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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,751 | 1,755 | 1,743 | 1,743 | 7,800 |
| 2007/12/27 | 1,754 | 1,779 | 1,754 | 1,768 | 8,100 |
| 2007/12/26 | 1,770 | 1,781 | 1,748 | 1,779 | 39,400 |
| 2007/12/25 | 1,757 | 1,770 | 1,757 | 1,770 | 19,700 |
| 2007/12/21 | 1,742 | 1,745 | 1,724 | 1,745 | 15,100 |
| 2007/12/20 | 1,750 | 1,755 | 1,731 | 1,732 | 16,400 |
| 2007/12/19 | 1,734 | 1,758 | 1,734 | 1,750 | 13,600 |
| 2007/12/18 | 1,721 | 1,766 | 1,721 | 1,764 | 14,300 |
| 2007/12/17 | 1,758 | 1,770 | 1,746 | 1,746 | 69,300 |
| 2007/12/14 | 1,747 | 1,761 | 1,747 | 1,756 | 75,800 |
| 2007/12/13 | 1,745 | 1,761 | 1,728 | 1,745 | 30,200 |
| 2007/12/12 | 1,756 | 1,757 | 1,727 | 1,747 | 28,800 |
| 2007/12/11 | 1,775 | 1,796 | 1,757 | 1,757 | 36,700 |
| 2007/12/10 | 1,787 | 1,802 | 1,767 | 1,783 | 30,000 |
| 2007/12/07 | 1,804 | 1,832 | 1,778 | 1,785 | 23,600 |
| 2007/12/06 | 1,804 | 1,809 | 1,782 | 1,801 | 19,300 |
| 2007/12/05 | 1,766 | 1,793 | 1,756 | 1,793 | 42,000 |
| 2007/12/04 | 1,801 | 1,810 | 1,762 | 1,766 | 44,400 |
| 2007/12/03 | 1,819 | 1,831 | 1,799 | 1,813 | 20,000 |
| 2007/11/30 | 1,799 | 1,818 | 1,781 | 1,818 | 32,300 |
| 2007/11/29 | 1,804 | 1,830 | 1,788 | 1,826 | 34,400 |
| 2007/11/28 | 1,812 | 1,831 | 1,779 | 1,803 | 30,600 |
| 2007/11/27 | 1,810 | 1,842 | 1,795 | 1,842 | 42,400 |
| 2007/11/26 | 1,790 | 1,810 | 1,790 | 1,810 | 16,400 |
| 2007/11/22 | 1,768 | 1,796 | 1,768 | 1,785 | 27,700 |
| 2007/11/21 | 1,797 | 1,797 | 1,759 | 1,767 | 30,800 |
| 2007/11/20 | 1,796 | 1,796 | 1,763 | 1,768 | 45,700 |
| 2007/11/19 | 1,807 | 1,819 | 1,785 | 1,798 | 40,900 |
| 2007/11/16 | 1,798 | 1,814 | 1,797 | 1,805 | 60,300 |
| 2007/11/15 | 1,770 | 1,814 | 1,770 | 1,797 | 29,200 |
| 2007/11/14 | 1,701 | 1,762 | 1,701 | 1,760 | 30,400 |
| 2007/11/13 | 1,690 | 1,712 | 1,673 | 1,690 | 21,400 |
| 2007/11/12 | 1,736 | 1,766 | 1,650 | 1,690 | 53,300 |
| 2007/11/09 | 1,730 | 1,759 | 1,720 | 1,735 | 21,400 |
| 2007/11/08 | 1,759 | 1,763 | 1,729 | 1,753 | 33,800 |
| 2007/11/07 | 1,801 | 1,806 | 1,765 | 1,765 | 11,200 |
| 2007/11/06 | 1,780 | 1,823 | 1,776 | 1,799 | 18,800 |
| 2007/11/05 | 1,815 | 1,831 | 1,790 | 1,792 | 33,300 |
| 2007/11/02 | 1,835 | 1,840 | 1,806 | 1,815 | 16,000 |
