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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,788 | 1,797 | 1,786 | 1,795 | 13,000 |
| 2013/12/27 | 1,774 | 1,787 | 1,769 | 1,786 | 16,600 |
| 2013/12/26 | 1,756 | 1,779 | 1,751 | 1,771 | 12,000 |
| 2013/12/25 | 1,770 | 1,777 | 1,734 | 1,755 | 35,300 |
| 2013/12/24 | 1,771 | 1,784 | 1,759 | 1,770 | 23,700 |
| 2013/12/20 | 1,766 | 1,775 | 1,755 | 1,770 | 17,100 |
| 2013/12/19 | 1,775 | 1,780 | 1,754 | 1,763 | 20,300 |
| 2013/12/18 | 1,738 | 1,766 | 1,738 | 1,766 | 29,800 |
| 2013/12/17 | 1,742 | 1,748 | 1,740 | 1,744 | 11,700 |
| 2013/12/16 | 1,740 | 1,746 | 1,740 | 1,740 | 14,700 |
| 2013/12/13 | 1,751 | 1,757 | 1,740 | 1,740 | 75,900 |
| 2013/12/12 | 1,750 | 1,755 | 1,742 | 1,751 | 8,300 |
| 2013/12/11 | 1,747 | 1,754 | 1,744 | 1,745 | 8,400 |
| 2013/12/10 | 1,747 | 1,757 | 1,739 | 1,755 | 15,800 |
| 2013/12/09 | 1,752 | 1,755 | 1,730 | 1,744 | 14,300 |
| 2013/12/06 | 1,741 | 1,747 | 1,736 | 1,739 | 6,800 |
| 2013/12/05 | 1,752 | 1,762 | 1,740 | 1,741 | 25,300 |
| 2013/12/04 | 1,757 | 1,768 | 1,745 | 1,752 | 21,200 |
| 2013/12/03 | 1,768 | 1,775 | 1,758 | 1,763 | 11,200 |
| 2013/12/02 | 1,757 | 1,768 | 1,752 | 1,754 | 14,600 |
| 2013/11/29 | 1,763 | 1,770 | 1,755 | 1,757 | 13,800 |
| 2013/11/28 | 1,768 | 1,774 | 1,761 | 1,769 | 4,200 |
| 2013/11/27 | 1,775 | 1,780 | 1,755 | 1,771 | 11,200 |
| 2013/11/26 | 1,774 | 1,783 | 1,765 | 1,770 | 10,700 |
| 2013/11/25 | 1,786 | 1,794 | 1,773 | 1,783 | 31,400 |
| 2013/11/22 | 1,791 | 1,795 | 1,772 | 1,786 | 11,000 |
| 2013/11/21 | 1,774 | 1,789 | 1,751 | 1,788 | 12,000 |
| 2013/11/20 | 1,763 | 1,793 | 1,763 | 1,781 | 15,200 |
| 2013/11/19 | 1,765 | 1,794 | 1,765 | 1,770 | 13,600 |
| 2013/11/18 | 1,799 | 1,799 | 1,765 | 1,771 | 14,100 |
| 2013/11/15 | 1,791 | 1,800 | 1,784 | 1,800 | 69,500 |
| 2013/11/14 | 1,775 | 1,796 | 1,772 | 1,791 | 20,400 |
| 2013/11/13 | 1,745 | 1,773 | 1,745 | 1,772 | 13,500 |
| 2013/11/12 | 1,742 | 1,757 | 1,705 | 1,757 | 24,600 |
| 2013/11/11 | 1,750 | 1,750 | 1,730 | 1,733 | 22,800 |
| 2013/11/08 | 1,762 | 1,763 | 1,725 | 1,730 | 15,100 |
| 2013/11/07 | 1,759 | 1,777 | 1,759 | 1,762 | 13,800 |
| 2013/11/06 | 1,760 | 1,780 | 1,746 | 1,759 | 17,100 |
| 2013/11/05 | 1,754 | 1,757 | 1,743 | 1,746 | 11,200 |
