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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,911 | 1,924 | 1,903 | 1,903 | 16,700 |
| 2005/12/29 | 1,913 | 1,926 | 1,905 | 1,911 | 16,200 |
| 2005/12/28 | 1,905 | 1,915 | 1,901 | 1,910 | 5,800 |
| 2005/12/27 | 1,910 | 1,911 | 1,906 | 1,908 | 7,500 |
| 2005/12/26 | 1,919 | 1,919 | 1,907 | 1,910 | 17,700 |
| 2005/12/22 | 1,916 | 1,921 | 1,906 | 1,909 | 28,300 |
| 2005/12/21 | 1,918 | 1,924 | 1,906 | 1,914 | 17,700 |
| 2005/12/20 | 1,908 | 1,922 | 1,905 | 1,908 | 16,700 |
| 2005/12/19 | 1,921 | 1,930 | 1,904 | 1,910 | 14,600 |
| 2005/12/16 | 1,910 | 1,938 | 1,910 | 1,928 | 31,400 |
| 2005/12/15 | 1,929 | 1,935 | 1,910 | 1,910 | 60,800 |
| 2005/12/14 | 1,919 | 1,930 | 1,912 | 1,929 | 35,300 |
| 2005/12/13 | 1,907 | 1,924 | 1,906 | 1,918 | 19,200 |
| 2005/12/12 | 1,898 | 1,923 | 1,896 | 1,920 | 16,100 |
| 2005/12/09 | 1,891 | 1,908 | 1,891 | 1,894 | 54,400 |
| 2005/12/08 | 1,901 | 1,905 | 1,892 | 1,896 | 15,300 |
| 2005/12/07 | 1,910 | 1,915 | 1,902 | 1,906 | 14,000 |
| 2005/12/06 | 1,915 | 1,920 | 1,900 | 1,902 | 57,500 |
| 2005/12/05 | 1,926 | 1,926 | 1,911 | 1,915 | 48,600 |
| 2005/12/02 | 1,932 | 1,934 | 1,920 | 1,925 | 31,100 |
| 2005/12/01 | 1,920 | 1,938 | 1,917 | 1,933 | 25,000 |
| 2005/11/30 | 1,930 | 1,947 | 1,910 | 1,910 | 71,300 |
| 2005/11/29 | 1,933 | 1,941 | 1,930 | 1,930 | 66,100 |
| 2005/11/28 | 1,963 | 1,988 | 1,931 | 1,931 | 30,700 |
| 2005/11/25 | 1,932 | 1,968 | 1,930 | 1,963 | 30,500 |
| 2005/11/24 | 1,951 | 1,966 | 1,920 | 1,920 | 12,700 |
| 2005/11/22 | 1,980 | 1,980 | 1,950 | 1,980 | 13,700 |
| 2005/11/21 | 1,990 | 1,990 | 1,950 | 1,963 | 17,100 |
| 2005/11/18 | 1,954 | 1,984 | 1,954 | 1,980 | 27,600 |
| 2005/11/17 | 1,939 | 1,953 | 1,939 | 1,952 | 16,300 |
| 2005/11/16 | 1,929 | 1,943 | 1,928 | 1,938 | 24,800 |
| 2005/11/15 | 1,938 | 1,938 | 1,921 | 1,928 | 22,200 |
| 2005/11/14 | 1,929 | 1,934 | 1,914 | 1,919 | 7,200 |
| 2005/11/11 | 1,926 | 1,948 | 1,922 | 1,928 | 20,400 |
| 2005/11/10 | 1,922 | 1,924 | 1,910 | 1,924 | 5,500 |
| 2005/11/09 | 1,906 | 1,925 | 1,903 | 1,903 | 12,900 |
| 2005/11/08 | 1,943 | 1,944 | 1,902 | 1,902 | 7,400 |
| 2005/11/07 | 1,940 | 1,946 | 1,922 | 1,942 | 17,800 |
| 2005/11/04 | 1,921 | 1,944 | 1,915 | 1,937 | 7,900 |