| 2007/11/01 | 1,811 | 1,885 | 1,811 | 1,857 | 48,100 |
| 2007/10/31 | 1,745 | 1,813 | 1,745 | 1,813 | 23,700 |
| 2007/10/30 | 1,767 | 1,769 | 1,744 | 1,762 | 17,900 |
| 2007/10/29 | 1,740 | 1,767 | 1,740 | 1,767 | 19,700 |
| 2007/10/26 | 1,736 | 1,754 | 1,733 | 1,744 | 14,300 |
| 2007/10/25 | 1,750 | 1,760 | 1,727 | 1,735 | 37,500 |
| 2007/10/24 | 1,747 | 1,762 | 1,735 | 1,748 | 49,600 |
| 2007/10/23 | 1,740 | 1,763 | 1,711 | 1,747 | 21,700 |
| 2007/10/22 | 1,715 | 1,734 | 1,710 | 1,718 | 30,700 |
| 2007/10/19 | 1,726 | 1,738 | 1,716 | 1,726 | 49,800 |
| 2007/10/18 | 1,727 | 1,752 | 1,725 | 1,750 | 28,200 |
| 2007/10/17 | 1,740 | 1,740 | 1,718 | 1,725 | 64,600 |
| 2007/10/16 | 1,780 | 1,783 | 1,710 | 1,740 | 81,400 |
| 2007/10/15 | 1,817 | 1,817 | 1,784 | 1,788 | 62,900 |
| 2007/10/12 | 1,812 | 1,818 | 1,788 | 1,788 | 67,900 |
| 2007/10/11 | 1,830 | 1,830 | 1,803 | 1,811 | 54,900 |
| 2007/10/10 | 1,816 | 1,832 | 1,806 | 1,817 | 43,500 |
| 2007/10/09 | 1,831 | 1,837 | 1,801 | 1,821 | 70,700 |
| 2007/10/05 | 1,857 | 1,857 | 1,801 | 1,822 | 68,800 |
| 2007/10/04 | 1,899 | 1,905 | 1,837 | 1,856 | 81,000 |
| 2007/10/03 | 1,910 | 1,919 | 1,893 | 1,914 | 38,000 |
| 2007/10/02 | 1,941 | 1,948 | 1,907 | 1,914 | 34,100 |
| 2007/10/01 | 1,952 | 1,958 | 1,910 | 1,941 | 19,900 |
| 2007/09/28 | 1,956 | 1,959 | 1,935 | 1,952 | 15,600 |
| 2007/09/27 | 1,913 | 1,965 | 1,907 | 1,955 | 36,900 |
| 2007/09/26 | 1,912 | 1,920 | 1,882 | 1,912 | 9,100 |
| 2007/09/25 | 1,900 | 1,906 | 1,865 | 1,892 | 45,500 |
| 2007/09/21 | 1,911 | 1,930 | 1,887 | 1,930 | 13,100 |
| 2007/09/20 | 1,947 | 1,949 | 1,920 | 1,920 | 12,400 |
| 2007/09/19 | 1,900 | 1,950 | 1,895 | 1,941 | 19,900 |
| 2007/09/18 | 1,924 | 1,930 | 1,891 | 1,891 | 37,200 |
| 2007/09/14 | 1,904 | 1,934 | 1,900 | 1,922 | 38,000 |
| 2007/09/13 | 1,937 | 1,943 | 1,929 | 1,934 | 6,600 |
| 2007/09/12 | 1,921 | 1,939 | 1,900 | 1,930 | 14,400 |
| 2007/09/11 | 1,896 | 1,945 | 1,877 | 1,920 | 20,300 |
| 2007/09/10 | 1,891 | 1,910 | 1,882 | 1,895 | 11,200 |
| 2007/09/07 | 1,893 | 1,914 | 1,887 | 1,891 | 9,400 |
| 2007/09/06 | 1,911 | 1,921 | 1,880 | 1,894 | 17,100 |
| 2007/09/05 | 1,960 | 1,980 | 1,895 | 1,946 | 39,100 |
| 2007/09/04 | 1,911 | 1,970 | 1,903 | 1,960 | 17,700 |
| 2007/09/03 | 1,914 | 1,925 | 1,893 | 1,911 | 17,900 |
| 2007/08/31 | 1,889 | 1,905 | 1,875 | 1,905 | 17,700 |
