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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,731 | 1,800 | 1,728 | 1,800 | 15,700 |
| 2008/12/29 | 1,719 | 1,779 | 1,719 | 1,777 | 19,700 |
| 2008/12/26 | 1,729 | 1,756 | 1,681 | 1,718 | 42,400 |
| 2008/12/25 | 1,779 | 1,780 | 1,661 | 1,700 | 111,300 |
| 2008/12/24 | 1,745 | 1,779 | 1,739 | 1,779 | 19,300 |
| 2008/12/22 | 1,725 | 1,773 | 1,724 | 1,772 | 9,500 |
| 2008/12/19 | 1,748 | 1,751 | 1,720 | 1,724 | 17,900 |
| 2008/12/18 | 1,780 | 1,790 | 1,730 | 1,747 | 30,000 |
| 2008/12/17 | 1,760 | 1,772 | 1,731 | 1,772 | 32,600 |
| 2008/12/16 | 1,739 | 1,766 | 1,739 | 1,750 | 60,400 |
| 2008/12/15 | 1,655 | 1,748 | 1,655 | 1,739 | 41,400 |
| 2008/12/12 | 1,631 | 1,670 | 1,581 | 1,635 | 42,000 |
| 2008/12/11 | 1,646 | 1,691 | 1,616 | 1,691 | 21,000 |
| 2008/12/10 | 1,689 | 1,712 | 1,637 | 1,689 | 12,300 |
| 2008/12/09 | 1,694 | 1,724 | 1,685 | 1,724 | 35,200 |
| 2008/12/08 | 1,647 | 1,700 | 1,623 | 1,693 | 22,700 |
| 2008/12/05 | 1,604 | 1,650 | 1,604 | 1,621 | 22,100 |
| 2008/12/04 | 1,571 | 1,626 | 1,566 | 1,588 | 14,800 |
| 2008/12/03 | 1,510 | 1,590 | 1,510 | 1,590 | 29,800 |
| 2008/12/02 | 1,550 | 1,588 | 1,507 | 1,507 | 47,400 |
| 2008/12/01 | 1,692 | 1,692 | 1,642 | 1,679 | 20,800 |
| 2008/11/28 | 1,652 | 1,666 | 1,607 | 1,666 | 45,800 |
| 2008/11/27 | 1,676 | 1,700 | 1,633 | 1,669 | 32,200 |
| 2008/11/26 | 1,673 | 1,700 | 1,652 | 1,675 | 38,600 |
| 2008/11/25 | 1,649 | 1,672 | 1,623 | 1,672 | 40,200 |
| 2008/11/21 | 1,573 | 1,626 | 1,507 | 1,619 | 27,100 |
| 2008/11/20 | 1,627 | 1,642 | 1,562 | 1,584 | 34,400 |
| 2008/11/19 | 1,613 | 1,636 | 1,609 | 1,627 | 38,100 |
| 2008/11/18 | 1,580 | 1,646 | 1,580 | 1,609 | 32,700 |
| 2008/11/17 | 1,520 | 1,612 | 1,518 | 1,580 | 34,000 |
| 2008/11/14 | 1,566 | 1,583 | 1,494 | 1,518 | 14,600 |
| 2008/11/13 | 1,457 | 1,536 | 1,457 | 1,492 | 25,100 |
| 2008/11/12 | 1,601 | 1,631 | 1,554 | 1,597 | 19,000 |
| 2008/11/11 | 1,729 | 1,729 | 1,631 | 1,660 | 13,300 |
| 2008/11/10 | 1,679 | 1,719 | 1,657 | 1,708 | 23,100 |
| 2008/11/07 | 1,601 | 1,665 | 1,601 | 1,636 | 15,900 |
| 2008/11/06 | 1,691 | 1,699 | 1,658 | 1,673 | 17,300 |
| 2008/11/05 | 1,660 | 1,693 | 1,660 | 1,693 | 50,600 |
| 2008/11/04 | 1,640 | 1,660 | 1,609 | 1,660 | 24,700 |