| 2005/11/02 | 1,962 | 1,965 | 1,923 | 1,926 | 15,700 |
| 2005/11/01 | 1,969 | 1,969 | 1,932 | 1,965 | 10,000 |
| 2005/10/31 | 1,959 | 1,977 | 1,929 | 1,955 | 21,800 |
| 2005/10/28 | 1,933 | 1,959 | 1,928 | 1,959 | 34,300 |
| 2005/10/27 | 1,938 | 1,939 | 1,910 | 1,937 | 27,800 |
| 2005/10/26 | 1,895 | 1,938 | 1,895 | 1,938 | 29,300 |
| 2005/10/25 | 1,882 | 1,924 | 1,882 | 1,895 | 24,900 |
| 2005/10/24 | 1,904 | 1,905 | 1,876 | 1,881 | 19,400 |
| 2005/10/21 | 1,900 | 1,914 | 1,900 | 1,903 | 9,900 |
| 2005/10/20 | 1,935 | 1,936 | 1,904 | 1,910 | 8,800 |
| 2005/10/19 | 1,953 | 1,953 | 1,904 | 1,910 | 21,200 |
| 2005/10/18 | 1,931 | 1,944 | 1,923 | 1,923 | 34,400 |
| 2005/10/17 | 1,925 | 1,979 | 1,923 | 1,929 | 35,300 |
| 2005/10/14 | 1,920 | 1,920 | 1,895 | 1,895 | 12,900 |
| 2005/10/13 | 1,908 | 1,921 | 1,895 | 1,921 | 23,900 |
| 2005/10/12 | 1,919 | 1,934 | 1,905 | 1,908 | 29,300 |
| 2005/10/11 | 1,901 | 1,919 | 1,895 | 1,919 | 22,200 |
| 2005/10/07 | 1,881 | 1,901 | 1,881 | 1,900 | 18,800 |
| 2005/10/06 | 1,900 | 1,908 | 1,880 | 1,880 | 19,700 |
| 2005/10/05 | 1,910 | 1,913 | 1,882 | 1,904 | 44,200 |
| 2005/10/04 | 1,916 | 1,916 | 1,903 | 1,910 | 10,800 |
| 2005/10/03 | 1,902 | 1,918 | 1,890 | 1,918 | 17,900 |
| 2005/09/30 | 1,923 | 1,936 | 1,883 | 1,924 | 34,700 |
| 2005/09/29 | 1,930 | 1,940 | 1,907 | 1,924 | 16,600 |
| 2005/09/28 | 1,928 | 1,940 | 1,900 | 1,936 | 19,400 |
| 2005/09/27 | 1,930 | 1,930 | 1,920 | 1,921 | 18,500 |
| 2005/09/26 | 1,924 | 1,930 | 1,919 | 1,930 | 19,200 |
| 2005/09/22 | 1,929 | 1,930 | 1,922 | 1,923 | 28,400 |
| 2005/09/21 | 1,944 | 1,944 | 1,928 | 1,928 | 7,000 |
| 2005/09/20 | 1,959 | 1,966 | 1,943 | 1,943 | 15,100 |
| 2005/09/16 | 1,948 | 1,960 | 1,945 | 1,948 | 22,400 |
| 2005/09/15 | 1,937 | 1,962 | 1,937 | 1,946 | 27,800 |
| 2005/09/14 | 1,934 | 1,946 | 1,931 | 1,937 | 10,400 |
| 2005/09/13 | 1,938 | 1,952 | 1,916 | 1,935 | 8,900 |
| 2005/09/12 | 1,933 | 1,949 | 1,933 | 1,937 | 8,400 |
| 2005/09/09 | 1,920 | 1,934 | 1,919 | 1,924 | 85,600 |
| 2005/09/08 | 1,914 | 1,915 | 1,906 | 1,907 | 12,500 |
| 2005/09/07 | 1,910 | 1,920 | 1,910 | 1,914 | 10,700 |
| 2005/09/06 | 1,926 | 1,937 | 1,904 | 1,910 | 14,300 |
| 2005/09/05 | 1,926 | 1,948 | 1,916 | 1,916 | 9,400 |
| 2005/09/02 | 1,951 | 1,951 | 1,914 | 1,926 | 4,400 |
