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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,823 | 1,823 | 1,750 | 1,750 | 17,200 |
| 2009/12/29 | 1,814 | 1,826 | 1,796 | 1,822 | 17,000 |
| 2009/12/28 | 1,804 | 1,814 | 1,796 | 1,802 | 27,400 |
| 2009/12/25 | 1,822 | 1,828 | 1,809 | 1,820 | 13,300 |
| 2009/12/24 | 1,802 | 1,823 | 1,794 | 1,822 | 15,700 |
| 2009/12/22 | 1,820 | 1,835 | 1,804 | 1,804 | 14,700 |
| 2009/12/21 | 1,834 | 1,840 | 1,809 | 1,813 | 20,300 |
| 2009/12/18 | 1,830 | 1,840 | 1,812 | 1,836 | 21,700 |
| 2009/12/17 | 1,828 | 1,839 | 1,827 | 1,830 | 9,500 |
| 2009/12/16 | 1,838 | 1,850 | 1,817 | 1,827 | 30,500 |
| 2009/12/15 | 1,838 | 1,849 | 1,825 | 1,837 | 60,100 |
| 2009/12/14 | 1,820 | 1,838 | 1,815 | 1,838 | 19,700 |
| 2009/12/11 | 1,820 | 1,835 | 1,802 | 1,835 | 33,300 |
| 2009/12/10 | 1,797 | 1,831 | 1,793 | 1,806 | 16,600 |
| 2009/12/09 | 1,806 | 1,823 | 1,800 | 1,806 | 20,500 |
| 2009/12/08 | 1,838 | 1,843 | 1,817 | 1,817 | 31,300 |
| 2009/12/07 | 1,832 | 1,845 | 1,832 | 1,838 | 23,000 |
| 2009/12/04 | 1,821 | 1,836 | 1,810 | 1,832 | 22,400 |
| 2009/12/03 | 1,797 | 1,849 | 1,797 | 1,849 | 48,400 |
| 2009/12/02 | 1,830 | 1,830 | 1,783 | 1,802 | 44,500 |
| 2009/12/01 | 1,814 | 1,843 | 1,793 | 1,840 | 51,100 |
| 2009/11/30 | 1,790 | 1,820 | 1,783 | 1,820 | 50,500 |
| 2009/11/27 | 1,778 | 1,795 | 1,777 | 1,795 | 15,100 |
| 2009/11/26 | 1,771 | 1,796 | 1,771 | 1,780 | 13,600 |
| 2009/11/25 | 1,765 | 1,778 | 1,764 | 1,771 | 31,600 |
| 2009/11/24 | 1,772 | 1,790 | 1,741 | 1,764 | 20,100 |
| 2009/11/20 | 1,759 | 1,797 | 1,742 | 1,797 | 14,700 |
| 2009/11/19 | 1,779 | 1,781 | 1,739 | 1,760 | 12,200 |
| 2009/11/18 | 1,763 | 1,793 | 1,762 | 1,786 | 22,100 |
| 2009/11/17 | 1,799 | 1,800 | 1,740 | 1,761 | 27,900 |
| 2009/11/16 | 1,789 | 1,806 | 1,788 | 1,799 | 45,800 |
| 2009/11/13 | 1,751 | 1,796 | 1,751 | 1,788 | 22,200 |
| 2009/11/12 | 1,765 | 1,790 | 1,729 | 1,751 | 23,200 |
| 2009/11/11 | 1,786 | 1,788 | 1,761 | 1,763 | 18,800 |
| 2009/11/10 | 1,779 | 1,810 | 1,763 | 1,786 | 21,100 |
| 2009/11/09 | 1,803 | 1,803 | 1,779 | 1,779 | 9,000 |
| 2009/11/06 | 1,818 | 1,818 | 1,780 | 1,802 | 12,000 |
| 2009/11/05 | 1,811 | 1,816 | 1,799 | 1,815 | 26,100 |
| 2009/11/04 | 1,801 | 1,811 | 1,775 | 1,811 | 19,400 |
