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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,919 | 1,920 | 1,889 | 1,889 | 2,900 |
| 2000/12/28 | 1,919 | 1,920 | 1,890 | 1,920 | 13,800 |
| 2000/12/27 | 1,880 | 1,919 | 1,880 | 1,919 | 1,600 |
| 2000/12/26 | 1,900 | 1,909 | 1,880 | 1,909 | 13,900 |
| 2000/12/25 | 1,893 | 1,900 | 1,892 | 1,900 | 10,900 |
| 2000/12/22 | 1,892 | 1,893 | 1,881 | 1,893 | 700 |
| 2000/12/21 | 1,884 | 1,920 | 1,884 | 1,920 | 12,700 |
| 2000/12/20 | 1,887 | 1,887 | 1,880 | 1,884 | 11,600 |
| 2000/12/19 | 1,884 | 1,920 | 1,884 | 1,887 | 6,900 |
| 2000/12/18 | 1,885 | 1,929 | 1,885 | 1,897 | 2,700 |
| 2000/12/15 | 1,910 | 1,910 | 1,884 | 1,884 | 9,700 |
| 2000/12/14 | 1,925 | 1,925 | 1,910 | 1,910 | 1,300 |
| 2000/12/13 | 1,902 | 1,927 | 1,902 | 1,925 | 2,800 |
| 2000/12/12 | 1,924 | 1,926 | 1,902 | 1,902 | 2,900 |
| 2000/12/11 | 1,900 | 1,924 | 1,900 | 1,908 | 2,800 |
| 2000/12/08 | 1,883 | 1,909 | 1,883 | 1,900 | 18,100 |
| 2000/12/07 | 1,903 | 1,905 | 1,883 | 1,905 | 3,900 |
| 2000/12/06 | 1,904 | 1,909 | 1,883 | 1,903 | 2,100 |
| 2000/12/05 | 1,900 | 1,900 | 1,883 | 1,883 | 2,400 |
| 2000/12/04 | 1,883 | 1,910 | 1,883 | 1,905 | 4,100 |
| 2000/12/01 | 1,900 | 1,901 | 1,890 | 1,890 | 13,300 |
| 2000/11/30 | 1,901 | 1,921 | 1,891 | 1,907 | 12,300 |
| 2000/11/29 | 1,902 | 1,927 | 1,902 | 1,926 | 5,700 |
| 2000/11/28 | 1,924 | 1,928 | 1,910 | 1,928 | 4,100 |
| 2000/11/27 | 1,927 | 1,929 | 1,900 | 1,929 | 9,100 |
| 2000/11/24 | 1,929 | 1,929 | 1,900 | 1,927 | 12,400 |
| 2000/11/22 | 1,929 | 1,929 | 1,907 | 1,917 | 3,400 |
| 2000/11/21 | 1,924 | 1,929 | 1,924 | 1,929 | 12,700 |
| 2000/11/20 | 1,915 | 1,929 | 1,915 | 1,929 | 7,000 |
| 2000/11/17 | 1,911 | 1,929 | 1,911 | 1,929 | 4,200 |
| 2000/11/16 | 1,929 | 1,930 | 1,920 | 1,920 | 21,200 |
| 2000/11/15 | 1,907 | 1,930 | 1,907 | 1,929 | 19,200 |
| 2000/11/14 | 1,929 | 1,929 | 1,901 | 1,907 | 2,600 |
| 2000/11/13 | 1,915 | 1,929 | 1,890 | 1,929 | 3,200 |
| 2000/11/10 | 1,911 | 1,930 | 1,909 | 1,915 | 4,100 |
| 2000/11/09 | 1,930 | 1,930 | 1,911 | 1,915 | 2,200 |
| 2000/11/08 | 1,911 | 1,930 | 1,911 | 1,930 | 3,700 |
| 2000/11/07 | 1,930 | 1,930 | 1,919 | 1,919 | 7,300 |
| 2000/11/06 | 1,930 | 1,940 | 1,930 | 1,931 | 7,200 |
| 2000/11/02 | 1,930 | 1,930 | 1,920 | 1,929 | 1,900 |
