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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,725 | 1,755 | 1,703 | 1,703 | 22,300 |
| 2010/12/29 | 1,709 | 1,770 | 1,709 | 1,756 | 25,500 |
| 2010/12/28 | 1,658 | 1,711 | 1,658 | 1,709 | 37,700 |
| 2010/12/27 | 1,666 | 1,671 | 1,651 | 1,654 | 35,700 |
| 2010/12/24 | 1,729 | 1,735 | 1,659 | 1,661 | 72,300 |
| 2010/12/22 | 1,781 | 1,781 | 1,706 | 1,727 | 42,600 |
| 2010/12/21 | 1,821 | 1,821 | 1,775 | 1,790 | 54,600 |
| 2010/12/20 | 1,727 | 1,866 | 1,695 | 1,838 | 104,700 |
| 2010/12/17 | 1,739 | 1,744 | 1,723 | 1,730 | 22,600 |
| 2010/12/16 | 1,745 | 1,745 | 1,723 | 1,729 | 22,200 |
| 2010/12/15 | 1,738 | 1,750 | 1,711 | 1,748 | 78,100 |
| 2010/12/14 | 1,693 | 1,743 | 1,687 | 1,738 | 47,900 |
| 2010/12/13 | 1,658 | 1,692 | 1,631 | 1,678 | 43,400 |
| 2010/12/10 | 1,671 | 1,671 | 1,656 | 1,664 | 59,600 |
| 2010/12/09 | 1,695 | 1,705 | 1,660 | 1,665 | 30,400 |
| 2010/12/08 | 1,700 | 1,707 | 1,680 | 1,695 | 26,300 |
| 2010/12/07 | 1,692 | 1,705 | 1,656 | 1,705 | 23,600 |
| 2010/12/06 | 1,695 | 1,700 | 1,686 | 1,691 | 30,700 |
| 2010/12/03 | 1,666 | 1,695 | 1,666 | 1,695 | 22,900 |
| 2010/12/02 | 1,624 | 1,670 | 1,624 | 1,655 | 19,700 |
| 2010/12/01 | 1,602 | 1,616 | 1,596 | 1,612 | 10,500 |
| 2010/11/30 | 1,621 | 1,650 | 1,595 | 1,602 | 30,500 |
| 2010/11/29 | 1,637 | 1,672 | 1,627 | 1,644 | 15,200 |
| 2010/11/26 | 1,675 | 1,675 | 1,631 | 1,637 | 19,800 |
| 2010/11/25 | 1,668 | 1,685 | 1,667 | 1,675 | 23,300 |
| 2010/11/24 | 1,631 | 1,684 | 1,631 | 1,667 | 12,800 |
| 2010/11/22 | 1,697 | 1,697 | 1,652 | 1,665 | 25,400 |
| 2010/11/19 | 1,679 | 1,682 | 1,649 | 1,672 | 11,700 |
| 2010/11/18 | 1,608 | 1,674 | 1,605 | 1,671 | 25,100 |
| 2010/11/17 | 1,620 | 1,643 | 1,620 | 1,639 | 11,000 |
| 2010/11/16 | 1,645 | 1,650 | 1,632 | 1,636 | 57,300 |
| 2010/11/15 | 1,622 | 1,645 | 1,621 | 1,645 | 25,900 |
| 2010/11/12 | 1,606 | 1,626 | 1,606 | 1,620 | 20,800 |
| 2010/11/11 | 1,604 | 1,619 | 1,584 | 1,602 | 27,100 |
| 2010/11/10 | 1,613 | 1,640 | 1,599 | 1,617 | 26,700 |
| 2010/11/09 | 1,641 | 1,647 | 1,617 | 1,620 | 19,400 |
| 2010/11/08 | 1,634 | 1,643 | 1,632 | 1,641 | 25,200 |
| 2010/11/05 | 1,610 | 1,635 | 1,609 | 1,632 | 38,600 |
| 2010/11/04 | 1,589 | 1,616 | 1,582 | 1,594 | 27,000 |