| 2005/09/01 | 1,920 | 1,937 | 1,910 | 1,915 | 5,700 |
| 2005/08/31 | 1,901 | 1,930 | 1,900 | 1,910 | 5,600 |
| 2005/08/30 | 1,910 | 1,914 | 1,900 | 1,900 | 15,800 |
| 2005/08/29 | 1,954 | 1,956 | 1,900 | 1,904 | 17,800 |
| 2005/08/26 | 1,962 | 1,962 | 1,950 | 1,954 | 12,000 |
| 2005/08/25 | 1,975 | 1,975 | 1,950 | 1,964 | 25,300 |
| 2005/08/24 | 1,970 | 1,987 | 1,970 | 1,975 | 16,400 |
| 2005/08/23 | 1,973 | 1,982 | 1,963 | 1,970 | 7,500 |
| 2005/08/22 | 1,945 | 1,970 | 1,945 | 1,963 | 8,800 |
| 2005/08/19 | 1,967 | 1,975 | 1,940 | 1,958 | 16,600 |
| 2005/08/18 | 1,955 | 1,999 | 1,955 | 1,965 | 67,400 |
| 2005/08/17 | 1,970 | 1,970 | 1,955 | 1,956 | 9,300 |
| 2005/08/16 | 1,970 | 1,970 | 1,963 | 1,968 | 9,400 |
| 2005/08/15 | 1,970 | 1,971 | 1,951 | 1,952 | 36,900 |
| 2005/08/12 | 1,980 | 1,980 | 1,951 | 1,969 | 11,900 |
| 2005/08/11 | 1,965 | 1,976 | 1,954 | 1,954 | 22,500 |
| 2005/08/10 | 1,948 | 1,965 | 1,941 | 1,965 | 27,300 |
| 2005/08/09 | 1,900 | 1,948 | 1,900 | 1,927 | 11,700 |
| 2005/08/08 | 1,899 | 1,905 | 1,882 | 1,902 | 13,100 |
| 2005/08/05 | 1,911 | 1,919 | 1,900 | 1,905 | 21,400 |
| 2005/08/04 | 1,917 | 1,927 | 1,906 | 1,908 | 6,400 |
| 2005/08/03 | 1,914 | 1,933 | 1,913 | 1,913 | 4,600 |
| 2005/08/02 | 1,920 | 1,929 | 1,906 | 1,911 | 8,200 |
| 2005/08/01 | 1,936 | 1,948 | 1,917 | 1,921 | 8,700 |
| 2005/07/29 | 1,933 | 1,945 | 1,933 | 1,933 | 8,200 |
| 2005/07/28 | 1,938 | 1,955 | 1,934 | 1,934 | 7,000 |
| 2005/07/27 | 1,936 | 1,949 | 1,936 | 1,939 | 8,600 |
| 2005/07/26 | 1,923 | 1,936 | 1,923 | 1,934 | 3,500 |
| 2005/07/25 | 1,932 | 1,939 | 1,920 | 1,922 | 18,300 |
| 2005/07/22 | 1,922 | 1,929 | 1,920 | 1,920 | 10,300 |
| 2005/07/21 | 1,940 | 1,940 | 1,923 | 1,926 | 6,500 |
| 2005/07/20 | 1,920 | 1,935 | 1,920 | 1,934 | 11,200 |
| 2005/07/19 | 1,933 | 1,935 | 1,925 | 1,929 | 6,200 |
| 2005/07/15 | 1,959 | 1,960 | 1,930 | 1,935 | 47,800 |
| 2005/07/14 | 1,930 | 1,960 | 1,930 | 1,959 | 17,600 |
| 2005/07/13 | 1,941 | 1,941 | 1,928 | 1,941 | 3,000 |
| 2005/07/12 | 1,945 | 1,945 | 1,926 | 1,926 | 4,400 |
| 2005/07/11 | 1,927 | 1,942 | 1,927 | 1,938 | 6,600 |
| 2005/07/08 | 1,920 | 1,945 | 1,920 | 1,925 | 13,700 |
| 2005/07/07 | 1,923 | 1,936 | 1,923 | 1,928 | 8,000 |
| 2005/07/06 | 1,929 | 1,941 | 1,925 | 1,940 | 8,300 |
