フージャースホールディングス(3284)の株価時系列情報
フージャースホールディングス(3284)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,299 | 1,325 | 1,287 | 1,317 | 213,975 |
| 2017/12/28 | 1,335 | 1,336 | 1,292 | 1,295 | 348,723 |
| 2017/12/27 | 1,284 | 1,344 | 1,282 | 1,338 | 247,387 |
| 2017/12/26 | 1,284 | 1,295 | 1,266 | 1,270 | 129,600 |
| 2017/12/25 | 1,297 | 1,308 | 1,274 | 1,277 | 162,600 |
| 2017/12/22 | 1,315 | 1,318 | 1,293 | 1,297 | 129,400 |
| 2017/12/21 | 1,286 | 1,326 | 1,281 | 1,320 | 371,900 |
| 2017/12/20 | 1,290 | 1,329 | 1,260 | 1,272 | 304,700 |
| 2017/12/19 | 1,290 | 1,298 | 1,272 | 1,291 | 208,900 |
| 2017/12/18 | 1,308 | 1,325 | 1,297 | 1,297 | 172,000 |
| 2017/12/15 | 1,346 | 1,346 | 1,272 | 1,298 | 457,500 |
| 2017/12/14 | 1,335 | 1,362 | 1,302 | 1,352 | 398,800 |
| 2017/12/13 | 1,301 | 1,338 | 1,292 | 1,335 | 488,200 |
| 2017/12/12 | 1,243 | 1,311 | 1,239 | 1,306 | 580,000 |
| 2017/12/11 | 1,238 | 1,261 | 1,222 | 1,233 | 322,800 |
| 2017/12/08 | 1,212 | 1,234 | 1,202 | 1,233 | 280,900 |
| 2017/12/07 | 1,165 | 1,235 | 1,152 | 1,230 | 533,100 |
| 2017/12/06 | 1,180 | 1,192 | 1,149 | 1,162 | 245,000 |
| 2017/12/05 | 1,167 | 1,188 | 1,152 | 1,183 | 177,100 |
| 2017/12/04 | 1,180 | 1,196 | 1,167 | 1,169 | 188,300 |
| 2017/12/01 | 1,178 | 1,186 | 1,163 | 1,182 | 205,600 |
| 2017/11/30 | 1,160 | 1,179 | 1,139 | 1,178 | 283,400 |
| 2017/11/29 | 1,165 | 1,171 | 1,150 | 1,163 | 274,600 |
| 2017/11/28 | 1,128 | 1,158 | 1,125 | 1,150 | 377,800 |
| 2017/11/27 | 1,131 | 1,145 | 1,119 | 1,134 | 201,800 |
| 2017/11/24 | 1,118 | 1,161 | 1,116 | 1,131 | 613,000 |
| 2017/11/22 | 1,067 | 1,113 | 1,066 | 1,113 | 635,600 |
| 2017/11/21 | 1,034 | 1,064 | 1,025 | 1,058 | 491,800 |
| 2017/11/20 | 988 | 1,025 | 988 | 1,025 | 376,100 |
| 2017/11/17 | 1,020 | 1,026 | 977 | 982 | 381,500 |
| 2017/11/16 | 984 | 1,014 | 974 | 1,009 | 430,000 |
| 2017/11/15 | 990 | 1,017 | 962 | 987 | 713,700 |
| 2017/11/14 | 1,051 | 1,054 | 986 | 990 | 1,078,000 |
| 2017/11/13 | 1,179 | 1,186 | 1,058 | 1,059 | 1,120,800 |
| 2017/11/10 | 1,166 | 1,224 | 1,134 | 1,168 | 1,948,800 |
| 2017/11/09 | 1,054 | 1,064 | 1,026 | 1,046 | 374,000 |
| 2017/11/08 | 1,041 | 1,054 | 1,026 | 1,054 | 166,900 |
| 2017/11/07 | 1,044 | 1,062 | 1,042 | 1,046 | 258,200 |
| 2017/11/06 | 1,077 | 1,077 | 1,054 | 1,059 | 224,300 |