| 2010/11/02 | 1,568 | 1,583 | 1,541 | 1,564 | 24,100 |
| 2010/11/01 | 1,583 | 1,583 | 1,557 | 1,565 | 21,200 |
| 2010/10/29 | 1,554 | 1,613 | 1,545 | 1,580 | 41,500 |
| 2010/10/28 | 1,629 | 1,632 | 1,566 | 1,566 | 58,500 |
| 2010/10/27 | 1,591 | 1,629 | 1,591 | 1,629 | 29,000 |
| 2010/10/26 | 1,558 | 1,622 | 1,501 | 1,592 | 72,100 |
| 2010/10/25 | 1,563 | 1,580 | 1,563 | 1,564 | 31,200 |
| 2010/10/22 | 1,567 | 1,576 | 1,558 | 1,562 | 21,400 |
| 2010/10/21 | 1,575 | 1,577 | 1,547 | 1,556 | 24,900 |
| 2010/10/20 | 1,600 | 1,601 | 1,576 | 1,577 | 19,200 |
| 2010/10/19 | 1,613 | 1,648 | 1,613 | 1,617 | 15,600 |
| 2010/10/18 | 1,620 | 1,638 | 1,610 | 1,629 | 15,800 |
| 2010/10/15 | 1,652 | 1,659 | 1,601 | 1,610 | 47,300 |
| 2010/10/14 | 1,627 | 1,657 | 1,618 | 1,652 | 30,300 |
| 2010/10/13 | 1,624 | 1,645 | 1,600 | 1,603 | 22,900 |
| 2010/10/12 | 1,710 | 1,710 | 1,623 | 1,623 | 46,600 |
| 2010/10/08 | 1,700 | 1,735 | 1,696 | 1,703 | 34,400 |
| 2010/10/07 | 1,710 | 1,739 | 1,707 | 1,718 | 23,800 |
| 2010/10/06 | 1,745 | 1,760 | 1,713 | 1,724 | 45,400 |
| 2010/10/05 | 1,717 | 1,748 | 1,717 | 1,744 | 36,400 |
| 2010/10/04 | 1,681 | 1,728 | 1,681 | 1,717 | 16,400 |
| 2010/10/01 | 1,714 | 1,734 | 1,685 | 1,699 | 23,900 |
| 2010/09/30 | 1,724 | 1,743 | 1,697 | 1,708 | 35,100 |
| 2010/09/29 | 1,670 | 1,715 | 1,670 | 1,713 | 29,200 |
| 2010/09/28 | 1,648 | 1,670 | 1,645 | 1,670 | 22,700 |
| 2010/09/27 | 1,655 | 1,658 | 1,572 | 1,654 | 24,200 |
| 2010/09/24 | 1,650 | 1,670 | 1,642 | 1,646 | 29,400 |
| 2010/09/22 | 1,651 | 1,671 | 1,650 | 1,650 | 28,500 |
| 2010/09/21 | 1,670 | 1,681 | 1,642 | 1,659 | 15,600 |
| 2010/09/17 | 1,684 | 1,690 | 1,596 | 1,670 | 24,700 |
| 2010/09/16 | 1,715 | 1,715 | 1,680 | 1,687 | 13,100 |
| 2010/09/15 | 1,687 | 1,719 | 1,684 | 1,711 | 38,100 |
| 2010/09/14 | 1,671 | 1,697 | 1,655 | 1,687 | 25,200 |
| 2010/09/13 | 1,723 | 1,723 | 1,656 | 1,671 | 22,200 |
| 2010/09/10 | 1,691 | 1,725 | 1,691 | 1,723 | 49,400 |
| 2010/09/09 | 1,700 | 1,709 | 1,694 | 1,707 | 13,600 |
| 2010/09/08 | 1,689 | 1,697 | 1,662 | 1,692 | 23,200 |
| 2010/09/07 | 1,675 | 1,710 | 1,670 | 1,696 | 46,400 |
| 2010/09/06 | 1,634 | 1,677 | 1,634 | 1,671 | 24,800 |
| 2010/09/03 | 1,595 | 1,634 | 1,583 | 1,632 | 12,900 |
| 2010/09/02 | 1,641 | 1,641 | 1,550 | 1,607 | 36,700 |