| 2007/08/30 | 1,889 | 1,890 | 1,868 | 1,888 | 9,900 |
| 2007/08/29 | 1,858 | 1,879 | 1,853 | 1,879 | 10,300 |
| 2007/08/28 | 1,895 | 1,899 | 1,877 | 1,898 | 8,300 |
| 2007/08/27 | 1,915 | 1,938 | 1,898 | 1,915 | 14,100 |
| 2007/08/24 | 1,910 | 1,915 | 1,890 | 1,908 | 21,700 |
| 2007/08/23 | 1,886 | 1,910 | 1,872 | 1,903 | 16,200 |
| 2007/08/22 | 1,860 | 1,885 | 1,860 | 1,885 | 6,100 |
| 2007/08/21 | 1,866 | 1,890 | 1,850 | 1,879 | 33,700 |
| 2007/08/20 | 1,876 | 1,900 | 1,864 | 1,871 | 25,500 |
| 2007/08/17 | 1,900 | 1,923 | 1,866 | 1,866 | 31,000 |
| 2007/08/16 | 1,954 | 1,956 | 1,897 | 1,925 | 27,500 |
| 2007/08/15 | 1,936 | 1,988 | 1,936 | 1,954 | 62,000 |
| 2007/08/14 | 1,901 | 1,944 | 1,901 | 1,936 | 25,700 |
| 2007/08/13 | 1,873 | 1,913 | 1,873 | 1,908 | 25,000 |
| 2007/08/10 | 1,929 | 1,929 | 1,875 | 1,903 | 34,400 |
| 2007/08/09 | 1,931 | 1,948 | 1,912 | 1,925 | 37,800 |
| 2007/08/08 | 1,931 | 1,941 | 1,910 | 1,926 | 36,900 |
| 2007/08/07 | 1,948 | 1,949 | 1,935 | 1,937 | 27,200 |
| 2007/08/06 | 1,923 | 1,954 | 1,922 | 1,948 | 26,400 |
| 2007/08/03 | 1,917 | 1,930 | 1,886 | 1,922 | 31,900 |
| 2007/08/02 | 1,926 | 1,947 | 1,903 | 1,918 | 40,100 |
| 2007/08/01 | 1,950 | 1,960 | 1,927 | 1,931 | 19,000 |
| 2007/07/31 | 1,950 | 1,969 | 1,920 | 1,969 | 15,800 |
| 2007/07/30 | 1,902 | 1,937 | 1,901 | 1,924 | 12,900 |
| 2007/07/27 | 1,927 | 1,951 | 1,911 | 1,920 | 21,300 |
| 2007/07/26 | 1,957 | 1,966 | 1,951 | 1,951 | 15,700 |
| 2007/07/25 | 2,010 | 2,015 | 1,972 | 1,987 | 35,700 |
| 2007/07/24 | 1,971 | 2,015 | 1,971 | 2,010 | 38,200 |
| 2007/07/23 | 1,988 | 1,988 | 1,966 | 1,966 | 17,100 |
| 2007/07/20 | 1,995 | 2,015 | 1,982 | 1,991 | 46,200 |
| 2007/07/19 | 1,978 | 1,998 | 1,978 | 1,996 | 37,300 |
| 2007/07/18 | 1,981 | 1,988 | 1,945 | 1,968 | 42,500 |
| 2007/07/17 | 1,980 | 1,987 | 1,970 | 1,981 | 79,500 |
| 2007/07/13 | 1,950 | 1,970 | 1,946 | 1,970 | 27,900 |
| 2007/07/12 | 1,925 | 1,942 | 1,925 | 1,942 | 18,400 |
| 2007/07/11 | 1,932 | 1,948 | 1,922 | 1,937 | 24,900 |
| 2007/07/10 | 1,961 | 1,968 | 1,947 | 1,962 | 27,500 |
| 2007/07/09 | 1,930 | 1,966 | 1,914 | 1,945 | 27,700 |
| 2007/07/06 | 1,956 | 1,965 | 1,930 | 1,950 | 55,000 |
| 2007/07/05 | 1,896 | 1,956 | 1,896 | 1,955 | 54,500 |
| 2007/07/04 | 1,900 | 1,902 | 1,887 | 1,894 | 20,800 |
