,820 | 1,820 | 1,820 | 1,820 | 15,400 |
| 1999/06/15 | 1,820 | 1,821 | 1,820 | 1,821 | 11,400 |
| 1999/06/14 | 1,793 | 1,821 | 1,793 | 1,820 | 1,200 |
| 1999/06/11 | 1,860 | 1,860 | 1,821 | 1,821 | 21,800 |
| 1999/06/10 | 1,799 | 1,800 | 1,799 | 1,799 | 8,900 |
| 1999/06/09 | 1,780 | 1,800 | 1,780 | 1,800 | 6,300 |
| 1999/06/08 | 1,795 | 1,799 | 1,786 | 1,799 | 1,700 |
| 1999/06/07 | 1,780 | 1,798 | 1,780 | 1,795 | 3,900 |
| 1999/06/04 | 1,780 | 1,781 | 1,780 | 1,780 | 4,400 |
| 1999/06/03 | 1,780 | 1,780 | 1,780 | 1,780 | 5,400 |
| 1999/06/02 | 1,780 | 1,780 | 1,694 | 1,780 | 2,000 |
| 1999/06/01 | 1,738 | 1,780 | 1,738 | 1,780 | 1,500 |
| 1999/05/31 | 1,768 | 1,768 | 1,708 | 1,738 | 600 |
| 1999/05/28 | 1,795 | 1,795 | 1,795 | 1,795 | 2,300 |
| 1999/05/27 | 1,796 | 1,796 | 1,790 | 1,795 | 800 |
| 1999/05/26 | 1,790 | 1,800 | 1,759 | 1,800 | 4,400 |
| 1999/05/25 | 1,789 | 1,789 | 1,759 | 1,789 | 5,000 |
| 1999/05/24 | 1,790 | 1,790 | 1,789 | 1,789 | 1,700 |
| 1999/05/21 | 1,699 | 1,699 | 1,670 | 1,682 | 600 |
| 1999/05/20 | 1,665 | 1,750 | 1,665 | 1,750 | 500 |
| 1999/05/19 | 1,750 | 1,800 | 1,750 | 1,800 | 19,100 |
| 1999/05/18 | 1,770 | 1,778 | 1,770 | 1,770 | 2,500 |
| 1999/05/17 | 1,770 | 1,772 | 1,770 | 1,770 | 15,600 |
| 1999/05/14 | 1,664 | 1,700 | 1,664 | 1,700 | 2,200 |
| 1999/05/13 | 1,710 | 1,710 | 1,665 | 1,710 | 3,300 |
| 1999/05/12 | 1,780 | 1,780 | 1,779 | 1,779 | 1,400 |
| 1999/05/11 | 1,665 | 1,700 | 1,665 | 1,700 | 1,600 |
| 1999/05/10 | 1,663 | 1,664 | 1,663 | 1,664 | 400 |
| 1999/05/07 | 1,730 | 1,730 | 1,660 | 1,661 | 5,400 |
| 1999/05/06 | 1,681 | 1,700 | 1,681 | 1,700 | 400 |
| 1999/04/30 | 1,779 | 1,779 | 1,666 | 1,680 | 1,900 |
| 1999/04/28 | 1,700 | 1,700 | 1,665 | 1,665 | 3,200 |
| 1999/04/27 | 1,780 | 1,780 | 1,780 | 1,780 | 2,100 |
| 1999/04/26 | 1,800 | 1,800 | 1,752 | 1,780 | 4,100 |
| 1999/04/23 | 1,750 | 1,799 | 1,720 | 1,752 | 2,600 |
| 1999/04/22 | 1,799 | 1,800 | 1,750 | 1,750 | 3,800 |
| 1999/04/21 | 1,799 | 1,799 | 1,740 | 1,740 | 1,800 |
| 1999/04/20 | 1,800 | 1,800 | 1,750 | 1,750 | 4,700 |
| 1999/04/19 | 1,778 | 1,800 | 1,750 | 1,750 | 23,000 |
| 1999/04/16 | 1,710 | 1,780 | 1,710 | 1,778 | 1,100 |
| 1999/04/15 | 1,655 | 1,710 | 1,655 | 1,710 | 8,400 |
| 1999/04/14 | 1,660 | 1,700 | 1,651 | 1,655 | 2,700 |
| 1999/04/13 | 1,701 | 1,701 | 1,650 | 1,650 | 2,400 |
| 1999/04/12 | 1,800 | 1,800 | 1,700 | 1,701 | 3,600 |
| 1999/04/09 | 1,650 | 1,700 | 1,650 | 1,700 | 6,200 |
| 1999/04/08 | 1,660 | 1,670 | 1,650 | 1,650 | 2,400 |
| 1999/04/07 | 1,661 | 1,700 | 1,660 | 1,660 | 4,300 |
| 1999/04/06 | 1,650 | 1,700 | 1,650 | 1,660 | 3,200 |
| 1999/04/05 | 1,700 | 1,700 | 1,660 | 1,660 | 2,200 |
| 1999/04/02 | 1,700 | 1,702 | 1,700 | 1,700 | 3,400 |
| 1999/04/01 | 1,749 | 1,750 | 1,700 | 1,750 | 2,000 |
| 1999/03/31 | 1,711 | 1,780 | 1,678 | 1,780 | 7,100 |
| 1999/03/30 | 1,711 | 1,711 | 1,660 | 1,660 | 1,700 |
| 1999/03/29 | 1,700 | 1,711 | 1,700 | 1,711 | 1,500 |
| 1999/03/26 | 1,700 | 1,700 | 1,650 | 1,650 | 2,300 |