| 2013/11/01 | 1,764 | 1,765 | 1,742 | 1,743 | 8,700 |
| 2013/10/31 | 1,754 | 1,769 | 1,750 | 1,768 | 10,000 |
| 2013/10/30 | 1,748 | 1,765 | 1,735 | 1,761 | 22,300 |
| 2013/10/29 | 1,751 | 1,776 | 1,740 | 1,743 | 11,800 |
| 2013/10/28 | 1,752 | 1,767 | 1,735 | 1,766 | 12,600 |
| 2013/10/25 | 1,798 | 1,800 | 1,715 | 1,759 | 36,900 |
| 2013/10/24 | 1,770 | 1,799 | 1,754 | 1,798 | 9,900 |
| 2013/10/23 | 1,795 | 1,799 | 1,772 | 1,772 | 11,300 |
| 2013/10/22 | 1,787 | 1,789 | 1,782 | 1,788 | 8,500 |
| 2013/10/21 | 1,781 | 1,785 | 1,774 | 1,775 | 5,700 |
| 2013/10/18 | 1,783 | 1,791 | 1,780 | 1,782 | 8,800 |
| 2013/10/17 | 1,784 | 1,791 | 1,780 | 1,781 | 7,200 |
| 2013/10/16 | 1,784 | 1,786 | 1,775 | 1,784 | 15,100 |
| 2013/10/15 | 1,780 | 1,785 | 1,780 | 1,784 | 22,900 |
| 2013/10/11 | 1,749 | 1,786 | 1,746 | 1,780 | 25,300 |
| 2013/10/10 | 1,727 | 1,740 | 1,720 | 1,740 | 12,500 |
| 2013/10/09 | 1,718 | 1,731 | 1,710 | 1,730 | 14,100 |
| 2013/10/08 | 1,732 | 1,732 | 1,706 | 1,723 | 13,900 |
| 2013/10/07 | 1,716 | 1,727 | 1,698 | 1,700 | 33,600 |
| 2013/10/04 | 1,716 | 1,725 | 1,711 | 1,715 | 11,000 |
| 2013/10/03 | 1,722 | 1,737 | 1,715 | 1,715 | 15,400 |
| 2013/10/02 | 1,743 | 1,743 | 1,715 | 1,720 | 11,800 |
| 2013/10/01 | 1,759 | 1,759 | 1,736 | 1,742 | 13,900 |
| 2013/09/30 | 1,761 | 1,773 | 1,758 | 1,760 | 5,900 |
| 2013/09/27 | 1,786 | 1,786 | 1,770 | 1,779 | 11,400 |
| 2013/09/26 | 1,785 | 1,788 | 1,769 | 1,785 | 12,700 |
| 2013/09/25 | 1,768 | 1,779 | 1,766 | 1,777 | 19,900 |
| 2013/09/24 | 1,764 | 1,773 | 1,762 | 1,766 | 11,100 |
| 2013/09/20 | 1,769 | 1,770 | 1,751 | 1,770 | 14,700 |
| 2013/09/19 | 1,757 | 1,770 | 1,750 | 1,768 | 17,000 |
| 2013/09/18 | 1,743 | 1,759 | 1,730 | 1,757 | 22,300 |
| 2013/09/17 | 1,745 | 1,751 | 1,743 | 1,743 | 23,900 |
| 2013/09/13 | 1,726 | 1,745 | 1,725 | 1,743 | 38,500 |
| 2013/09/12 | 1,736 | 1,737 | 1,728 | 1,733 | 6,800 |
| 2013/09/11 | 1,748 | 1,748 | 1,732 | 1,733 | 7,900 |
| 2013/09/10 | 1,733 | 1,750 | 1,715 | 1,747 | 13,100 |
| 2013/09/09 | 1,728 | 1,735 | 1,713 | 1,733 | 14,800 |
| 2013/09/06 | 1,721 | 1,721 | 1,707 | 1,710 | 4,000 |
| 2013/09/05 | 1,709 | 1,731 | 1,701 | 1,707 | 23,800 |
| 2013/09/04 | 1,700 | 1,709 | 1,691 | 1,707 | 11,500 |
| 2013/09/03 | 1,700 | 1,713 | 1,700 | 1,710 | 11,600 |
| 2013/09/02 | 1,692 | 1,692 | 1,670 | 1,687 | 13,600 |