| 2010/09/01 | 1,592 | 1,637 | 1,536 | 1,632 | 62,400 |
| 2010/08/31 | 1,610 | 1,622 | 1,590 | 1,607 | 31,900 |
| 2010/08/30 | 1,610 | 1,670 | 1,609 | 1,622 | 26,900 |
| 2010/08/27 | 1,579 | 1,609 | 1,566 | 1,603 | 35,800 |
| 2010/08/26 | 1,731 | 1,731 | 1,585 | 1,598 | 99,200 |
| 2010/08/25 | 1,662 | 1,740 | 1,634 | 1,737 | 87,700 |
| 2010/08/24 | 1,599 | 1,665 | 1,587 | 1,662 | 32,400 |
| 2010/08/23 | 1,609 | 1,618 | 1,608 | 1,614 | 10,900 |
| 2010/08/20 | 1,619 | 1,644 | 1,610 | 1,624 | 9,700 |
| 2010/08/19 | 1,643 | 1,659 | 1,625 | 1,642 | 15,600 |
| 2010/08/18 | 1,619 | 1,649 | 1,603 | 1,641 | 18,200 |
| 2010/08/17 | 1,557 | 1,630 | 1,554 | 1,609 | 17,000 |
| 2010/08/16 | 1,568 | 1,585 | 1,563 | 1,579 | 34,300 |
| 2010/08/13 | 1,528 | 1,574 | 1,528 | 1,568 | 17,700 |
| 2010/08/12 | 1,511 | 1,530 | 1,445 | 1,524 | 14,900 |
| 2010/08/11 | 1,540 | 1,540 | 1,516 | 1,520 | 14,900 |
| 2010/08/10 | 1,551 | 1,562 | 1,550 | 1,554 | 7,800 |
| 2010/08/09 | 1,552 | 1,567 | 1,543 | 1,554 | 8,100 |
| 2010/08/06 | 1,545 | 1,560 | 1,533 | 1,552 | 23,700 |
| 2010/08/05 | 1,540 | 1,562 | 1,540 | 1,561 | 16,600 |
| 2010/08/04 | 1,537 | 1,543 | 1,522 | 1,532 | 16,300 |
| 2010/08/03 | 1,532 | 1,560 | 1,528 | 1,547 | 11,400 |
| 2010/08/02 | 1,534 | 1,548 | 1,525 | 1,528 | 4,300 |
| 2010/07/30 | 1,559 | 1,559 | 1,518 | 1,535 | 24,700 |
| 2010/07/29 | 1,587 | 1,591 | 1,572 | 1,572 | 10,200 |
| 2010/07/28 | 1,589 | 1,612 | 1,587 | 1,605 | 11,700 |
| 2010/07/27 | 1,577 | 1,577 | 1,551 | 1,570 | 6,800 |
| 2010/07/26 | 1,573 | 1,584 | 1,573 | 1,576 | 20,300 |
| 2010/07/23 | 1,573 | 1,586 | 1,558 | 1,571 | 23,600 |
| 2010/07/22 | 1,547 | 1,590 | 1,540 | 1,551 | 25,200 |
| 2010/07/21 | 1,595 | 1,595 | 1,555 | 1,562 | 27,900 |
| 2010/07/20 | 1,627 | 1,634 | 1,584 | 1,594 | 33,200 |
| 2010/07/16 | 1,667 | 1,668 | 1,652 | 1,657 | 31,100 |
| 2010/07/15 | 1,669 | 1,677 | 1,667 | 1,667 | 45,000 |
| 2010/07/14 | 1,631 | 1,666 | 1,626 | 1,665 | 19,700 |
| 2010/07/13 | 1,653 | 1,655 | 1,615 | 1,617 | 19,000 |
| 2010/07/12 | 1,657 | 1,668 | 1,640 | 1,647 | 14,500 |
| 2010/07/09 | 1,668 | 1,668 | 1,638 | 1,657 | 19,700 |
| 2010/07/08 | 1,585 | 1,648 | 1,567 | 1,632 | 22,600 |
| 2010/07/07 | 1,590 | 1,592 | 1,547 | 1,565 | 20,700 |
| 2010/07/06 | 1,565 | 1,588 | 1,565 | 1,588 | 9,800 |
| 2010/07/05 | 1,546 | 1,588 | 1,546 | 1,564 | 21,800 |