| 2000/11/01 | 1,920 | 1,922 | 1,920 | 1,920 | 2,600 |
| 2000/10/31 | 1,910 | 1,919 | 1,910 | 1,911 | 2,700 |
| 2000/10/30 | 1,910 | 1,914 | 1,905 | 1,911 | 5,100 |
| 2000/10/27 | 1,907 | 1,930 | 1,906 | 1,910 | 2,600 |
| 2000/10/26 | 1,909 | 1,909 | 1,891 | 1,907 | 1,800 |
| 2000/10/25 | 1,910 | 1,910 | 1,888 | 1,910 | 4,700 |
| 2000/10/24 | 1,910 | 1,910 | 1,888 | 1,910 | 700 |
| 2000/10/23 | 1,910 | 1,935 | 1,910 | 1,910 | 5,100 |
| 2000/10/20 | 1,915 | 1,915 | 1,900 | 1,902 | 8,500 |
| 2000/10/19 | 1,905 | 1,915 | 1,905 | 1,915 | 900 |
| 2000/10/18 | 1,910 | 1,912 | 1,905 | 1,905 | 3,600 |
| 2000/10/17 | 1,935 | 1,935 | 1,911 | 1,911 | 7,600 |
| 2000/10/16 | 1,938 | 1,938 | 1,930 | 1,935 | 30,900 |
| 2000/10/13 | 1,910 | 1,938 | 1,910 | 1,938 | 1,000 |
| 2000/10/12 | 1,910 | 1,939 | 1,910 | 1,939 | 300 |
| 2000/10/11 | 1,929 | 1,938 | 1,901 | 1,938 | 3,600 |
| 2000/10/10 | 1,934 | 1,934 | 1,899 | 1,930 | 2,600 |
| 2000/10/06 | 1,940 | 1,940 | 1,921 | 1,934 | 2,500 |
| 2000/10/05 | 1,940 | 1,940 | 1,910 | 1,920 | 1,600 |
| 2000/10/04 | 1,910 | 1,940 | 1,910 | 1,940 | 1,800 |
| 2000/10/03 | 1,938 | 1,940 | 1,938 | 1,940 | 3,600 |
| 2000/10/02 | 1,939 | 1,940 | 1,879 | 1,940 | 5,300 |
| 2000/09/29 | 1,943 | 1,945 | 1,943 | 1,945 | 11,700 |
| 2000/09/28 | 1,933 | 1,946 | 1,873 | 1,945 | 7,600 |
| 2000/09/27 | 1,921 | 1,921 | 1,900 | 1,918 | 4,000 |
| 2000/09/26 | 1,949 | 1,950 | 1,920 | 1,940 | 2,300 |
| 2000/09/25 | 1,964 | 1,964 | 1,911 | 1,950 | 5,300 |
| 2000/09/22 | 1,940 | 1,965 | 1,930 | 1,965 | 3,000 |
| 2000/09/21 | 1,944 | 1,970 | 1,935 | 1,970 | 11,300 |
| 2000/09/20 | 1,950 | 1,980 | 1,950 | 1,974 | 26,300 |
| 2000/09/19 | 1,890 | 1,959 | 1,890 | 1,958 | 20,100 |
| 2000/09/18 | 1,889 | 1,900 | 1,888 | 1,890 | 8,200 |
| 2000/09/14 | 1,853 | 1,858 | 1,853 | 1,854 | 1,800 |
| 2000/09/13 | 1,887 | 1,890 | 1,857 | 1,890 | 2,800 |
| 2000/09/12 | 1,850 | 1,899 | 1,850 | 1,852 | 4,800 |
| 2000/09/11 | 1,852 | 1,852 | 1,850 | 1,850 | 5,000 |
| 2000/09/08 | 1,856 | 1,880 | 1,850 | 1,852 | 7,200 |
| 2000/09/07 | 1,851 | 1,870 | 1,851 | 1,856 | 9,000 |
| 2000/09/06 | 1,872 | 1,873 | 1,850 | 1,850 | 2,700 |
| 2000/09/05 | 1,872 | 1,900 | 1,872 | 1,872 | 1,300 |
| 2000/09/04 | 1,870 | 1,873 | 1,870 | 1,871 | 2,500 |
| 2000/09/01 | 1,908 | 1,908 | 1,861 | 1,870 | 3,100 |