| 2009/11/02 | 1,814 | 1,823 | 1,794 | 1,823 | 19,900 |
| 2009/10/30 | 1,802 | 1,827 | 1,780 | 1,808 | 30,000 |
| 2009/10/29 | 1,820 | 1,835 | 1,800 | 1,801 | 46,700 |
| 2009/10/28 | 1,830 | 1,844 | 1,804 | 1,820 | 25,900 |
| 2009/10/27 | 1,858 | 1,858 | 1,796 | 1,816 | 22,500 |
| 2009/10/26 | 1,820 | 1,866 | 1,808 | 1,830 | 39,600 |
| 2009/10/23 | 1,818 | 1,834 | 1,810 | 1,816 | 33,500 |
| 2009/10/22 | 1,814 | 1,817 | 1,775 | 1,817 | 28,700 |
| 2009/10/21 | 1,793 | 1,819 | 1,793 | 1,815 | 25,300 |
| 2009/10/20 | 1,804 | 1,810 | 1,785 | 1,799 | 16,400 |
| 2009/10/19 | 1,788 | 1,809 | 1,750 | 1,804 | 24,600 |
| 2009/10/16 | 1,798 | 1,810 | 1,780 | 1,795 | 38,300 |
| 2009/10/15 | 1,761 | 1,796 | 1,761 | 1,796 | 28,900 |
| 2009/10/14 | 1,740 | 1,758 | 1,716 | 1,757 | 24,200 |
| 2009/10/13 | 1,751 | 1,769 | 1,738 | 1,750 | 13,000 |
| 2009/10/09 | 1,745 | 1,754 | 1,711 | 1,753 | 23,900 |
| 2009/10/08 | 1,748 | 1,760 | 1,744 | 1,744 | 31,000 |
| 2009/10/07 | 1,723 | 1,748 | 1,723 | 1,748 | 21,500 |
| 2009/10/06 | 1,697 | 1,724 | 1,697 | 1,723 | 28,900 |
| 2009/10/05 | 1,700 | 1,702 | 1,691 | 1,695 | 16,500 |
| 2009/10/02 | 1,683 | 1,698 | 1,649 | 1,691 | 28,800 |
| 2009/10/01 | 1,749 | 1,749 | 1,678 | 1,712 | 19,300 |
| 2009/09/30 | 1,732 | 1,750 | 1,725 | 1,750 | 30,700 |
| 2009/09/29 | 1,688 | 1,732 | 1,687 | 1,732 | 44,800 |
| 2009/09/28 | 1,630 | 1,683 | 1,630 | 1,682 | 16,300 |
| 2009/09/25 | 1,670 | 1,683 | 1,624 | 1,657 | 26,800 |
| 2009/09/24 | 1,641 | 1,699 | 1,641 | 1,699 | 33,700 |
| 2009/09/18 | 1,650 | 1,665 | 1,630 | 1,665 | 26,300 |
| 2009/09/17 | 1,664 | 1,666 | 1,640 | 1,654 | 16,200 |
| 2009/09/16 | 1,681 | 1,685 | 1,641 | 1,647 | 23,400 |
| 2009/09/15 | 1,695 | 1,702 | 1,667 | 1,680 | 42,200 |
| 2009/09/14 | 1,677 | 1,703 | 1,630 | 1,692 | 33,900 |
| 2009/09/11 | 1,720 | 1,720 | 1,669 | 1,682 | 52,000 |
| 2009/09/10 | 1,704 | 1,741 | 1,704 | 1,728 | 21,500 |
| 2009/09/09 | 1,713 | 1,713 | 1,690 | 1,691 | 11,600 |
| 2009/09/08 | 1,714 | 1,714 | 1,701 | 1,712 | 22,600 |
| 2009/09/07 | 1,706 | 1,722 | 1,703 | 1,705 | 17,500 |
| 2009/09/04 | 1,721 | 1,721 | 1,687 | 1,697 | 30,900 |
| 2009/09/03 | 1,725 | 1,742 | 1,725 | 1,727 | 14,500 |
| 2009/09/02 | 1,772 | 1,772 | 1,720 | 1,732 | 37,100 |
| 2009/09/01 | 1,800 | 1,819 | 1,784 | 1,790 | 17,700 |