| 2007/07/03 | 1,884 | 1,897 | 1,882 | 1,894 | 26,200 |
| 2007/07/02 | 1,884 | 1,893 | 1,870 | 1,885 | 20,500 |
| 2007/06/29 | 1,866 | 1,886 | 1,864 | 1,880 | 23,900 |
| 2007/06/28 | 1,880 | 1,885 | 1,872 | 1,885 | 21,900 |
| 2007/06/27 | 1,865 | 1,873 | 1,855 | 1,860 | 21,500 |
| 2007/06/26 | 1,861 | 1,870 | 1,851 | 1,861 | 8,800 |
| 2007/06/25 | 1,879 | 1,888 | 1,852 | 1,852 | 34,600 |
| 2007/06/22 | 1,876 | 1,877 | 1,860 | 1,869 | 24,600 |
| 2007/06/21 | 1,882 | 1,894 | 1,875 | 1,891 | 28,600 |
| 2007/06/20 | 1,907 | 1,907 | 1,881 | 1,888 | 25,300 |
| 2007/06/19 | 1,919 | 1,919 | 1,880 | 1,894 | 21,700 |
| 2007/06/18 | 1,922 | 1,930 | 1,907 | 1,918 | 16,300 |
| 2007/06/15 | 1,917 | 1,917 | 1,875 | 1,908 | 53,600 |
| 2007/06/14 | 1,876 | 1,908 | 1,876 | 1,907 | 35,000 |
| 2007/06/13 | 1,880 | 1,901 | 1,866 | 1,891 | 29,500 |
| 2007/06/12 | 1,915 | 1,944 | 1,896 | 1,902 | 33,400 |
| 2007/06/11 | 1,915 | 1,925 | 1,915 | 1,925 | 28,000 |
| 2007/06/08 | 1,929 | 1,929 | 1,899 | 1,916 | 62,500 |
| 2007/06/07 | 1,918 | 1,930 | 1,903 | 1,928 | 23,900 |
| 2007/06/06 | 1,932 | 1,944 | 1,890 | 1,919 | 44,800 |
| 2007/06/05 | 1,970 | 1,976 | 1,946 | 1,955 | 62,900 |
| 2007/06/04 | 1,997 | 1,998 | 1,963 | 1,967 | 29,100 |
| 2007/06/01 | 1,991 | 2,005 | 1,981 | 1,986 | 28,900 |
| 2007/05/31 | 1,989 | 1,994 | 1,978 | 1,983 | 20,300 |
| 2007/05/30 | 1,975 | 1,994 | 1,968 | 1,977 | 47,800 |
| 2007/05/29 | 1,989 | 2,010 | 1,982 | 1,998 | 60,800 |
| 2007/05/28 | 1,981 | 1,990 | 1,971 | 1,986 | 30,300 |
| 2007/05/25 | 1,978 | 1,983 | 1,970 | 1,970 | 60,800 |
| 2007/05/24 | 1,977 | 1,990 | 1,970 | 1,978 | 32,200 |
| 2007/05/23 | 1,950 | 2,000 | 1,950 | 1,973 | 43,800 |
| 2007/05/22 | 1,938 | 1,949 | 1,921 | 1,948 | 18,100 |
| 2007/05/21 | 1,943 | 1,950 | 1,918 | 1,938 | 14,100 |
| 2007/05/18 | 1,920 | 1,959 | 1,920 | 1,943 | 18,700 |
| 2007/05/17 | 1,994 | 1,994 | 1,917 | 1,932 | 41,800 |
| 2007/05/16 | 1,990 | 1,995 | 1,983 | 1,994 | 14,000 |
| 2007/05/15 | 1,996 | 2,000 | 1,994 | 1,997 | 54,400 |
| 2007/05/14 | 1,976 | 1,999 | 1,976 | 1,996 | 27,300 |
| 2007/05/11 | 1,995 | 1,995 | 1,961 | 1,979 | 11,700 |
| 2007/05/10 | 1,971 | 1,997 | 1,971 | 1,995 | 21,400 |
| 2007/05/09 | 1,980 | 1,995 | 1,980 | 1,991 | 28,100 |
| 2007/05/08 | 1,989 | 2,015 | 1,972 | 2,005 | 38,100 |