| 2000/08/31 | 1,949 | 1,949 | 1,902 | 1,908 | 1,300 |
| 2000/08/30 | 1,923 | 1,949 | 1,920 | 1,949 | 4,000 |
| 2000/08/29 | 1,921 | 1,949 | 1,921 | 1,923 | 2,300 |
| 2000/08/28 | 1,910 | 1,950 | 1,910 | 1,920 | 4,800 |
| 2000/08/25 | 1,950 | 1,950 | 1,946 | 1,950 | 7,000 |
| 2000/08/24 | 1,950 | 1,950 | 1,948 | 1,950 | 9,200 |
| 2000/08/23 | 1,948 | 1,948 | 1,920 | 1,927 | 8,800 |
| 2000/08/22 | 1,950 | 1,950 | 1,948 | 1,948 | 3,200 |
| 2000/08/21 | 1,929 | 1,929 | 1,900 | 1,929 | 4,400 |
| 2000/08/18 | 1,933 | 1,950 | 1,933 | 1,949 | 3,800 |
| 2000/08/17 | 1,937 | 1,937 | 1,930 | 1,933 | 1,600 |
| 2000/08/16 | 1,950 | 1,950 | 1,949 | 1,949 | 600 |
| 2000/08/15 | 1,953 | 1,954 | 1,940 | 1,951 | 29,600 |
| 2000/08/14 | 1,920 | 1,955 | 1,920 | 1,953 | 4,300 |
| 2000/08/11 | 1,950 | 1,955 | 1,949 | 1,950 | 3,400 |
| 2000/08/10 | 1,965 | 1,966 | 1,949 | 1,950 | 5,000 |
| 2000/08/09 | 1,925 | 1,967 | 1,925 | 1,966 | 1,700 |
| 2000/08/08 | 1,968 | 1,968 | 1,921 | 1,967 | 32,600 |
| 2000/08/07 | 1,950 | 1,969 | 1,950 | 1,968 | 20,300 |
| 2000/08/04 | 1,937 | 1,950 | 1,937 | 1,950 | 4,600 |
| 2000/08/03 | 1,920 | 1,949 | 1,920 | 1,947 | 1,500 |
| 2000/08/02 | 1,950 | 1,950 | 1,912 | 1,950 | 113,800 |
| 2000/08/01 | 1,940 | 1,960 | 1,940 | 1,950 | 4,400 |
| 2000/07/31 | 1,940 | 1,940 | 1,900 | 1,900 | 2,500 |
| 2000/07/28 | 1,940 | 1,940 | 1,939 | 1,940 | 1,000 |
| 2000/07/27 | 1,920 | 1,940 | 1,901 | 1,940 | 1,900 |
| 2000/07/26 | 1,966 | 1,966 | 1,931 | 1,935 | 11,700 |
| 2000/07/25 | 1,943 | 1,969 | 1,943 | 1,966 | 3,000 |
| 2000/07/24 | 1,945 | 1,945 | 1,920 | 1,943 | 1,300 |
| 2000/07/21 | 1,949 | 1,949 | 1,948 | 1,948 | 6,400 |
| 2000/07/19 | 1,936 | 1,939 | 1,809 | 1,880 | 5,900 |
| 2000/07/18 | 1,961 | 1,964 | 1,945 | 1,945 | 18,100 |
| 2000/07/17 | 1,950 | 1,970 | 1,950 | 1,961 | 24,300 |
| 2000/07/14 | 1,945 | 1,950 | 1,929 | 1,934 | 7,000 |
| 2000/07/13 | 1,910 | 1,916 | 1,900 | 1,915 | 5,800 |
| 2000/07/12 | 1,955 | 1,955 | 1,915 | 1,915 | 300 |
| 2000/07/11 | 1,959 | 1,959 | 1,921 | 1,955 | 1,900 |
| 2000/07/10 | 1,911 | 1,959 | 1,911 | 1,959 | 6,000 |
| 2000/07/07 | 1,912 | 1,922 | 1,910 | 1,914 | 3,300 |
| 2000/07/06 | 1,970 | 1,970 | 1,965 | 1,966 | 4,500 |
| 2000/07/05 | 1,945 | 1,956 | 1,945 | 1,945 | 5,200 |