| 2008/10/31 | 1,585 | 1,680 | 1,456 | 1,665 | 67,500 |
| 2008/10/30 | 1,517 | 1,579 | 1,489 | 1,570 | 24,600 |
| 2008/10/29 | 1,481 | 1,497 | 1,385 | 1,497 | 33,100 |
| 2008/10/28 | 1,273 | 1,341 | 1,235 | 1,341 | 17,000 |
| 2008/10/27 | 1,300 | 1,388 | 1,280 | 1,293 | 21,500 |
| 2008/10/24 | 1,470 | 1,510 | 1,420 | 1,424 | 31,500 |
| 2008/10/23 | 1,389 | 1,465 | 1,366 | 1,464 | 23,000 |
| 2008/10/22 | 1,618 | 1,630 | 1,468 | 1,469 | 21,800 |
| 2008/10/21 | 1,650 | 1,678 | 1,601 | 1,617 | 23,400 |
| 2008/10/20 | 1,545 | 1,680 | 1,519 | 1,667 | 28,300 |
| 2008/10/17 | 1,530 | 1,599 | 1,509 | 1,599 | 32,700 |
| 2008/10/16 | 1,545 | 1,545 | 1,444 | 1,461 | 30,400 |
| 2008/10/15 | 1,466 | 1,550 | 1,466 | 1,550 | 39,800 |
| 2008/10/14 | 1,466 | 1,466 | 1,417 | 1,466 | 17,700 |
| 2008/10/10 | 1,352 | 1,420 | 1,202 | 1,266 | 22,600 |
| 2008/10/09 | 1,434 | 1,443 | 1,385 | 1,402 | 15,500 |
| 2008/10/08 | 1,503 | 1,555 | 1,418 | 1,433 | 17,000 |
| 2008/10/07 | 1,500 | 1,543 | 1,417 | 1,504 | 22,000 |
| 2008/10/06 | 1,632 | 1,636 | 1,503 | 1,507 | 55,500 |
| 2008/10/03 | 1,616 | 1,654 | 1,614 | 1,632 | 10,100 |
| 2008/10/02 | 1,703 | 1,703 | 1,641 | 1,646 | 15,900 |
| 2008/10/01 | 1,725 | 1,725 | 1,650 | 1,676 | 20,000 |
| 2008/09/30 | 1,655 | 1,680 | 1,637 | 1,676 | 19,300 |
| 2008/09/29 | 1,660 | 1,705 | 1,660 | 1,672 | 16,500 |
| 2008/09/26 | 1,720 | 1,720 | 1,650 | 1,679 | 46,500 |
| 2008/09/25 | 1,759 | 1,765 | 1,715 | 1,726 | 31,100 |
| 2008/09/24 | 1,752 | 1,782 | 1,710 | 1,758 | 23,700 |
| 2008/09/22 | 1,800 | 1,815 | 1,781 | 1,782 | 13,500 |
| 2008/09/19 | 1,807 | 1,807 | 1,757 | 1,794 | 55,800 |
| 2008/09/18 | 1,680 | 1,880 | 1,663 | 1,815 | 85,900 |
| 2008/09/17 | 1,654 | 1,669 | 1,636 | 1,662 | 27,600 |
| 2008/09/16 | 1,658 | 1,669 | 1,621 | 1,653 | 48,800 |
| 2008/09/12 | 1,667 | 1,683 | 1,602 | 1,658 | 38,700 |
| 2008/09/11 | 1,660 | 1,700 | 1,660 | 1,660 | 26,200 |
| 2008/09/10 | 1,651 | 1,729 | 1,651 | 1,717 | 19,200 |
| 2008/09/09 | 1,687 | 1,699 | 1,655 | 1,679 | 22,900 |
| 2008/09/08 | 1,650 | 1,738 | 1,650 | 1,687 | 18,500 |
| 2008/09/05 | 1,664 | 1,684 | 1,654 | 1,664 | 39,600 |
| 2008/09/04 | 1,670 | 1,695 | 1,659 | 1,664 | 13,200 |
| 2008/09/03 | 1,684 | 1,705 | 1,645 | 1,653 | 32,900 |
| 2008/09/02 | 1,710 | 1,713 | 1,653 | 1,662 | 18,800 |
| 2008/09/01 | 1,725 | 1,728 | 1,687 | 1,689 | 14,700 |