| 2005/07/05 | 1,934 | 1,943 | 1,928 | 1,929 | 21,200 |
| 2005/07/04 | 1,945 | 1,945 | 1,926 | 1,934 | 5,500 |
| 2005/07/01 | 1,939 | 1,946 | 1,923 | 1,923 | 6,100 |
| 2005/06/30 | 1,927 | 1,939 | 1,923 | 1,924 | 4,200 |
| 2005/06/29 | 1,921 | 1,949 | 1,900 | 1,941 | 13,300 |
| 2005/06/28 | 1,927 | 1,941 | 1,910 | 1,937 | 10,500 |
| 2005/06/27 | 1,913 | 1,928 | 1,912 | 1,915 | 7,000 |
| 2005/06/24 | 1,931 | 1,931 | 1,911 | 1,922 | 6,300 |
| 2005/06/23 | 1,925 | 1,953 | 1,925 | 1,931 | 3,400 |
| 2005/06/22 | 1,938 | 1,957 | 1,938 | 1,944 | 17,900 |
| 2005/06/21 | 1,945 | 1,947 | 1,931 | 1,938 | 6,200 |
| 2005/06/20 | 1,942 | 1,947 | 1,931 | 1,932 | 6,500 |
| 2005/06/17 | 1,915 | 1,940 | 1,915 | 1,921 | 20,700 |
| 2005/06/16 | 1,901 | 1,928 | 1,901 | 1,914 | 11,000 |
| 2005/06/15 | 1,912 | 1,918 | 1,900 | 1,901 | 24,600 |
| 2005/06/14 | 1,874 | 1,918 | 1,872 | 1,912 | 10,700 |
| 2005/06/13 | 1,884 | 1,890 | 1,868 | 1,868 | 6,100 |
| 2005/06/10 | 1,872 | 1,887 | 1,860 | 1,885 | 33,600 |
| 2005/06/09 | 1,868 | 1,868 | 1,841 | 1,850 | 10,100 |
| 2005/06/08 | 1,850 | 1,874 | 1,850 | 1,857 | 18,100 |
| 2005/06/07 | 1,872 | 1,882 | 1,852 | 1,858 | 15,600 |
| 2005/06/06 | 1,878 | 1,905 | 1,862 | 1,872 | 33,800 |
| 2005/06/03 | 1,890 | 1,891 | 1,870 | 1,878 | 8,900 |
| 2005/06/02 | 1,934 | 1,935 | 1,889 | 1,900 | 13,000 |
| 2005/06/01 | 1,913 | 1,934 | 1,897 | 1,934 | 10,100 |
| 2005/05/31 | 1,900 | 1,925 | 1,900 | 1,923 | 12,100 |
| 2005/05/30 | 1,879 | 1,927 | 1,860 | 1,904 | 13,900 |
| 2005/05/27 | 1,870 | 1,870 | 1,867 | 1,867 | 1,900 |
| 2005/05/26 | 1,881 | 1,881 | 1,858 | 1,861 | 3,500 |
| 2005/05/25 | 1,872 | 1,875 | 1,860 | 1,860 | 10,700 |
| 2005/05/24 | 1,858 | 1,879 | 1,858 | 1,872 | 8,200 |
| 2005/05/23 | 1,856 | 1,871 | 1,855 | 1,863 | 6,900 |
| 2005/05/20 | 1,861 | 1,871 | 1,853 | 1,855 | 7,400 |
| 2005/05/19 | 1,893 | 1,893 | 1,859 | 1,867 | 8,700 |
| 2005/05/18 | 1,852 | 1,906 | 1,852 | 1,863 | 10,400 |
| 2005/05/17 | 1,886 | 1,900 | 1,864 | 1,882 | 18,900 |
| 2005/05/16 | 1,876 | 1,886 | 1,876 | 1,885 | 13,000 |
| 2005/05/13 | 1,893 | 1,894 | 1,873 | 1,876 | 6,900 |
| 2005/05/12 | 1,870 | 1,879 | 1,870 | 1,871 | 8,000 |
| 2005/05/11 | 1,873 | 1,880 | 1,862 | 1,862 | 5,500 |
| 2005/05/10 | 1,886 | 1,889 | 1,870 | 1,886 | 7,200 |
| 2005/05/09 | 1,890 | 1,900 | 1,884 | 1,885 | 10,000 |