| 2000/07/04 | 1,945 | 1,945 | 1,911 | 1,945 | 3,500 |
| 2000/07/03 | 1,914 | 1,950 | 1,914 | 1,920 | 4,000 |
| 2000/06/30 | 1,910 | 1,913 | 1,910 | 1,913 | 500 |
| 2000/06/29 | 1,912 | 1,918 | 1,912 | 1,918 | 1,400 |
| 2000/06/28 | 1,950 | 1,950 | 1,911 | 1,911 | 1,600 |
| 2000/06/27 | 1,949 | 1,949 | 1,949 | 1,949 | 600 |
| 2000/06/26 | 1,921 | 1,921 | 1,919 | 1,920 | 4,600 |
| 2000/06/23 | 1,970 | 1,970 | 1,910 | 1,912 | 12,100 |
| 2000/06/22 | 1,930 | 1,989 | 1,930 | 1,989 | 6,500 |
| 2000/06/21 | 1,979 | 1,990 | 1,935 | 1,990 | 3,600 |
| 2000/06/20 | 1,981 | 1,983 | 1,980 | 1,983 | 2,000 |
| 2000/06/19 | 1,950 | 1,983 | 1,950 | 1,983 | 7,800 |
| 2000/06/16 | 1,950 | 1,970 | 1,950 | 1,970 | 11,600 |
| 2000/06/15 | 1,945 | 1,960 | 1,945 | 1,950 | 11,200 |
| 2000/06/14 | 1,949 | 1,950 | 1,920 | 1,945 | 10,000 |
| 2000/06/13 | 1,940 | 1,949 | 1,940 | 1,949 | 2,700 |
| 2000/06/12 | 1,940 | 1,945 | 1,940 | 1,945 | 1,700 |
| 2000/06/09 | 1,950 | 1,950 | 1,936 | 1,936 | 19,500 |
| 2000/06/08 | 1,939 | 1,939 | 1,930 | 1,937 | 3,700 |
| 2000/06/07 | 1,920 | 1,940 | 1,920 | 1,920 | 4,200 |
| 2000/06/06 | 1,911 | 1,938 | 1,911 | 1,938 | 1,700 |
| 2000/06/05 | 1,940 | 1,940 | 1,924 | 1,924 | 2,800 |
| 2000/06/02 | 1,920 | 1,945 | 1,920 | 1,941 | 6,400 |
| 2000/06/01 | 1,940 | 1,940 | 1,915 | 1,940 | 3,600 |
| 2000/05/31 | 1,910 | 1,940 | 1,910 | 1,940 | 3,500 |
| 2000/05/30 | 1,939 | 1,939 | 1,910 | 1,934 | 1,700 |
| 2000/05/29 | 1,940 | 1,940 | 1,932 | 1,932 | 3,900 |
| 2000/05/26 | 1,901 | 1,910 | 1,901 | 1,910 | 300 |
| 2000/05/25 | 1,945 | 1,945 | 1,914 | 1,942 | 8,700 |
| 2000/05/24 | 1,900 | 1,946 | 1,900 | 1,915 | 1,000 |
| 2000/05/23 | 1,948 | 1,948 | 1,939 | 1,947 | 4,000 |
| 2000/05/22 | 1,948 | 1,948 | 1,948 | 1,948 | 200 |
| 2000/05/19 | 1,900 | 1,948 | 1,899 | 1,948 | 5,500 |
| 2000/05/18 | 1,899 | 1,926 | 1,899 | 1,926 | 4,600 |
| 2000/05/17 | 1,906 | 1,909 | 1,879 | 1,883 | 2,000 |
| 2000/05/16 | 1,926 | 1,926 | 1,836 | 1,911 | 1,800 |
| 2000/05/15 | 1,940 | 1,950 | 1,927 | 1,927 | 28,600 |
| 2000/05/12 | 1,948 | 1,950 | 1,930 | 1,950 | 5,000 |
| 2000/05/11 | 1,949 | 1,949 | 1,919 | 1,948 | 1,800 |
| 2000/05/10 | 1,930 | 1,950 | 1,930 | 1,949 | 5,300 |
| 2000/05/09 | 1,950 | 1,950 | 1,930 | 1,930 | 1,000 |
| 2000/05/08 | 1,900 | 1,950 | 1,900 | 1,950 | 400 |