| 2008/08/29 | 1,731 | 1,773 | 1,730 | 1,748 | 42,000 |
| 2008/08/28 | 1,677 | 1,701 | 1,670 | 1,701 | 12,700 |
| 2008/08/27 | 1,693 | 1,737 | 1,672 | 1,690 | 10,000 |
| 2008/08/26 | 1,745 | 1,750 | 1,702 | 1,723 | 26,000 |
| 2008/08/25 | 1,777 | 1,789 | 1,776 | 1,780 | 55,300 |
| 2008/08/22 | 1,768 | 1,791 | 1,751 | 1,777 | 14,100 |
| 2008/08/21 | 1,798 | 1,798 | 1,751 | 1,751 | 24,600 |
| 2008/08/20 | 1,751 | 1,799 | 1,751 | 1,799 | 7,400 |
| 2008/08/19 | 1,839 | 1,839 | 1,765 | 1,781 | 23,400 |
| 2008/08/18 | 1,810 | 1,870 | 1,803 | 1,838 | 22,300 |
| 2008/08/15 | 1,791 | 1,809 | 1,790 | 1,803 | 31,000 |
| 2008/08/14 | 1,766 | 1,799 | 1,766 | 1,790 | 14,300 |
| 2008/08/13 | 1,800 | 1,800 | 1,740 | 1,781 | 24,700 |
| 2008/08/12 | 1,846 | 1,849 | 1,808 | 1,808 | 16,800 |
| 2008/08/11 | 1,850 | 1,869 | 1,844 | 1,856 | 10,700 |
| 2008/08/08 | 1,843 | 1,874 | 1,831 | 1,865 | 11,300 |
| 2008/08/07 | 1,899 | 1,899 | 1,828 | 1,862 | 29,300 |
| 2008/08/06 | 1,906 | 1,939 | 1,865 | 1,920 | 51,300 |
| 2008/08/05 | 1,870 | 1,906 | 1,870 | 1,906 | 25,000 |
| 2008/08/04 | 1,850 | 1,885 | 1,850 | 1,870 | 10,500 |
| 2008/08/01 | 1,907 | 1,910 | 1,856 | 1,872 | 22,100 |
| 2008/07/31 | 1,899 | 1,929 | 1,870 | 1,916 | 31,700 |
| 2008/07/30 | 1,825 | 1,900 | 1,825 | 1,900 | 27,000 |
| 2008/07/29 | 1,842 | 1,850 | 1,791 | 1,831 | 16,400 |
| 2008/07/28 | 1,856 | 1,875 | 1,855 | 1,861 | 12,400 |
| 2008/07/25 | 1,919 | 1,930 | 1,872 | 1,879 | 26,600 |
| 2008/07/24 | 1,882 | 1,927 | 1,880 | 1,919 | 28,300 |
| 2008/07/23 | 1,851 | 1,896 | 1,851 | 1,881 | 24,500 |
| 2008/07/22 | 1,847 | 1,875 | 1,838 | 1,875 | 16,100 |
| 2008/07/18 | 1,847 | 1,852 | 1,815 | 1,828 | 8,600 |
| 2008/07/17 | 1,855 | 1,855 | 1,836 | 1,846 | 21,700 |
| 2008/07/16 | 1,838 | 1,851 | 1,838 | 1,849 | 66,100 |
| 2008/07/15 | 1,818 | 1,840 | 1,802 | 1,838 | 26,800 |
| 2008/07/14 | 1,808 | 1,849 | 1,792 | 1,796 | 15,800 |
| 2008/07/11 | 1,795 | 1,823 | 1,781 | 1,808 | 19,800 |
| 2008/07/10 | 1,810 | 1,843 | 1,790 | 1,802 | 22,200 |
| 2008/07/09 | 1,774 | 1,825 | 1,774 | 1,819 | 32,100 |
| 2008/07/08 | 1,798 | 1,812 | 1,750 | 1,758 | 40,300 |
| 2008/07/07 | 1,791 | 1,805 | 1,791 | 1,798 | 11,000 |
| 2008/07/04 | 1,764 | 1,791 | 1,753 | 1,791 | 13,100 |
| 2008/07/03 | 1,764 | 1,794 | 1,735 | 1,794 | 10,400 |