| 2013/08/30 | 1,706 | 1,707 | 1,669 | 1,672 | 35,400 |
| 2013/08/29 | 1,730 | 1,730 | 1,704 | 1,706 | 11,500 |
| 2013/08/28 | 1,749 | 1,749 | 1,701 | 1,717 | 34,200 |
| 2013/08/27 | 1,772 | 1,778 | 1,764 | 1,770 | 223,900 |
| 2013/08/26 | 1,788 | 1,790 | 1,775 | 1,776 | 23,700 |
| 2013/08/23 | 1,777 | 1,790 | 1,777 | 1,787 | 15,000 |
| 2013/08/22 | 1,766 | 1,779 | 1,766 | 1,776 | 26,600 |
| 2013/08/21 | 1,739 | 1,791 | 1,735 | 1,766 | 45,800 |
| 2013/08/20 | 1,767 | 1,767 | 1,722 | 1,727 | 22,300 |
| 2013/08/19 | 1,763 | 1,771 | 1,763 | 1,767 | 32,400 |
| 2013/08/16 | 1,775 | 1,781 | 1,761 | 1,763 | 15,900 |
| 2013/08/15 | 1,808 | 1,815 | 1,777 | 1,778 | 31,000 |
| 2013/08/14 | 1,786 | 1,810 | 1,785 | 1,808 | 13,200 |
| 2013/08/13 | 1,774 | 1,788 | 1,766 | 1,786 | 7,500 |
| 2013/08/12 | 1,760 | 1,775 | 1,760 | 1,773 | 3,900 |
| 2013/08/09 | 1,763 | 1,771 | 1,756 | 1,764 | 17,100 |
| 2013/08/08 | 1,770 | 1,788 | 1,762 | 1,767 | 13,400 |
| 2013/08/07 | 1,782 | 1,782 | 1,775 | 1,777 | 9,800 |
| 2013/08/06 | 1,796 | 1,804 | 1,784 | 1,799 | 15,100 |
| 2013/08/05 | 1,792 | 1,802 | 1,792 | 1,796 | 17,500 |
| 2013/08/02 | 1,763 | 1,793 | 1,754 | 1,792 | 18,100 |
| 2013/08/01 | 1,772 | 1,786 | 1,752 | 1,758 | 19,100 |
| 2013/07/31 | 1,795 | 1,805 | 1,765 | 1,767 | 21,700 |
| 2013/07/30 | 1,784 | 1,819 | 1,773 | 1,803 | 16,800 |
| 2013/07/29 | 1,794 | 1,795 | 1,782 | 1,784 | 13,100 |
| 2013/07/26 | 1,813 | 1,820 | 1,790 | 1,808 | 15,800 |
| 2013/07/25 | 1,820 | 1,829 | 1,813 | 1,814 | 21,200 |
| 2013/07/24 | 1,813 | 1,824 | 1,809 | 1,820 | 10,400 |
| 2013/07/23 | 1,807 | 1,823 | 1,802 | 1,815 | 16,900 |
| 2013/07/22 | 1,825 | 1,835 | 1,800 | 1,814 | 22,400 |
| 2013/07/19 | 1,830 | 1,830 | 1,808 | 1,822 | 11,700 |
| 2013/07/18 | 1,817 | 1,830 | 1,813 | 1,828 | 16,200 |
| 2013/07/17 | 1,813 | 1,818 | 1,797 | 1,808 | 30,600 |
| 2013/07/16 | 1,794 | 1,815 | 1,794 | 1,813 | 20,000 |
| 2013/07/12 | 1,799 | 1,805 | 1,790 | 1,793 | 41,400 |
| 2013/07/11 | 1,793 | 1,799 | 1,788 | 1,794 | 10,200 |
| 2013/07/10 | 1,794 | 1,799 | 1,790 | 1,792 | 10,400 |
| 2013/07/09 | 1,792 | 1,794 | 1,787 | 1,792 | 9,600 |
| 2013/07/08 | 1,799 | 1,799 | 1,784 | 1,784 | 17,000 |
| 2013/07/05 | 1,790 | 1,792 | 1,785 | 1,790 | 11,500 |
| 2013/07/04 | 1,765 | 1,788 | 1,764 | 1,785 | 8,000 |