| 2000/05/02 | 1,959 | 1,959 | 1,835 | 1,952 | 6,200 |
| 2000/05/01 | 1,830 | 1,960 | 1,828 | 1,959 | 8,000 |
| 2000/04/28 | 1,900 | 1,960 | 1,830 | 1,830 | 9,100 |
| 2000/04/27 | 1,900 | 1,900 | 1,900 | 1,900 | 4,300 |
| 2000/04/26 | 1,903 | 1,903 | 1,900 | 1,903 | 1,800 |
| 2000/04/25 | 1,900 | 1,903 | 1,900 | 1,903 | 5,500 |
| 2000/04/24 | 1,960 | 1,960 | 1,831 | 1,900 | 2,800 |
| 2000/04/21 | 1,960 | 1,960 | 1,900 | 1,900 | 1,400 |
| 2000/04/20 | 1,935 | 1,969 | 1,900 | 1,969 | 17,300 |
| 2000/04/19 | 1,968 | 1,980 | 1,920 | 1,965 | 15,500 |
| 2000/04/18 | 1,940 | 1,968 | 1,940 | 1,968 | 22,600 |
| 2000/04/17 | 1,950 | 1,960 | 1,950 | 1,960 | 6,900 |
| 2000/04/14 | 1,920 | 1,940 | 1,919 | 1,940 | 11,800 |
| 2000/04/13 | 1,920 | 1,950 | 1,920 | 1,950 | 5,600 |
| 2000/04/12 | 1,920 | 1,925 | 1,920 | 1,925 | 6,500 |
| 2000/04/11 | 1,920 | 1,925 | 1,920 | 1,925 | 5,300 |
| 2000/04/10 | 1,920 | 1,925 | 1,920 | 1,925 | 8,800 |
| 2000/04/07 | 1,920 | 1,929 | 1,920 | 1,920 | 5,100 |
| 2000/04/06 | 1,920 | 1,920 | 1,920 | 1,920 | 4,500 |
| 2000/04/05 | 1,940 | 1,940 | 1,910 | 1,930 | 3,100 |
| 2000/04/04 | 1,930 | 1,940 | 1,920 | 1,940 | 8,300 |
| 2000/04/03 | 1,950 | 1,950 | 1,920 | 1,920 | 1,800 |
| 2000/03/31 | 1,920 | 1,967 | 1,920 | 1,920 | 3,300 |
| 2000/03/30 | 1,920 | 1,968 | 1,920 | 1,921 | 4,800 |
| 2000/03/29 | 1,950 | 1,960 | 1,921 | 1,921 | 6,000 |
| 2000/03/28 | 1,960 | 1,960 | 1,920 | 1,950 | 3,700 |
| 2000/03/27 | 1,959 | 1,968 | 1,959 | 1,967 | 3,900 |
| 2000/03/24 | 1,950 | 1,961 | 1,921 | 1,959 | 13,100 |
| 2000/03/23 | 1,950 | 1,950 | 1,919 | 1,920 | 12,100 |
| 2000/03/22 | 1,968 | 1,968 | 1,950 | 1,951 | 4,600 |
| 2000/03/21 | 1,964 | 1,968 | 1,950 | 1,968 | 8,100 |
| 2000/03/17 | 1,967 | 1,967 | 1,950 | 1,965 | 2,900 |
| 2000/03/16 | 1,967 | 1,968 | 1,935 | 1,968 | 14,700 |
| 2000/03/15 | 1,965 | 1,968 | 1,950 | 1,967 | 34,800 |
| 2000/03/14 | 1,950 | 1,968 | 1,950 | 1,968 | 10,900 |
| 2000/03/13 | 1,934 | 1,969 | 1,921 | 1,969 | 7,600 |
| 2000/03/10 | 1,970 | 1,970 | 1,921 | 1,934 | 33,000 |
| 2000/03/09 | 1,940 | 1,950 | 1,933 | 1,933 | 12,900 |
| 2000/03/08 | 1,960 | 1,975 | 1,951 | 1,952 | 8,600 |
| 2000/03/07 | 1,960 | 1,981 | 1,960 | 1,980 | 16,000 |
| 2000/03/06 | 1,982 | 1,984 | 1,942 | 1,956 | 5,100 |
| 2000/03/03 | 1,940 | 1,983 | 1,940 | 1,983 | 1,300 |