| 2010/07/02 | 1,530 | 1,556 | 1,530 | 1,546 | 23,800 |
| 2010/07/01 | 1,576 | 1,576 | 1,539 | 1,550 | 19,300 |
| 2010/06/30 | 1,621 | 1,644 | 1,570 | 1,607 | 23,800 |
| 2010/06/29 | 1,665 | 1,677 | 1,624 | 1,648 | 22,000 |
| 2010/06/28 | 1,646 | 1,669 | 1,646 | 1,664 | 8,000 |
| 2010/06/25 | 1,643 | 1,680 | 1,639 | 1,649 | 34,900 |
| 2010/06/24 | 1,631 | 1,651 | 1,631 | 1,643 | 6,200 |
| 2010/06/23 | 1,650 | 1,654 | 1,625 | 1,643 | 10,900 |
| 2010/06/22 | 1,653 | 1,675 | 1,637 | 1,669 | 17,300 |
| 2010/06/21 | 1,678 | 1,693 | 1,672 | 1,693 | 17,300 |
| 2010/06/18 | 1,676 | 1,686 | 1,669 | 1,678 | 17,100 |
| 2010/06/17 | 1,675 | 1,675 | 1,637 | 1,660 | 14,800 |
| 2010/06/16 | 1,682 | 1,682 | 1,652 | 1,674 | 23,800 |
| 2010/06/15 | 1,633 | 1,682 | 1,633 | 1,679 | 45,300 |
| 2010/06/14 | 1,581 | 1,634 | 1,573 | 1,633 | 29,400 |
| 2010/06/11 | 1,547 | 1,574 | 1,531 | 1,567 | 39,000 |
| 2010/06/10 | 1,515 | 1,535 | 1,515 | 1,535 | 7,700 |
| 2010/06/09 | 1,527 | 1,539 | 1,513 | 1,526 | 14,300 |
| 2010/06/08 | 1,520 | 1,540 | 1,520 | 1,535 | 5,100 |
| 2010/06/07 | 1,557 | 1,557 | 1,523 | 1,532 | 23,400 |
| 2010/06/04 | 1,553 | 1,568 | 1,553 | 1,563 | 18,400 |
| 2010/06/03 | 1,531 | 1,577 | 1,520 | 1,566 | 20,700 |
| 2010/06/02 | 1,530 | 1,544 | 1,530 | 1,535 | 8,500 |
| 2010/06/01 | 1,532 | 1,554 | 1,530 | 1,548 | 6,500 |
| 2010/05/31 | 1,545 | 1,560 | 1,520 | 1,545 | 20,500 |
| 2010/05/28 | 1,579 | 1,579 | 1,536 | 1,539 | 25,100 |
| 2010/05/27 | 1,576 | 1,578 | 1,548 | 1,561 | 40,000 |
| 2010/05/26 | 1,570 | 1,584 | 1,568 | 1,574 | 42,100 |
| 2010/05/25 | 1,560 | 1,589 | 1,558 | 1,568 | 23,500 |
| 2010/05/24 | 1,555 | 1,579 | 1,555 | 1,558 | 24,400 |
| 2010/05/21 | 1,551 | 1,572 | 1,551 | 1,553 | 36,000 |
| 2010/05/20 | 1,561 | 1,567 | 1,548 | 1,551 | 19,600 |
| 2010/05/19 | 1,603 | 1,607 | 1,540 | 1,579 | 39,900 |
| 2010/05/18 | 1,605 | 1,618 | 1,605 | 1,607 | 18,900 |
| 2010/05/17 | 1,632 | 1,638 | 1,609 | 1,613 | 43,900 |
| 2010/05/14 | 1,632 | 1,649 | 1,630 | 1,632 | 21,300 |
| 2010/05/13 | 1,631 | 1,640 | 1,623 | 1,635 | 11,800 |
| 2010/05/12 | 1,630 | 1,639 | 1,623 | 1,625 | 9,600 |
| 2010/05/11 | 1,651 | 1,651 | 1,600 | 1,619 | 31,300 |
| 2010/05/10 | 1,651 | 1,651 | 1,624 | 1,645 | 30,900 |
| 2010/05/07 | 1,617 | 1,661 | 1,584 | 1,653 | 78,300 |