| 2009/08/31 | 1,786 | 1,829 | 1,786 | 1,821 | 18,700 |
| 2009/08/28 | 1,818 | 1,818 | 1,785 | 1,805 | 11,800 |
| 2009/08/27 | 1,794 | 1,817 | 1,779 | 1,798 | 22,500 |
| 2009/08/26 | 1,790 | 1,805 | 1,764 | 1,803 | 24,500 |
| 2009/08/25 | 1,818 | 1,830 | 1,772 | 1,774 | 59,800 |
| 2009/08/24 | 1,795 | 1,863 | 1,792 | 1,817 | 38,900 |
| 2009/08/21 | 1,794 | 1,818 | 1,764 | 1,794 | 24,400 |
| 2009/08/20 | 1,767 | 1,825 | 1,767 | 1,794 | 21,500 |
| 2009/08/19 | 1,765 | 1,779 | 1,755 | 1,770 | 15,800 |
| 2009/08/18 | 1,751 | 1,795 | 1,751 | 1,795 | 11,100 |
| 2009/08/17 | 1,804 | 1,815 | 1,762 | 1,781 | 46,300 |
| 2009/08/14 | 1,762 | 1,813 | 1,762 | 1,804 | 32,600 |
| 2009/08/13 | 1,764 | 1,777 | 1,749 | 1,752 | 7,900 |
| 2009/08/12 | 1,789 | 1,789 | 1,762 | 1,763 | 15,700 |
| 2009/08/11 | 1,796 | 1,798 | 1,773 | 1,792 | 20,500 |
| 2009/08/10 | 1,775 | 1,796 | 1,760 | 1,796 | 8,400 |
| 2009/08/07 | 1,760 | 1,785 | 1,729 | 1,776 | 13,800 |
| 2009/08/06 | 1,791 | 1,793 | 1,775 | 1,777 | 12,700 |
| 2009/08/05 | 1,789 | 1,798 | 1,789 | 1,790 | 23,300 |
| 2009/08/04 | 1,795 | 1,795 | 1,775 | 1,789 | 11,500 |
| 2009/08/03 | 1,792 | 1,792 | 1,776 | 1,789 | 9,400 |
| 2009/07/31 | 1,797 | 1,801 | 1,780 | 1,791 | 35,600 |
| 2009/07/30 | 1,773 | 1,795 | 1,763 | 1,777 | 14,400 |
| 2009/07/29 | 1,790 | 1,818 | 1,775 | 1,803 | 21,000 |
| 2009/07/28 | 1,788 | 1,791 | 1,763 | 1,790 | 11,100 |
| 2009/07/27 | 1,789 | 1,795 | 1,766 | 1,788 | 10,900 |
| 2009/07/24 | 1,783 | 1,790 | 1,766 | 1,788 | 24,300 |
| 2009/07/23 | 1,780 | 1,820 | 1,773 | 1,779 | 32,100 |
| 2009/07/22 | 1,720 | 1,784 | 1,720 | 1,776 | 29,700 |
| 2009/07/21 | 1,730 | 1,755 | 1,728 | 1,750 | 18,800 |
| 2009/07/17 | 1,695 | 1,744 | 1,695 | 1,729 | 19,300 |
| 2009/07/16 | 1,721 | 1,729 | 1,694 | 1,694 | 75,500 |
| 2009/07/15 | 1,711 | 1,716 | 1,704 | 1,714 | 32,600 |
| 2009/07/14 | 1,667 | 1,695 | 1,659 | 1,695 | 29,200 |
| 2009/07/13 | 1,661 | 1,689 | 1,654 | 1,658 | 15,700 |
| 2009/07/10 | 1,684 | 1,690 | 1,658 | 1,683 | 12,000 |
| 2009/07/09 | 1,690 | 1,700 | 1,666 | 1,680 | 17,800 |
| 2009/07/08 | 1,731 | 1,731 | 1,701 | 1,701 | 21,100 |
| 2009/07/07 | 1,723 | 1,731 | 1,715 | 1,731 | 39,300 |
| 2009/07/06 | 1,713 | 1,737 | 1,712 | 1,715 | 11,300 |
| 2009/07/03 | 1,720 | 1,731 | 1,690 | 1,711 | 28,700 |