| 2005/05/06 | 1,882 | 1,887 | 1,869 | 1,885 | 8,900 |
| 2005/05/02 | 1,887 | 1,887 | 1,860 | 1,869 | 10,900 |
| 2005/04/28 | 1,851 | 1,865 | 1,850 | 1,861 | 14,800 |
| 2005/04/27 | 1,882 | 1,882 | 1,851 | 1,853 | 7,800 |
| 2005/04/26 | 1,877 | 1,896 | 1,877 | 1,882 | 8,700 |
| 2005/04/25 | 1,867 | 1,893 | 1,865 | 1,877 | 11,900 |
| 2005/04/22 | 1,852 | 1,868 | 1,850 | 1,865 | 20,500 |
| 2005/04/21 | 1,866 | 1,894 | 1,861 | 1,871 | 12,300 |
| 2005/04/20 | 1,874 | 1,896 | 1,859 | 1,896 | 8,100 |
| 2005/04/19 | 1,852 | 1,884 | 1,852 | 1,878 | 21,800 |
| 2005/04/18 | 1,867 | 1,883 | 1,850 | 1,850 | 32,300 |
| 2005/04/15 | 1,915 | 1,923 | 1,881 | 1,881 | 26,400 |
| 2005/04/14 | 1,917 | 1,918 | 1,905 | 1,915 | 8,400 |
| 2005/04/13 | 1,935 | 1,935 | 1,917 | 1,934 | 5,000 |
| 2005/04/12 | 1,944 | 1,944 | 1,921 | 1,921 | 5,400 |
| 2005/04/11 | 1,949 | 1,949 | 1,926 | 1,949 | 5,100 |
| 2005/04/08 | 1,915 | 1,946 | 1,915 | 1,933 | 13,300 |
| 2005/04/07 | 1,926 | 1,940 | 1,915 | 1,915 | 15,000 |
| 2005/04/06 | 1,912 | 1,927 | 1,911 | 1,925 | 10,100 |
| 2005/04/05 | 1,905 | 1,921 | 1,905 | 1,911 | 9,200 |
| 2005/04/04 | 1,919 | 1,919 | 1,900 | 1,900 | 4,900 |
| 2005/04/01 | 1,898 | 1,930 | 1,898 | 1,929 | 9,700 |
| 2005/03/31 | 1,902 | 1,930 | 1,889 | 1,930 | 14,900 |
| 2005/03/30 | 1,884 | 1,925 | 1,870 | 1,902 | 6,000 |
| 2005/03/29 | 1,922 | 1,938 | 1,884 | 1,887 | 7,800 |
| 2005/03/28 | 1,927 | 1,949 | 1,897 | 1,927 | 9,700 |
| 2005/03/25 | 1,905 | 1,928 | 1,893 | 1,927 | 7,000 |
| 2005/03/24 | 1,904 | 1,906 | 1,884 | 1,884 | 11,200 |
| 2005/03/23 | 1,906 | 1,933 | 1,883 | 1,902 | 12,800 |
| 2005/03/22 | 1,940 | 1,940 | 1,897 | 1,915 | 10,400 |
| 2005/03/18 | 1,912 | 1,942 | 1,911 | 1,927 | 2,500 |
| 2005/03/17 | 1,910 | 1,940 | 1,910 | 1,919 | 5,900 |
| 2005/03/16 | 1,906 | 1,940 | 1,906 | 1,916 | 8,200 |
| 2005/03/15 | 1,945 | 1,950 | 1,850 | 1,905 | 35,100 |
| 2005/03/14 | 1,954 | 1,954 | 1,935 | 1,935 | 17,000 |
| 2005/03/11 | 1,936 | 1,953 | 1,936 | 1,945 | 70,500 |
| 2005/03/10 | 1,921 | 1,932 | 1,921 | 1,925 | 14,300 |
| 2005/03/09 | 1,892 | 1,932 | 1,892 | 1,920 | 28,300 |
| 2005/03/08 | 1,916 | 1,916 | 1,890 | 1,901 | 19,100 |
| 2005/03/07 | 1,919 | 1,922 | 1,908 | 1,919 | 13,400 |
| 2005/03/04 | 1,905 | 1,924 | 1,905 | 1,908 | 6,700 |