| 2007/05/07 | 1,970 | 1,988 | 1,970 | 1,988 | 32,600 |
| 2007/05/02 | 1,946 | 1,972 | 1,946 | 1,969 | 11,500 |
| 2007/05/01 | 1,967 | 1,980 | 1,965 | 1,965 | 11,200 |
| 2007/04/27 | 1,990 | 1,992 | 1,965 | 1,982 | 10,700 |
| 2007/04/26 | 1,974 | 1,991 | 1,960 | 1,991 | 11,900 |
| 2007/04/25 | 1,978 | 1,982 | 1,946 | 1,974 | 20,800 |
| 2007/04/24 | 1,974 | 1,982 | 1,934 | 1,978 | 25,300 |
| 2007/04/23 | 1,980 | 1,980 | 1,972 | 1,973 | 13,500 |
| 2007/04/20 | 1,950 | 1,978 | 1,940 | 1,971 | 20,200 |
| 2007/04/19 | 1,988 | 1,994 | 1,940 | 1,940 | 64,600 |
| 2007/04/18 | 1,977 | 1,999 | 1,966 | 1,988 | 29,800 |
| 2007/04/17 | 1,926 | 1,977 | 1,926 | 1,960 | 94,500 |
| 2007/04/16 | 1,860 | 1,958 | 1,860 | 1,923 | 79,300 |
| 2007/04/13 | 1,869 | 1,871 | 1,834 | 1,834 | 23,600 |
| 2007/04/12 | 1,869 | 1,870 | 1,853 | 1,870 | 15,600 |
| 2007/04/11 | 1,872 | 1,889 | 1,872 | 1,879 | 10,200 |
| 2007/04/10 | 1,886 | 1,905 | 1,876 | 1,876 | 20,000 |
| 2007/04/09 | 1,880 | 1,913 | 1,865 | 1,905 | 18,300 |
| 2007/04/06 | 1,887 | 1,899 | 1,861 | 1,861 | 18,000 |
| 2007/04/05 | 1,890 | 1,909 | 1,886 | 1,886 | 44,900 |
| 2007/04/04 | 1,869 | 1,892 | 1,868 | 1,890 | 16,400 |
| 2007/04/03 | 1,842 | 1,872 | 1,833 | 1,855 | 35,200 |
| 2007/04/02 | 1,869 | 1,873 | 1,829 | 1,836 | 24,600 |
| 2007/03/30 | 1,877 | 1,892 | 1,866 | 1,868 | 16,200 |
| 2007/03/29 | 1,833 | 1,865 | 1,826 | 1,864 | 18,300 |
| 2007/03/28 | 1,839 | 1,858 | 1,835 | 1,846 | 18,800 |
| 2007/03/27 | 1,870 | 1,870 | 1,830 | 1,836 | 17,600 |
| 2007/03/26 | 1,865 | 1,870 | 1,847 | 1,865 | 14,400 |
| 2007/03/23 | 1,841 | 1,868 | 1,837 | 1,865 | 40,000 |
| 2007/03/22 | 1,889 | 1,889 | 1,856 | 1,868 | 22,200 |
| 2007/03/20 | 1,864 | 1,868 | 1,837 | 1,837 | 16,800 |
| 2007/03/19 | 1,837 | 1,853 | 1,831 | 1,835 | 18,500 |
| 2007/03/16 | 1,855 | 1,869 | 1,837 | 1,837 | 39,400 |
| 2007/03/15 | 1,843 | 1,866 | 1,840 | 1,851 | 28,100 |
| 2007/03/14 | 1,885 | 1,885 | 1,826 | 1,830 | 38,200 |
| 2007/03/13 | 1,900 | 1,910 | 1,885 | 1,885 | 14,100 |
| 2007/03/12 | 1,869 | 1,918 | 1,869 | 1,894 | 16,400 |
| 2007/03/09 | 1,864 | 1,910 | 1,864 | 1,896 | 42,100 |
| 2007/03/08 | 1,871 | 1,897 | 1,859 | 1,894 | 14,600 |
| 2007/03/07 | 1,876 | 1,885 | 1,852 | 1,871 | 31,800 |
| 2007/03/06 | 1,856 | 1,884 | 1,853 | 1,875 | 27,100 |