| 1999/03/25 | 1,741 | 1,741 | 1,700 | 1,700 | 5,400 |
| 1999/03/24 | 1,730 | 1,730 | 1,681 | 1,681 | 4,000 |
| 1999/03/23 | 1,730 | 1,732 | 1,730 | 1,730 | 5,600 |
| 1999/03/19 | 1,740 | 1,740 | 1,730 | 1,740 | 1,500 |
| 1999/03/18 | 1,731 | 1,732 | 1,730 | 1,731 | 1,500 |
| 1999/03/17 | 1,845 | 1,859 | 1,845 | 1,850 | 9,700 |
| 1999/03/16 | 1,770 | 1,849 | 1,770 | 1,849 | 15,100 |
| 1999/03/15 | 1,701 | 1,770 | 1,701 | 1,770 | 18,500 |
| 1999/03/12 | 1,820 | 1,820 | 1,700 | 1,730 | 5,900 |
| 1999/03/11 | 1,830 | 1,830 | 1,800 | 1,820 | 2,300 |
| 1999/03/10 | 1,829 | 1,830 | 1,800 | 1,800 | 4,200 |
| 1999/03/09 | 1,829 | 1,830 | 1,829 | 1,830 | 1,300 |
| 1999/03/08 | 1,800 | 1,830 | 1,800 | 1,829 | 3,100 |
| 1999/03/05 | 1,799 | 1,830 | 1,739 | 1,830 | 9,100 |
| 1999/03/04 | 1,700 | 1,789 | 1,700 | 1,789 | 600 |
| 1999/03/03 | 1,691 | 1,700 | 1,671 | 1,700 | 900 |
| 1999/03/02 | 1,763 | 1,763 | 1,699 | 1,699 | 2,200 |
| 1999/02/26 | 1,701 | 1,800 | 1,700 | 1,750 | 3,700 |
| 1999/02/25 | 1,710 | 1,760 | 1,700 | 1,700 | 6,400 |
| 1999/02/24 | 1,769 | 1,769 | 1,710 | 1,710 | 500 |
| 1999/02/23 | 1,750 | 1,800 | 1,641 | 1,645 | 9,800 |
| 1999/02/22 | 1,800 | 1,800 | 1,751 | 1,800 | 4,600 |
| 1999/02/19 | 1,750 | 1,760 | 1,750 | 1,760 | 700 |
| 1999/02/18 | 1,829 | 1,839 | 1,829 | 1,839 | 400 |
| 1999/02/17 | 1,829 | 1,830 | 1,820 | 1,829 | 10,200 |
| 1999/02/16 | 1,822 | 1,829 | 1,780 | 1,829 | 4,800 |
| 1999/02/15 | 1,760 | 1,765 | 1,750 | 1,765 | 12,200 |
| 1999/02/12 | 1,760 | 1,760 | 1,750 | 1,760 | 800 |
| 1999/02/10 | 1,749 | 1,750 | 1,749 | 1,750 | 6,600 |
| 1999/02/09 | 1,750 | 1,765 | 1,750 | 1,750 | 4,300 |
| 1999/02/08 | 1,730 | 1,825 | 1,730 | 1,825 | 1,000 |
| 1999/02/05 | 1,800 | 1,800 | 1,730 | 1,730 | 7,600 |
| 1999/02/04 | 1,800 | 1,801 | 1,800 | 1,800 | 1,600 |
| 1999/02/03 | 1,801 | 1,885 | 1,801 | 1,885 | 1,000 |
| 1999/02/02 | 1,884 | 1,885 | 1,850 | 1,850 | 3,300 |
| 1999/02/01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,600 |
| 1999/01/29 | 1,885 | 1,885 | 1,802 | 1,880 | 2,200 |
| 1999/01/28 | 1,884 | 1,884 | 1,830 | 1,830 | 3,300 |
| 1999/01/27 | 1,884 | 1,884 | 1,884 | 1,884 | 2,100 |
| 1999/01/26 | 1,884 | 1,884 | 1,883 | 1,884 | 8,000 |
| 1999/01/25 | 1,802 | 1,884 | 1,802 | 1,884 | 500 |
| 1999/01/22 | 1,825 | 1,850 | 1,825 | 1,834 | 5,700 |
| 1999/01/21 | 1,890 | 1,890 | 1,885 | 1,885 | 5,100 |
| 1999/01/20 | 1,830 | 1,900 | 1,830 | 1,900 | 3,100 |
| 1999/01/19 | 1,820 | 1,830 | 1,820 | 1,830 | 7,200 |
| 1999/01/18 | 1,799 | 1,820 | 1,799 | 1,820 | 21,300 |
| 1999/01/14 | 1,760 | 1,799 | 1,760 | 1,799 | 1,800 |
| 1999/01/13 | 1,799 | 1,799 | 1,759 | 1,759 | 4,500 |
| 1999/01/12 | 1,761 | 1,761 | 1,760 | 1,760 | 2,800 |
| 1999/01/11 | 1,770 | 1,770 | 1,760 | 1,760 | 1,200 |
| 1999/01/08 | 1,752 | 1,799 | 1,751 | 1,751 | 5,400 |
| 1999/01/07 | 1,756 | 1,756 | 1,752 | 1,752 | 9,100 |
| 1999/01/06 | 1,756 | 1,756 | 1,755 | 1,755 | 11,800 |
| 1999/01/05 | 1,756 | 1,794 | 1,756 | 1,756 | 17,500 |
| 1999/01/04 | 1,808 | 1,808 | 1,756 | 1,794 | 1,300 |