| 2000/03/02 | 1,985 | 1,986 | 1,956 | 1,960 | 7,500 |
| 2000/03/01 | 1,960 | 1,986 | 1,960 | 1,986 | 2,000 |
| 2000/02/29 | 1,950 | 1,989 | 1,930 | 1,930 | 5,300 |
| 2000/02/28 | 1,999 | 2,000 | 1,980 | 1,980 | 1,400 |
| 2000/02/25 | 1,906 | 2,000 | 1,906 | 1,999 | 25,400 |
| 2000/02/24 | 2,000 | 2,000 | 1,935 | 1,936 | 8,500 |
| 2000/02/23 | 1,973 | 2,000 | 1,970 | 2,000 | 11,200 |
| 2000/02/22 | 1,990 | 1,990 | 1,970 | 1,978 | 5,600 |
| 2000/02/21 | 1,990 | 1,990 | 1,964 | 1,964 | 7,500 |
| 2000/02/18 | 2,000 | 2,000 | 1,980 | 1,990 | 8,400 |
| 2000/02/17 | 1,988 | 2,000 | 1,986 | 2,000 | 13,200 |
| 2000/02/16 | 1,985 | 1,990 | 1,980 | 1,990 | 13,100 |
| 2000/02/15 | 1,991 | 1,991 | 1,982 | 1,982 | 42,300 |
| 2000/02/14 | 1,975 | 1,991 | 1,965 | 1,991 | 6,900 |
| 2000/02/10 | 1,980 | 1,990 | 1,975 | 1,975 | 14,800 |
| 2000/02/09 | 1,980 | 1,990 | 1,970 | 1,990 | 21,200 |
| 2000/02/08 | 1,980 | 1,980 | 1,958 | 1,970 | 3,600 |
| 2000/02/07 | 1,952 | 1,980 | 1,952 | 1,961 | 8,300 |
| 2000/02/04 | 1,961 | 1,990 | 1,961 | 1,977 | 8,300 |
| 2000/02/03 | 1,990 | 1,990 | 1,960 | 1,960 | 16,700 |
| 2000/02/02 | 1,970 | 1,990 | 1,968 | 1,990 | 48,400 |
| 2000/02/01 | 1,960 | 1,960 | 1,943 | 1,952 | 2,200 |
| 2000/01/31 | 1,974 | 1,974 | 1,959 | 1,974 | 3,700 |
| 2000/01/28 | 1,957 | 1,975 | 1,957 | 1,959 | 8,800 |
| 2000/01/27 | 1,957 | 1,979 | 1,957 | 1,957 | 4,100 |
| 2000/01/26 | 1,950 | 1,980 | 1,950 | 1,979 | 3,300 |
| 2000/01/25 | 1,946 | 1,951 | 1,946 | 1,950 | 8,400 |
| 2000/01/24 | 1,976 | 1,976 | 1,941 | 1,946 | 3,200 |
| 2000/01/21 | 1,947 | 1,947 | 1,946 | 1,946 | 500 |
| 2000/01/20 | 1,980 | 1,980 | 1,941 | 1,941 | 2,700 |
| 2000/01/19 | 1,950 | 1,980 | 1,950 | 1,980 | 26,900 |
| 2000/01/18 | 1,950 | 1,951 | 1,948 | 1,950 | 42,000 |
| 2000/01/17 | 1,935 | 1,947 | 1,935 | 1,947 | 8,400 |
| 2000/01/14 | 1,931 | 1,950 | 1,931 | 1,944 | 10,200 |
| 2000/01/13 | 1,930 | 1,932 | 1,930 | 1,930 | 5,000 |
| 2000/01/12 | 1,950 | 1,951 | 1,945 | 1,945 | 24,300 |
| 2000/01/11 | 1,950 | 1,950 | 1,925 | 1,949 | 14,200 |
| 2000/01/07 | 1,945 | 1,950 | 1,945 | 1,949 | 4,400 |
| 2000/01/06 | 1,960 | 1,960 | 1,945 | 1,945 | 10,400 |
| 2000/01/05 | 1,941 | 1,960 | 1,940 | 1,960 | 2,900 |
| 2000/01/04 | 1,941 | 1,941 | 1,940 | 1,940 | 1,100 |