| 2013/07/03 | 1,785 | 1,785 | 1,768 | 1,773 | 10,700 |
| 2013/07/02 | 1,774 | 1,786 | 1,762 | 1,786 | 13,700 |
| 2013/07/01 | 1,792 | 1,793 | 1,769 | 1,774 | 15,200 |
| 2013/06/28 | 1,769 | 1,800 | 1,769 | 1,800 | 44,100 |
| 2013/06/27 | 1,760 | 1,766 | 1,729 | 1,766 | 10,800 |
| 2013/06/26 | 1,750 | 1,760 | 1,739 | 1,755 | 5,700 |
| 2013/06/25 | 1,739 | 1,750 | 1,735 | 1,739 | 17,900 |
| 2013/06/24 | 1,734 | 1,743 | 1,724 | 1,740 | 12,600 |
| 2013/06/21 | 1,700 | 1,753 | 1,675 | 1,753 | 25,000 |
| 2013/06/20 | 1,731 | 1,731 | 1,701 | 1,707 | 15,600 |
| 2013/06/19 | 1,760 | 1,765 | 1,735 | 1,746 | 8,500 |
| 2013/06/18 | 1,773 | 1,780 | 1,740 | 1,754 | 18,300 |
| 2013/06/17 | 1,722 | 1,780 | 1,720 | 1,778 | 45,900 |
| 2013/06/14 | 1,696 | 1,741 | 1,691 | 1,723 | 66,700 |
| 2013/06/13 | 1,662 | 1,692 | 1,662 | 1,679 | 18,000 |
| 2013/06/12 | 1,664 | 1,680 | 1,663 | 1,672 | 14,000 |
| 2013/06/11 | 1,690 | 1,700 | 1,673 | 1,675 | 15,600 |
| 2013/06/10 | 1,698 | 1,716 | 1,673 | 1,697 | 10,100 |
| 2013/06/07 | 1,665 | 1,684 | 1,664 | 1,667 | 21,900 |
| 2013/06/06 | 1,675 | 1,689 | 1,666 | 1,668 | 16,300 |
| 2013/06/05 | 1,697 | 1,707 | 1,688 | 1,688 | 25,900 |
| 2013/06/04 | 1,671 | 1,699 | 1,667 | 1,697 | 27,100 |
| 2013/06/03 | 1,703 | 1,706 | 1,671 | 1,671 | 29,600 |
| 2013/05/31 | 1,680 | 1,710 | 1,680 | 1,705 | 13,800 |
| 2013/05/30 | 1,692 | 1,698 | 1,673 | 1,674 | 41,100 |
| 2013/05/29 | 1,709 | 1,720 | 1,684 | 1,692 | 25,900 |
| 2013/05/28 | 1,716 | 1,721 | 1,700 | 1,700 | 25,200 |
| 2013/05/27 | 1,728 | 1,734 | 1,713 | 1,713 | 35,600 |
| 2013/05/24 | 1,743 | 1,759 | 1,728 | 1,728 | 58,600 |
| 2013/05/23 | 1,798 | 1,799 | 1,722 | 1,724 | 39,500 |
| 2013/05/22 | 1,800 | 1,805 | 1,797 | 1,797 | 12,900 |
| 2013/05/21 | 1,781 | 1,800 | 1,781 | 1,797 | 18,300 |
| 2013/05/20 | 1,803 | 1,805 | 1,790 | 1,790 | 11,800 |
| 2013/05/17 | 1,799 | 1,807 | 1,794 | 1,802 | 15,500 |
| 2013/05/16 | 1,788 | 1,799 | 1,771 | 1,798 | 21,500 |
| 2013/05/15 | 1,806 | 1,815 | 1,784 | 1,789 | 40,200 |
| 2013/05/14 | 1,800 | 1,810 | 1,798 | 1,804 | 14,800 |
| 2013/05/13 | 1,802 | 1,807 | 1,794 | 1,798 | 15,600 |
| 2013/05/10 | 1,810 | 1,814 | 1,798 | 1,800 | 21,100 |
| 2013/05/09 | 1,822 | 1,822 | 1,789 | 1,790 | 18,800 |
| 2013/05/08 | 1,820 | 1,822 | 1,810 | 1,811 | 32,000 |