| 2010/05/06 | 1,666 | 1,672 | 1,625 | 1,633 | 60,000 |
| 2010/04/30 | 1,660 | 1,686 | 1,660 | 1,666 | 26,200 |
| 2010/04/28 | 1,681 | 1,681 | 1,644 | 1,649 | 53,200 |
| 2010/04/27 | 1,714 | 1,714 | 1,683 | 1,688 | 32,200 |
| 2010/04/26 | 1,704 | 1,715 | 1,697 | 1,704 | 22,500 |
| 2010/04/23 | 1,695 | 1,696 | 1,683 | 1,696 | 29,500 |
| 2010/04/22 | 1,721 | 1,726 | 1,683 | 1,695 | 61,900 |
| 2010/04/21 | 1,729 | 1,733 | 1,710 | 1,723 | 33,200 |
| 2010/04/20 | 1,706 | 1,720 | 1,702 | 1,708 | 18,700 |
| 2010/04/19 | 1,730 | 1,731 | 1,706 | 1,715 | 32,800 |
| 2010/04/16 | 1,765 | 1,765 | 1,720 | 1,730 | 29,700 |
| 2010/04/15 | 1,763 | 1,775 | 1,756 | 1,765 | 47,100 |
| 2010/04/14 | 1,752 | 1,763 | 1,746 | 1,763 | 35,900 |
| 2010/04/13 | 1,760 | 1,760 | 1,737 | 1,748 | 45,600 |
| 2010/04/12 | 1,784 | 1,787 | 1,753 | 1,753 | 28,200 |
| 2010/04/09 | 1,760 | 1,781 | 1,760 | 1,775 | 15,900 |
| 2010/04/08 | 1,770 | 1,781 | 1,764 | 1,767 | 22,400 |
| 2010/04/07 | 1,797 | 1,797 | 1,779 | 1,782 | 19,500 |
| 2010/04/06 | 1,812 | 1,812 | 1,751 | 1,794 | 26,000 |
| 2010/04/05 | 1,802 | 1,812 | 1,795 | 1,812 | 30,300 |
| 2010/04/02 | 1,810 | 1,810 | 1,780 | 1,802 | 29,300 |
| 2010/04/01 | 1,795 | 1,812 | 1,782 | 1,808 | 23,300 |
| 2010/03/31 | 1,797 | 1,813 | 1,789 | 1,809 | 35,200 |
| 2010/03/30 | 1,781 | 1,800 | 1,776 | 1,796 | 27,700 |
| 2010/03/29 | 1,790 | 1,796 | 1,773 | 1,781 | 19,900 |
| 2010/03/26 | 1,769 | 1,790 | 1,769 | 1,790 | 29,600 |
| 2010/03/25 | 1,785 | 1,788 | 1,755 | 1,768 | 39,300 |
| 2010/03/24 | 1,788 | 1,789 | 1,740 | 1,782 | 26,900 |
| 2010/03/23 | 1,745 | 1,770 | 1,745 | 1,762 | 14,700 |
| 2010/03/19 | 1,750 | 1,776 | 1,733 | 1,762 | 17,000 |
| 2010/03/18 | 1,743 | 1,753 | 1,728 | 1,744 | 9,000 |
| 2010/03/17 | 1,756 | 1,758 | 1,741 | 1,754 | 30,800 |
| 2010/03/16 | 1,747 | 1,760 | 1,747 | 1,750 | 24,300 |
| 2010/03/15 | 1,741 | 1,750 | 1,741 | 1,747 | 28,600 |
| 2010/03/12 | 1,737 | 1,741 | 1,715 | 1,741 | 40,500 |
| 2010/03/11 | 1,705 | 1,737 | 1,705 | 1,737 | 7,200 |
| 2010/03/10 | 1,715 | 1,735 | 1,700 | 1,700 | 8,000 |
| 2010/03/09 | 1,733 | 1,735 | 1,717 | 1,717 | 13,400 |
| 2010/03/08 | 1,740 | 1,744 | 1,734 | 1,740 | 24,900 |
| 2010/03/05 | 1,720 | 1,745 | 1,712 | 1,735 | 29,400 |
| 2010/03/04 | 1,706 | 1,716 | 1,692 | 1,712 | 17,100 |