| 2008/07/02 | 1,766 | 1,781 | 1,745 | 1,764 | 13,900 |
| 2008/07/01 | 1,779 | 1,800 | 1,772 | 1,789 | 7,200 |
| 2008/06/30 | 1,800 | 1,816 | 1,770 | 1,809 | 14,100 |
| 2008/06/27 | 1,757 | 1,778 | 1,717 | 1,775 | 14,000 |
| 2008/06/26 | 1,777 | 1,810 | 1,758 | 1,786 | 15,400 |
| 2008/06/25 | 1,750 | 1,780 | 1,746 | 1,777 | 33,400 |
| 2008/06/24 | 1,737 | 1,765 | 1,730 | 1,746 | 9,200 |
| 2008/06/23 | 1,727 | 1,743 | 1,706 | 1,738 | 9,900 |
| 2008/06/20 | 1,789 | 1,790 | 1,730 | 1,738 | 28,800 |
| 2008/06/19 | 1,777 | 1,791 | 1,735 | 1,752 | 16,500 |
| 2008/06/18 | 1,801 | 1,831 | 1,801 | 1,807 | 14,600 |
| 2008/06/17 | 1,801 | 1,820 | 1,793 | 1,800 | 22,200 |
| 2008/06/16 | 1,799 | 1,799 | 1,785 | 1,796 | 30,900 |
| 2008/06/13 | 1,768 | 1,786 | 1,755 | 1,785 | 43,700 |
| 2008/06/12 | 1,754 | 1,839 | 1,743 | 1,828 | 63,100 |
| 2008/06/11 | 1,770 | 1,770 | 1,737 | 1,737 | 11,400 |
| 2008/06/10 | 1,740 | 1,760 | 1,731 | 1,739 | 14,000 |
| 2008/06/09 | 1,755 | 1,785 | 1,744 | 1,754 | 17,000 |
| 2008/06/06 | 1,838 | 1,845 | 1,800 | 1,800 | 15,100 |
| 2008/06/05 | 1,821 | 1,829 | 1,809 | 1,828 | 24,200 |
| 2008/06/04 | 1,819 | 1,827 | 1,807 | 1,820 | 27,600 |
| 2008/06/03 | 1,832 | 1,832 | 1,770 | 1,801 | 19,100 |
| 2008/06/02 | 1,845 | 1,874 | 1,825 | 1,851 | 13,900 |
| 2008/05/30 | 1,848 | 1,877 | 1,848 | 1,875 | 11,800 |
| 2008/05/29 | 1,848 | 1,877 | 1,844 | 1,877 | 12,500 |
| 2008/05/28 | 1,833 | 1,846 | 1,803 | 1,807 | 26,800 |
| 2008/05/27 | 1,802 | 1,865 | 1,802 | 1,850 | 11,600 |
| 2008/05/26 | 1,847 | 1,854 | 1,821 | 1,821 | 49,800 |
| 2008/05/23 | 1,850 | 1,873 | 1,845 | 1,845 | 31,100 |
| 2008/05/22 | 1,818 | 1,853 | 1,800 | 1,850 | 23,600 |
| 2008/05/21 | 1,881 | 1,883 | 1,805 | 1,827 | 50,000 |
| 2008/05/20 | 1,882 | 1,885 | 1,880 | 1,880 | 14,700 |
| 2008/05/19 | 1,891 | 1,896 | 1,880 | 1,880 | 28,300 |
| 2008/05/16 | 1,881 | 1,888 | 1,872 | 1,880 | 27,000 |
| 2008/05/15 | 1,850 | 1,876 | 1,850 | 1,872 | 54,800 |
| 2008/05/14 | 1,797 | 1,848 | 1,793 | 1,847 | 48,300 |
| 2008/05/13 | 1,774 | 1,796 | 1,767 | 1,796 | 15,000 |
| 2008/05/12 | 1,750 | 1,800 | 1,750 | 1,799 | 24,300 |
| 2008/05/09 | 1,839 | 1,840 | 1,773 | 1,773 | 20,600 |
| 2008/05/08 | 1,840 | 1,850 | 1,839 | 1,839 | 17,600 |
| 2008/05/07 | 1,848 | 1,854 | 1,839 | 1,839 | 20,700 |