| 2009/07/02 | 1,763 | 1,764 | 1,720 | 1,720 | 18,800 |
| 2009/07/01 | 1,727 | 1,790 | 1,727 | 1,760 | 22,200 |
| 2009/06/30 | 1,758 | 1,781 | 1,733 | 1,733 | 17,500 |
| 2009/06/29 | 1,751 | 1,780 | 1,729 | 1,752 | 25,800 |
| 2009/06/26 | 1,740 | 1,759 | 1,731 | 1,750 | 29,200 |
| 2009/06/25 | 1,698 | 1,749 | 1,697 | 1,731 | 28,200 |
| 2009/06/24 | 1,685 | 1,703 | 1,675 | 1,683 | 17,800 |
| 2009/06/23 | 1,685 | 1,712 | 1,673 | 1,680 | 19,100 |
| 2009/06/22 | 1,678 | 1,723 | 1,674 | 1,685 | 22,000 |
| 2009/06/19 | 1,702 | 1,718 | 1,690 | 1,690 | 17,100 |
| 2009/06/18 | 1,704 | 1,730 | 1,695 | 1,713 | 13,000 |
| 2009/06/17 | 1,700 | 1,716 | 1,700 | 1,702 | 10,600 |
| 2009/06/16 | 1,759 | 1,762 | 1,672 | 1,692 | 48,900 |
| 2009/06/15 | 1,747 | 1,761 | 1,747 | 1,758 | 32,300 |
| 2009/06/12 | 1,705 | 1,747 | 1,705 | 1,747 | 43,500 |
| 2009/06/11 | 1,726 | 1,726 | 1,705 | 1,722 | 8,300 |
| 2009/06/10 | 1,668 | 1,725 | 1,668 | 1,725 | 13,900 |
| 2009/06/09 | 1,707 | 1,711 | 1,688 | 1,698 | 13,000 |
| 2009/06/08 | 1,703 | 1,716 | 1,702 | 1,706 | 10,400 |
| 2009/06/05 | 1,724 | 1,725 | 1,710 | 1,714 | 23,500 |
| 2009/06/04 | 1,723 | 1,735 | 1,705 | 1,720 | 16,700 |
| 2009/06/03 | 1,730 | 1,740 | 1,705 | 1,721 | 26,300 |
| 2009/06/02 | 1,693 | 1,713 | 1,665 | 1,705 | 44,000 |
| 2009/06/01 | 1,698 | 1,698 | 1,666 | 1,670 | 16,700 |
| 2009/05/29 | 1,662 | 1,697 | 1,647 | 1,697 | 35,400 |
| 2009/05/28 | 1,665 | 1,675 | 1,655 | 1,661 | 11,200 |
| 2009/05/27 | 1,689 | 1,710 | 1,650 | 1,660 | 23,000 |
| 2009/05/26 | 1,715 | 1,715 | 1,685 | 1,703 | 49,000 |
| 2009/05/25 | 1,681 | 1,710 | 1,681 | 1,685 | 23,800 |
| 2009/05/22 | 1,650 | 1,695 | 1,650 | 1,673 | 15,200 |
| 2009/05/21 | 1,688 | 1,688 | 1,600 | 1,652 | 27,000 |
| 2009/05/20 | 1,656 | 1,700 | 1,656 | 1,688 | 49,100 |
| 2009/05/19 | 1,724 | 1,724 | 1,693 | 1,716 | 8,700 |
| 2009/05/18 | 1,731 | 1,735 | 1,694 | 1,694 | 35,000 |
| 2009/05/15 | 1,712 | 1,729 | 1,709 | 1,729 | 19,400 |
| 2009/05/14 | 1,712 | 1,738 | 1,704 | 1,707 | 18,500 |
| 2009/05/13 | 1,739 | 1,744 | 1,720 | 1,741 | 18,800 |
| 2009/05/12 | 1,721 | 1,746 | 1,708 | 1,712 | 12,800 |
| 2009/05/11 | 1,734 | 1,744 | 1,720 | 1,740 | 28,300 |
| 2009/05/08 | 1,716 | 1,734 | 1,703 | 1,734 | 19,600 |