| 2013/05/07 | 1,795 | 1,816 | 1,795 | 1,815 | 20,800 |
| 2013/05/02 | 1,772 | 1,784 | 1,769 | 1,781 | 7,500 |
| 2013/05/01 | 1,781 | 1,788 | 1,761 | 1,772 | 12,400 |
| 2013/04/30 | 1,776 | 1,796 | 1,776 | 1,787 | 13,800 |
| 2013/04/26 | 1,806 | 1,808 | 1,773 | 1,775 | 29,700 |
| 2013/04/25 | 1,792 | 1,812 | 1,791 | 1,806 | 17,400 |
| 2013/04/24 | 1,784 | 1,790 | 1,775 | 1,790 | 10,600 |
| 2013/04/23 | 1,771 | 1,782 | 1,765 | 1,776 | 6,300 |
| 2013/04/22 | 1,780 | 1,808 | 1,752 | 1,771 | 22,300 |
| 2013/04/19 | 1,766 | 1,779 | 1,754 | 1,761 | 12,400 |
| 2013/04/18 | 1,783 | 1,787 | 1,756 | 1,773 | 20,600 |
| 2013/04/17 | 1,780 | 1,796 | 1,775 | 1,789 | 15,300 |
| 2013/04/16 | 1,815 | 1,815 | 1,771 | 1,780 | 28,700 |
| 2013/04/15 | 1,814 | 1,819 | 1,795 | 1,799 | 24,800 |
| 2013/04/12 | 1,818 | 1,832 | 1,808 | 1,814 | 25,200 |
| 2013/04/11 | 1,830 | 1,830 | 1,804 | 1,820 | 22,300 |
| 2013/04/10 | 1,818 | 1,818 | 1,800 | 1,806 | 11,900 |
| 2013/04/09 | 1,827 | 1,836 | 1,812 | 1,813 | 26,300 |
| 2013/04/08 | 1,791 | 1,836 | 1,787 | 1,825 | 35,500 |
| 2013/04/05 | 1,779 | 1,808 | 1,774 | 1,787 | 48,400 |
| 2013/04/04 | 1,716 | 1,779 | 1,689 | 1,774 | 25,300 |
| 2013/04/03 | 1,709 | 1,728 | 1,704 | 1,716 | 21,700 |
| 2013/04/02 | 1,757 | 1,757 | 1,705 | 1,708 | 37,300 |
| 2013/04/01 | 1,789 | 1,789 | 1,756 | 1,757 | 17,800 |
| 2013/03/29 | 1,815 | 1,815 | 1,777 | 1,779 | 17,100 |
| 2013/03/28 | 1,802 | 1,815 | 1,802 | 1,807 | 18,300 |
| 2013/03/27 | 1,824 | 1,827 | 1,814 | 1,818 | 16,600 |
| 2013/03/26 | 1,808 | 1,819 | 1,802 | 1,815 | 23,100 |
| 2013/03/25 | 1,828 | 1,836 | 1,819 | 1,819 | 27,600 |
| 2013/03/22 | 1,842 | 1,842 | 1,812 | 1,812 | 19,900 |
| 2013/03/21 | 1,849 | 1,850 | 1,833 | 1,846 | 34,400 |
| 2013/03/19 | 1,831 | 1,848 | 1,829 | 1,843 | 10,300 |
| 2013/03/18 | 1,839 | 1,842 | 1,822 | 1,824 | 17,900 |
| 2013/03/15 | 1,834 | 1,844 | 1,833 | 1,839 | 37,900 |
| 2013/03/14 | 1,832 | 1,834 | 1,824 | 1,833 | 11,600 |
| 2013/03/13 | 1,835 | 1,835 | 1,819 | 1,821 | 12,000 |
| 2013/03/12 | 1,850 | 1,850 | 1,824 | 1,835 | 25,700 |
| 2013/03/11 | 1,848 | 1,854 | 1,828 | 1,851 | 36,300 |
| 2013/03/08 | 1,805 | 1,855 | 1,805 | 1,849 | 69,000 |
| 2013/03/07 | 1,832 | 1,850 | 1,832 | 1,845 | 12,400 |
| 2013/03/06 | 1,820 | 1,838 | 1,817 | 1,832 | 16,600 |