| 2008/05/02 | 1,820 | 1,839 | 1,805 | 1,839 | 17,400 |
| 2008/05/01 | 1,805 | 1,809 | 1,787 | 1,790 | 7,600 |
| 2008/04/30 | 1,850 | 1,860 | 1,796 | 1,835 | 21,700 |
| 2008/04/28 | 1,798 | 1,850 | 1,797 | 1,850 | 15,800 |
| 2008/04/25 | 1,765 | 1,798 | 1,735 | 1,797 | 30,100 |
| 2008/04/24 | 1,754 | 1,754 | 1,734 | 1,735 | 18,100 |
| 2008/04/23 | 1,780 | 1,780 | 1,749 | 1,754 | 26,900 |
| 2008/04/22 | 1,786 | 1,796 | 1,761 | 1,784 | 15,200 |
| 2008/04/21 | 1,783 | 1,817 | 1,770 | 1,785 | 14,800 |
| 2008/04/18 | 1,750 | 1,771 | 1,736 | 1,767 | 20,700 |
| 2008/04/17 | 1,739 | 1,768 | 1,735 | 1,749 | 24,800 |
| 2008/04/16 | 1,699 | 1,749 | 1,699 | 1,735 | 61,300 |
| 2008/04/15 | 1,650 | 1,699 | 1,640 | 1,699 | 49,400 |
| 2008/04/14 | 1,640 | 1,700 | 1,632 | 1,632 | 21,800 |
| 2008/04/11 | 1,645 | 1,719 | 1,630 | 1,719 | 26,300 |
| 2008/04/10 | 1,691 | 1,691 | 1,645 | 1,648 | 18,800 |
| 2008/04/09 | 1,715 | 1,724 | 1,686 | 1,691 | 10,500 |
| 2008/04/08 | 1,718 | 1,739 | 1,699 | 1,701 | 43,300 |
| 2008/04/07 | 1,726 | 1,726 | 1,697 | 1,717 | 7,400 |
| 2008/04/04 | 1,680 | 1,728 | 1,680 | 1,696 | 15,800 |
| 2008/04/03 | 1,669 | 1,710 | 1,658 | 1,710 | 23,100 |
| 2008/04/02 | 1,680 | 1,695 | 1,670 | 1,677 | 25,100 |
| 2008/04/01 | 1,650 | 1,681 | 1,650 | 1,666 | 31,900 |
| 2008/03/31 | 1,663 | 1,680 | 1,625 | 1,680 | 27,000 |
| 2008/03/28 | 1,660 | 1,690 | 1,660 | 1,674 | 26,700 |
| 2008/03/27 | 1,633 | 1,672 | 1,621 | 1,645 | 32,100 |
| 2008/03/26 | 1,656 | 1,692 | 1,640 | 1,663 | 21,100 |
| 2008/03/25 | 1,679 | 1,679 | 1,644 | 1,657 | 34,300 |
| 2008/03/24 | 1,663 | 1,686 | 1,651 | 1,661 | 11,500 |
| 2008/03/21 | 1,622 | 1,693 | 1,606 | 1,693 | 21,600 |
| 2008/03/19 | 1,632 | 1,661 | 1,601 | 1,621 | 26,100 |
| 2008/03/18 | 1,540 | 1,591 | 1,514 | 1,572 | 39,700 |
| 2008/03/17 | 1,620 | 1,620 | 1,564 | 1,582 | 50,600 |
| 2008/03/14 | 1,637 | 1,655 | 1,606 | 1,618 | 115,800 |
| 2008/03/13 | 1,682 | 1,714 | 1,650 | 1,697 | 73,300 |
| 2008/03/12 | 1,689 | 1,747 | 1,663 | 1,724 | 31,200 |
| 2008/03/11 | 1,652 | 1,686 | 1,637 | 1,677 | 34,700 |
| 2008/03/10 | 1,628 | 1,653 | 1,612 | 1,653 | 29,700 |
| 2008/03/07 | 1,600 | 1,644 | 1,596 | 1,633 | 29,700 |
| 2008/03/06 | 1,639 | 1,652 | 1,600 | 1,628 | 29,600 |
| 2008/03/05 | 1,642 | 1,650 | 1,603 | 1,617 | 42,500 |