| 2007/03/05 | 1,925 | 1,930 | 1,884 | 1,886 | 38,200 |
| 2007/03/02 | 1,930 | 1,939 | 1,916 | 1,925 | 25,800 |
| 2007/03/01 | 1,933 | 1,956 | 1,916 | 1,950 | 22,700 |
| 2007/02/28 | 1,970 | 1,971 | 1,907 | 1,933 | 33,400 |
| 2007/02/27 | 1,976 | 1,990 | 1,969 | 1,987 | 14,700 |
| 2007/02/26 | 2,010 | 2,010 | 1,973 | 1,975 | 19,100 |
| 2007/02/23 | 1,984 | 2,010 | 1,973 | 2,010 | 36,100 |
| 2007/02/22 | 2,010 | 2,020 | 2,000 | 2,010 | 20,300 |
| 2007/02/21 | 1,995 | 2,015 | 1,993 | 2,000 | 22,800 |
| 2007/02/20 | 1,995 | 1,997 | 1,982 | 1,988 | 13,400 |
| 2007/02/19 | 1,970 | 1,993 | 1,970 | 1,993 | 15,400 |
| 2007/02/16 | 1,975 | 1,990 | 1,971 | 1,971 | 39,600 |
| 2007/02/15 | 1,968 | 1,979 | 1,957 | 1,975 | 24,200 |
| 2007/02/14 | 1,941 | 1,969 | 1,941 | 1,956 | 10,700 |
| 2007/02/13 | 1,959 | 1,969 | 1,945 | 1,945 | 9,900 |
| 2007/02/09 | 1,923 | 1,960 | 1,923 | 1,953 | 18,500 |
| 2007/02/08 | 1,962 | 1,967 | 1,920 | 1,920 | 17,200 |
| 2007/02/07 | 1,966 | 1,966 | 1,943 | 1,947 | 9,200 |
| 2007/02/06 | 1,943 | 1,965 | 1,938 | 1,953 | 8,500 |
| 2007/02/05 | 1,970 | 1,970 | 1,914 | 1,933 | 37,500 |
| 2007/02/02 | 1,967 | 1,967 | 1,950 | 1,959 | 24,300 |
| 2007/02/01 | 1,928 | 1,975 | 1,920 | 1,971 | 33,000 |
| 2007/01/31 | 1,940 | 1,945 | 1,899 | 1,914 | 17,300 |
| 2007/01/30 | 1,899 | 1,948 | 1,899 | 1,925 | 20,100 |
| 2007/01/29 | 1,894 | 1,913 | 1,890 | 1,898 | 12,100 |
| 2007/01/26 | 1,897 | 1,908 | 1,884 | 1,893 | 12,900 |
| 2007/01/25 | 1,924 | 1,925 | 1,898 | 1,900 | 35,100 |
| 2007/01/24 | 1,926 | 1,930 | 1,923 | 1,924 | 8,600 |
| 2007/01/23 | 1,918 | 1,928 | 1,911 | 1,920 | 10,400 |
| 2007/01/22 | 1,918 | 1,920 | 1,909 | 1,917 | 8,200 |
| 2007/01/19 | 1,900 | 1,922 | 1,900 | 1,913 | 8,600 |
| 2007/01/18 | 1,916 | 1,925 | 1,900 | 1,900 | 5,900 |
| 2007/01/17 | 1,910 | 1,919 | 1,890 | 1,911 | 11,000 |
| 2007/01/16 | 1,914 | 1,926 | 1,910 | 1,914 | 17,300 |
| 2007/01/15 | 1,911 | 1,919 | 1,907 | 1,914 | 12,900 |
| 2007/01/12 | 1,866 | 1,906 | 1,866 | 1,899 | 19,800 |
| 2007/01/11 | 1,884 | 1,884 | 1,854 | 1,865 | 20,000 |
| 2007/01/10 | 1,911 | 1,913 | 1,868 | 1,883 | 25,300 |
| 2007/01/09 | 1,909 | 1,935 | 1,901 | 1,923 | 11,200 |
| 2007/01/05 | 1,936 | 1,940 | 1,908 | 1,912 | 24,600 |
| 2007/01/04 | 1,897 | 1,925 | 1,897 | 1,923 | 10,200 |