| 2010/03/03 | 1,708 | 1,708 | 1,698 | 1,706 | 11,900 |
| 2010/03/02 | 1,701 | 1,718 | 1,695 | 1,708 | 12,800 |
| 2010/03/01 | 1,703 | 1,718 | 1,698 | 1,712 | 9,300 |
| 2010/02/26 | 1,697 | 1,717 | 1,697 | 1,709 | 13,700 |
| 2010/02/25 | 1,701 | 1,717 | 1,701 | 1,714 | 29,000 |
| 2010/02/24 | 1,718 | 1,718 | 1,683 | 1,701 | 22,000 |
| 2010/02/23 | 1,738 | 1,738 | 1,715 | 1,727 | 24,900 |
| 2010/02/22 | 1,719 | 1,741 | 1,716 | 1,732 | 23,600 |
| 2010/02/19 | 1,709 | 1,709 | 1,680 | 1,695 | 30,400 |
| 2010/02/18 | 1,722 | 1,726 | 1,711 | 1,718 | 16,000 |
| 2010/02/17 | 1,725 | 1,737 | 1,721 | 1,734 | 16,300 |
| 2010/02/16 | 1,721 | 1,724 | 1,695 | 1,697 | 18,000 |
| 2010/02/15 | 1,728 | 1,752 | 1,723 | 1,723 | 37,100 |
| 2010/02/12 | 1,714 | 1,728 | 1,703 | 1,728 | 28,400 |
| 2010/02/10 | 1,700 | 1,718 | 1,690 | 1,709 | 23,600 |
| 2010/02/09 | 1,713 | 1,714 | 1,695 | 1,701 | 25,400 |
| 2010/02/08 | 1,752 | 1,762 | 1,721 | 1,731 | 16,000 |
| 2010/02/05 | 1,760 | 1,797 | 1,751 | 1,755 | 42,800 |
| 2010/02/04 | 1,737 | 1,760 | 1,723 | 1,760 | 20,000 |
| 2010/02/03 | 1,723 | 1,737 | 1,711 | 1,722 | 10,900 |
| 2010/02/02 | 1,694 | 1,715 | 1,686 | 1,715 | 19,400 |
| 2010/02/01 | 1,720 | 1,734 | 1,686 | 1,709 | 28,100 |
| 2010/01/29 | 1,761 | 1,771 | 1,735 | 1,735 | 22,300 |
| 2010/01/28 | 1,788 | 1,789 | 1,754 | 1,760 | 20,800 |
| 2010/01/27 | 1,766 | 1,779 | 1,751 | 1,758 | 23,500 |
| 2010/01/26 | 1,806 | 1,806 | 1,777 | 1,778 | 25,500 |
| 2010/01/25 | 1,796 | 1,819 | 1,796 | 1,805 | 19,200 |
| 2010/01/22 | 1,810 | 1,810 | 1,787 | 1,796 | 23,800 |
| 2010/01/21 | 1,801 | 1,837 | 1,798 | 1,834 | 21,300 |
| 2010/01/20 | 1,830 | 1,830 | 1,805 | 1,808 | 18,400 |
| 2010/01/19 | 1,821 | 1,824 | 1,805 | 1,815 | 17,700 |
| 2010/01/18 | 1,821 | 1,842 | 1,821 | 1,833 | 9,800 |
| 2010/01/15 | 1,845 | 1,846 | 1,827 | 1,839 | 36,200 |
| 2010/01/14 | 1,812 | 1,845 | 1,804 | 1,845 | 20,300 |
| 2010/01/13 | 1,829 | 1,839 | 1,799 | 1,821 | 18,700 |
| 2010/01/12 | 1,830 | 1,834 | 1,824 | 1,834 | 19,800 |
| 2010/01/08 | 1,826 | 1,830 | 1,816 | 1,830 | 28,700 |
| 2010/01/07 | 1,800 | 1,838 | 1,796 | 1,829 | 8,200 |
| 2010/01/06 | 1,799 | 1,825 | 1,784 | 1,815 | 13,700 |
| 2010/01/05 | 1,804 | 1,807 | 1,763 | 1,787 | 36,400 |
| 2010/01/04 | 1,755 | 1,800 | 1,755 | 1,796 | 17,200 |