| 2009/05/07 | 1,680 | 1,703 | 1,672 | 1,703 | 16,800 |
| 2009/05/01 | 1,710 | 1,744 | 1,655 | 1,665 | 24,600 |
| 2009/04/30 | 1,665 | 1,740 | 1,665 | 1,711 | 30,900 |
| 2009/04/28 | 1,694 | 1,699 | 1,650 | 1,651 | 20,400 |
| 2009/04/27 | 1,710 | 1,717 | 1,680 | 1,682 | 13,800 |
| 2009/04/24 | 1,747 | 1,750 | 1,678 | 1,682 | 40,100 |
| 2009/04/23 | 1,714 | 1,747 | 1,692 | 1,747 | 28,900 |
| 2009/04/22 | 1,705 | 1,705 | 1,675 | 1,697 | 18,100 |
| 2009/04/21 | 1,700 | 1,730 | 1,650 | 1,704 | 23,400 |
| 2009/04/20 | 1,717 | 1,747 | 1,703 | 1,729 | 15,100 |
| 2009/04/17 | 1,734 | 1,734 | 1,714 | 1,715 | 30,600 |
| 2009/04/16 | 1,716 | 1,747 | 1,709 | 1,714 | 18,200 |
| 2009/04/15 | 1,670 | 1,715 | 1,670 | 1,709 | 22,000 |
| 2009/04/14 | 1,700 | 1,701 | 1,632 | 1,668 | 38,300 |
| 2009/04/13 | 1,710 | 1,718 | 1,680 | 1,693 | 18,100 |
| 2009/04/10 | 1,782 | 1,782 | 1,717 | 1,734 | 19,100 |
| 2009/04/09 | 1,764 | 1,789 | 1,756 | 1,780 | 13,200 |
| 2009/04/08 | 1,760 | 1,772 | 1,736 | 1,764 | 14,700 |
| 2009/04/07 | 1,800 | 1,800 | 1,755 | 1,779 | 19,000 |
| 2009/04/06 | 1,837 | 1,847 | 1,773 | 1,786 | 33,400 |
| 2009/04/03 | 1,866 | 1,866 | 1,816 | 1,837 | 19,800 |
| 2009/04/02 | 1,855 | 1,877 | 1,825 | 1,865 | 29,000 |
| 2009/04/01 | 1,822 | 1,886 | 1,822 | 1,870 | 44,400 |
| 2009/03/31 | 1,850 | 1,869 | 1,796 | 1,821 | 25,600 |
| 2009/03/30 | 1,856 | 1,888 | 1,826 | 1,854 | 32,600 |
| 2009/03/27 | 1,878 | 1,897 | 1,852 | 1,855 | 46,300 |
| 2009/03/26 | 1,840 | 1,880 | 1,837 | 1,880 | 30,000 |
| 2009/03/25 | 1,819 | 1,836 | 1,789 | 1,836 | 52,900 |
| 2009/03/24 | 1,809 | 1,810 | 1,759 | 1,810 | 51,500 |
| 2009/03/23 | 1,761 | 1,808 | 1,761 | 1,808 | 30,500 |
| 2009/03/19 | 1,797 | 1,809 | 1,780 | 1,791 | 44,500 |
| 2009/03/18 | 1,772 | 1,800 | 1,772 | 1,780 | 24,900 |
| 2009/03/17 | 1,773 | 1,800 | 1,773 | 1,792 | 85,900 |
| 2009/03/16 | 1,751 | 1,784 | 1,748 | 1,773 | 32,100 |
| 2009/03/13 | 1,692 | 1,752 | 1,692 | 1,744 | 52,700 |
| 2009/03/12 | 1,702 | 1,743 | 1,699 | 1,743 | 21,400 |
| 2009/03/11 | 1,750 | 1,779 | 1,717 | 1,728 | 27,900 |
| 2009/03/10 | 1,727 | 1,750 | 1,727 | 1,741 | 14,400 |
| 2009/03/09 | 1,777 | 1,777 | 1,725 | 1,757 | 19,500 |
| 2009/03/06 | 1,791 | 1,796 | 1,755 | 1,755 | 47,800 |
| 2009/03/05 | 1,780 | 1,800 | 1,766 | 1,790 | 41,300 |