| 2013/03/05 | 1,840 | 1,849 | 1,810 | 1,823 | 35,700 |
| 2013/03/04 | 1,824 | 1,849 | 1,824 | 1,840 | 23,300 |
| 2013/03/01 | 1,813 | 1,834 | 1,813 | 1,826 | 18,000 |
| 2013/02/28 | 1,782 | 1,830 | 1,782 | 1,828 | 24,900 |
| 2013/02/27 | 1,791 | 1,803 | 1,775 | 1,790 | 20,800 |
| 2013/02/26 | 1,836 | 1,836 | 1,806 | 1,806 | 52,400 |
| 2013/02/25 | 1,826 | 1,856 | 1,826 | 1,837 | 187,300 |
| 2013/02/22 | 1,836 | 1,850 | 1,811 | 1,826 | 53,800 |
| 2013/02/21 | 1,848 | 1,867 | 1,848 | 1,849 | 23,500 |
| 2013/02/20 | 1,826 | 1,849 | 1,826 | 1,848 | 43,900 |
| 2013/02/19 | 1,826 | 1,833 | 1,820 | 1,822 | 17,600 |
| 2013/02/18 | 1,790 | 1,829 | 1,772 | 1,824 | 26,900 |
| 2013/02/15 | 1,807 | 1,819 | 1,760 | 1,771 | 31,100 |
| 2013/02/14 | 1,815 | 1,816 | 1,801 | 1,807 | 19,000 |
| 2013/02/13 | 1,827 | 1,845 | 1,810 | 1,815 | 17,500 |
| 2013/02/12 | 1,835 | 1,849 | 1,830 | 1,832 | 13,400 |
| 2013/02/08 | 1,834 | 1,834 | 1,820 | 1,821 | 18,100 |
| 2013/02/07 | 1,865 | 1,866 | 1,841 | 1,842 | 13,500 |
| 2013/02/06 | 1,864 | 1,875 | 1,861 | 1,868 | 10,300 |
| 2013/02/05 | 1,870 | 1,870 | 1,845 | 1,845 | 18,700 |
| 2013/02/04 | 1,845 | 1,876 | 1,845 | 1,872 | 10,400 |
| 2013/02/01 | 1,842 | 1,853 | 1,841 | 1,844 | 9,400 |
| 2013/01/31 | 1,876 | 1,876 | 1,837 | 1,843 | 12,500 |
| 2013/01/30 | 1,860 | 1,880 | 1,857 | 1,870 | 10,300 |
| 2013/01/29 | 1,845 | 1,860 | 1,845 | 1,853 | 7,500 |
| 2013/01/28 | 1,881 | 1,885 | 1,850 | 1,853 | 31,500 |
| 2013/01/25 | 1,845 | 1,880 | 1,845 | 1,879 | 23,200 |
| 2013/01/24 | 1,811 | 1,849 | 1,811 | 1,845 | 10,800 |
| 2013/01/23 | 1,817 | 1,823 | 1,811 | 1,817 | 10,700 |
| 2013/01/22 | 1,859 | 1,859 | 1,815 | 1,817 | 11,900 |
| 2013/01/21 | 1,850 | 1,860 | 1,841 | 1,859 | 7,600 |
| 2013/01/18 | 1,848 | 1,860 | 1,825 | 1,853 | 18,000 |
| 2013/01/17 | 1,823 | 1,837 | 1,823 | 1,831 | 18,000 |
| 2013/01/16 | 1,839 | 1,854 | 1,811 | 1,813 | 11,400 |
| 2013/01/15 | 1,852 | 1,860 | 1,841 | 1,841 | 38,400 |
| 2013/01/11 | 1,847 | 1,856 | 1,839 | 1,852 | 16,300 |
| 2013/01/10 | 1,810 | 1,837 | 1,807 | 1,836 | 10,500 |
| 2013/01/09 | 1,796 | 1,825 | 1,792 | 1,810 | 9,700 |
| 2013/01/08 | 1,799 | 1,822 | 1,796 | 1,806 | 9,100 |
| 2013/01/07 | 1,841 | 1,842 | 1,753 | 1,805 | 27,500 |
| 2013/01/04 | 1,832 | 1,844 | 1,814 | 1,841 | 25,900 |