| 2005/03/03 | 1,920 | 1,920 | 1,906 | 1,906 | 2,900 |
| 2005/03/02 | 1,910 | 1,920 | 1,906 | 1,919 | 6,600 |
| 2005/03/01 | 1,938 | 1,938 | 1,908 | 1,911 | 5,700 |
| 2005/02/28 | 1,907 | 1,935 | 1,900 | 1,935 | 9,700 |
| 2005/02/25 | 1,909 | 1,919 | 1,908 | 1,908 | 6,500 |
| 2005/02/24 | 1,910 | 1,914 | 1,901 | 1,909 | 4,100 |
| 2005/02/23 | 1,900 | 1,919 | 1,900 | 1,900 | 11,700 |
| 2005/02/22 | 1,920 | 1,940 | 1,893 | 1,893 | 11,100 |
| 2005/02/21 | 1,940 | 1,948 | 1,917 | 1,921 | 11,800 |
| 2005/02/18 | 1,950 | 1,959 | 1,945 | 1,945 | 2,400 |
| 2005/02/17 | 1,956 | 1,956 | 1,948 | 1,951 | 4,300 |
| 2005/02/16 | 1,958 | 1,970 | 1,946 | 1,946 | 36,200 |
| 2005/02/15 | 1,945 | 1,960 | 1,945 | 1,958 | 6,100 |
| 2005/02/14 | 1,979 | 1,979 | 1,940 | 1,941 | 30,500 |
| 2005/02/10 | 1,970 | 1,970 | 1,961 | 1,962 | 7,400 |
| 2005/02/09 | 1,975 | 1,975 | 1,961 | 1,962 | 12,200 |
| 2005/02/08 | 1,970 | 1,978 | 1,970 | 1,970 | 26,400 |
| 2005/02/07 | 1,960 | 1,976 | 1,960 | 1,969 | 6,300 |
| 2005/02/04 | 1,952 | 1,965 | 1,948 | 1,951 | 52,300 |
| 2005/02/03 | 1,968 | 1,968 | 1,950 | 1,951 | 7,400 |
| 2005/02/02 | 1,963 | 1,963 | 1,950 | 1,956 | 17,000 |
| 2005/02/01 | 1,959 | 1,959 | 1,942 | 1,946 | 6,300 |
| 2005/01/31 | 1,976 | 1,976 | 1,935 | 1,959 | 20,900 |
| 2005/01/28 | 1,955 | 1,968 | 1,941 | 1,968 | 9,600 |
| 2005/01/27 | 1,970 | 1,971 | 1,957 | 1,958 | 14,700 |
| 2005/01/26 | 1,955 | 1,965 | 1,955 | 1,962 | 1,800 |
| 2005/01/25 | 1,956 | 1,964 | 1,955 | 1,956 | 5,800 |
| 2005/01/24 | 1,950 | 1,969 | 1,950 | 1,955 | 4,000 |
| 2005/01/21 | 1,957 | 1,964 | 1,955 | 1,955 | 3,300 |
| 2005/01/20 | 1,962 | 1,963 | 1,951 | 1,957 | 7,100 |
| 2005/01/19 | 1,977 | 1,990 | 1,961 | 1,963 | 4,400 |
| 2005/01/18 | 1,992 | 1,993 | 1,953 | 1,989 | 25,400 |
| 2005/01/17 | 1,976 | 1,994 | 1,976 | 1,992 | 3,400 |
| 2005/01/14 | 1,951 | 1,970 | 1,937 | 1,970 | 11,800 |
| 2005/01/13 | 1,945 | 1,951 | 1,945 | 1,951 | 3,500 |
| 2005/01/12 | 1,966 | 1,970 | 1,944 | 1,948 | 4,500 |
| 2005/01/11 | 1,960 | 1,973 | 1,940 | 1,965 | 5,800 |
| 2005/01/07 | 1,960 | 1,960 | 1,934 | 1,936 | 2,300 |
| 2005/01/06 | 1,940 | 1,953 | 1,932 | 1,932 | 23,300 |
| 2005/01/05 | 1,933 | 1,950 | 1,933 | 1,940 | 13,800 |
| 2005/01/04 | 1,924 | 1,960 | 1,924 | 1,931 | 11,600 |