| 2009/03/04 | 1,677 | 1,764 | 1,677 | 1,758 | 25,500 |
| 2009/03/03 | 1,715 | 1,746 | 1,678 | 1,691 | 24,100 |
| 2009/03/02 | 1,782 | 1,782 | 1,722 | 1,745 | 15,700 |
| 2009/02/27 | 1,757 | 1,789 | 1,717 | 1,789 | 24,300 |
| 2009/02/26 | 1,769 | 1,780 | 1,762 | 1,777 | 32,200 |
| 2009/02/25 | 1,770 | 1,770 | 1,750 | 1,768 | 24,300 |
| 2009/02/24 | 1,729 | 1,751 | 1,723 | 1,743 | 19,400 |
| 2009/02/23 | 1,723 | 1,750 | 1,722 | 1,741 | 17,600 |
| 2009/02/20 | 1,755 | 1,772 | 1,742 | 1,753 | 13,000 |
| 2009/02/19 | 1,736 | 1,754 | 1,725 | 1,754 | 13,500 |
| 2009/02/18 | 1,732 | 1,756 | 1,730 | 1,735 | 13,300 |
| 2009/02/17 | 1,758 | 1,764 | 1,741 | 1,751 | 30,700 |
| 2009/02/16 | 1,737 | 1,758 | 1,731 | 1,758 | 17,200 |
| 2009/02/13 | 1,668 | 1,730 | 1,668 | 1,688 | 18,100 |
| 2009/02/12 | 1,701 | 1,721 | 1,656 | 1,668 | 12,700 |
| 2009/02/10 | 1,691 | 1,739 | 1,688 | 1,693 | 10,800 |
| 2009/02/09 | 1,735 | 1,738 | 1,690 | 1,690 | 27,600 |
| 2009/02/06 | 1,734 | 1,750 | 1,731 | 1,735 | 11,900 |
| 2009/02/05 | 1,731 | 1,745 | 1,728 | 1,729 | 23,600 |
| 2009/02/04 | 1,699 | 1,738 | 1,696 | 1,726 | 9,100 |
| 2009/02/03 | 1,704 | 1,750 | 1,697 | 1,698 | 9,200 |
| 2009/02/02 | 1,710 | 1,739 | 1,683 | 1,734 | 16,400 |
| 2009/01/30 | 1,745 | 1,748 | 1,724 | 1,733 | 13,700 |
| 2009/01/29 | 1,785 | 1,790 | 1,775 | 1,790 | 17,200 |
| 2009/01/28 | 1,753 | 1,800 | 1,750 | 1,790 | 17,300 |
| 2009/01/27 | 1,734 | 1,793 | 1,705 | 1,753 | 22,300 |
| 2009/01/26 | 1,658 | 1,736 | 1,612 | 1,717 | 12,000 |
| 2009/01/23 | 1,713 | 1,720 | 1,678 | 1,688 | 20,800 |
| 2009/01/22 | 1,710 | 1,712 | 1,680 | 1,712 | 8,100 |
| 2009/01/21 | 1,667 | 1,750 | 1,667 | 1,681 | 18,700 |
| 2009/01/20 | 1,711 | 1,711 | 1,677 | 1,697 | 7,100 |
| 2009/01/19 | 1,751 | 1,759 | 1,732 | 1,737 | 23,200 |
| 2009/01/16 | 1,702 | 1,740 | 1,702 | 1,738 | 18,100 |
| 2009/01/15 | 1,693 | 1,728 | 1,693 | 1,695 | 35,700 |
| 2009/01/14 | 1,668 | 1,730 | 1,655 | 1,693 | 18,500 |
| 2009/01/13 | 1,680 | 1,682 | 1,646 | 1,649 | 43,400 |
| 2009/01/09 | 1,731 | 1,760 | 1,710 | 1,737 | 39,500 |
| 2009/01/08 | 1,724 | 1,754 | 1,701 | 1,701 | 33,300 |
| 2009/01/07 | 1,777 | 1,795 | 1,754 | 1,754 | 37,500 |
| 2009/01/06 | 1,779 | 1,789 | 1,748 | 1,748 | 60,000 |
| 2009/01/05 | 1,800 | 1,800 | 1,749 | 1,749 | 20,800 |