| 2008/03/04 | 1,670 | 1,670 | 1,600 | 1,639 | 40,300 |
| 2008/03/03 | 1,725 | 1,725 | 1,676 | 1,676 | 37,300 |
| 2008/02/29 | 1,737 | 1,740 | 1,702 | 1,721 | 50,600 |
| 2008/02/28 | 1,742 | 1,744 | 1,725 | 1,736 | 25,100 |
| 2008/02/27 | 1,800 | 1,800 | 1,731 | 1,764 | 47,600 |
| 2008/02/26 | 1,871 | 1,871 | 1,803 | 1,803 | 54,700 |
| 2008/02/25 | 1,879 | 1,889 | 1,879 | 1,889 | 97,900 |
| 2008/02/22 | 1,879 | 1,882 | 1,866 | 1,875 | 31,700 |
| 2008/02/21 | 1,865 | 1,882 | 1,861 | 1,878 | 81,800 |
| 2008/02/20 | 1,878 | 1,880 | 1,860 | 1,864 | 46,100 |
| 2008/02/19 | 1,869 | 1,876 | 1,859 | 1,866 | 18,300 |
| 2008/02/18 | 1,872 | 1,880 | 1,857 | 1,868 | 25,000 |
| 2008/02/15 | 1,878 | 1,882 | 1,851 | 1,872 | 55,000 |
| 2008/02/14 | 1,850 | 1,878 | 1,850 | 1,878 | 24,600 |
| 2008/02/13 | 1,846 | 1,865 | 1,822 | 1,824 | 24,400 |
| 2008/02/12 | 1,825 | 1,857 | 1,825 | 1,845 | 17,900 |
| 2008/02/08 | 1,825 | 1,869 | 1,825 | 1,843 | 11,400 |
| 2008/02/07 | 1,825 | 1,850 | 1,803 | 1,850 | 19,400 |
| 2008/02/06 | 1,847 | 1,861 | 1,817 | 1,817 | 31,400 |
| 2008/02/05 | 1,879 | 1,884 | 1,868 | 1,876 | 33,500 |
| 2008/02/04 | 1,867 | 1,883 | 1,857 | 1,879 | 45,500 |
| 2008/02/01 | 1,852 | 1,873 | 1,835 | 1,864 | 25,200 |
| 2008/01/31 | 1,850 | 1,881 | 1,833 | 1,881 | 36,200 |
| 2008/01/30 | 1,867 | 1,870 | 1,831 | 1,852 | 21,800 |
| 2008/01/29 | 1,844 | 1,867 | 1,823 | 1,867 | 19,200 |
| 2008/01/28 | 1,864 | 1,870 | 1,801 | 1,814 | 28,300 |
| 2008/01/25 | 1,790 | 1,864 | 1,790 | 1,864 | 29,500 |
| 2008/01/24 | 1,723 | 1,790 | 1,723 | 1,790 | 25,300 |
| 2008/01/23 | 1,712 | 1,755 | 1,710 | 1,745 | 33,200 |
| 2008/01/22 | 1,725 | 1,745 | 1,685 | 1,710 | 61,400 |
| 2008/01/21 | 1,745 | 1,761 | 1,731 | 1,731 | 23,400 |
| 2008/01/18 | 1,715 | 1,788 | 1,714 | 1,775 | 36,400 |
| 2008/01/17 | 1,710 | 1,759 | 1,710 | 1,744 | 28,200 |
| 2008/01/16 | 1,724 | 1,747 | 1,710 | 1,711 | 39,700 |
| 2008/01/15 | 1,728 | 1,744 | 1,726 | 1,734 | 57,200 |
| 2008/01/11 | 1,703 | 1,767 | 1,703 | 1,726 | 66,200 |
| 2008/01/10 | 1,744 | 1,748 | 1,711 | 1,722 | 21,000 |
| 2008/01/09 | 1,716 | 1,769 | 1,703 | 1,754 | 26,100 |
| 2008/01/08 | 1,700 | 1,729 | 1,700 | 1,716 | 40,700 |
| 2008/01/07 | 1,701 | 1,712 | 1,699 | 1,700 | 41,600 |
| 2008/01/04 | 1,724 | 1,743 | 1,651 | 1,691 | 23,600 |