| 2017/11/02 | 1,091 | 1,091 | 1,076 | 1,085 | 182,800 |
| 2017/11/01 | 1,080 | 1,093 | 1,071 | 1,089 | 238,900 |
| 2017/10/31 | 1,062 | 1,077 | 1,059 | 1,072 | 175,700 |
| 2017/10/30 | 1,060 | 1,073 | 1,052 | 1,058 | 170,200 |
| 2017/10/27 | 1,066 | 1,069 | 1,050 | 1,056 | 198,500 |
| 2017/10/26 | 1,046 | 1,059 | 1,031 | 1,050 | 248,100 |
| 2017/10/25 | 1,070 | 1,073 | 1,046 | 1,047 | 323,000 |
| 2017/10/24 | 1,051 | 1,067 | 1,042 | 1,060 | 209,200 |
| 2017/10/23 | 1,064 | 1,066 | 1,039 | 1,046 | 173,900 |
| 2017/10/20 | 1,042 | 1,049 | 1,032 | 1,044 | 210,900 |
| 2017/10/19 | 1,060 | 1,070 | 1,043 | 1,052 | 189,500 |
| 2017/10/18 | 1,080 | 1,081 | 1,045 | 1,060 | 343,500 |
| 2017/10/17 | 1,090 | 1,092 | 1,070 | 1,080 | 164,300 |
| 2017/10/16 | 1,118 | 1,118 | 1,084 | 1,085 | 280,200 |
| 2017/10/13 | 1,107 | 1,123 | 1,099 | 1,122 | 154,000 |
| 2017/10/12 | 1,132 | 1,132 | 1,095 | 1,106 | 252,900 |
| 2017/10/11 | 1,134 | 1,140 | 1,106 | 1,109 | 234,600 |
| 2017/10/10 | 1,118 | 1,128 | 1,101 | 1,128 | 277,200 |
| 2017/10/06 | 1,092 | 1,130 | 1,092 | 1,116 | 421,400 |
| 2017/10/05 | 1,092 | 1,097 | 1,076 | 1,084 | 270,400 |
| 2017/10/04 | 1,113 | 1,117 | 1,084 | 1,084 | 453,500 |
| 2017/10/03 | 1,139 | 1,148 | 1,102 | 1,111 | 537,000 |
| 2017/10/02 | 1,159 | 1,166 | 1,133 | 1,136 | 431,600 |
| 2017/09/29 | 1,209 | 1,217 | 1,168 | 1,171 | 526,500 |
| 2017/09/28 | 1,220 | 1,248 | 1,213 | 1,219 | 496,100 |
| 2017/09/27 | 1,195 | 1,210 | 1,178 | 1,206 | 289,300 |
| 2017/09/26 | 1,179 | 1,197 | 1,175 | 1,195 | 279,000 |
| 2017/09/25 | 1,179 | 1,188 | 1,172 | 1,179 | 223,200 |
| 2017/09/22 | 1,150 | 1,175 | 1,142 | 1,171 | 234,700 |
| 2017/09/21 | 1,145 | 1,178 | 1,139 | 1,164 | 333,300 |
| 2017/09/20 | 1,140 | 1,149 | 1,131 | 1,133 | 261,800 |
| 2017/09/19 | 1,101 | 1,150 | 1,101 | 1,149 | 477,800 |
| 2017/09/15 | 1,063 | 1,090 | 1,063 | 1,086 | 211,700 |
| 2017/09/14 | 1,084 | 1,095 | 1,063 | 1,068 | 259,400 |
| 2017/09/13 | 1,049 | 1,080 | 1,048 | 1,077 | 231,600 |
| 2017/09/12 | 1,043 | 1,049 | 1,027 | 1,045 | 169,200 |
| 2017/09/11 | 1,048 | 1,058 | 1,031 | 1,033 | 208,100 |
| 2017/09/08 | 1,010 | 1,044 | 1,010 | 1,020 | 364,400 |
| 2017/09/07 | 986 | 1,025 | 983 | 1,013 | 366,900 |
| 2017/09/06 | 953 | 976 | 948 | 964 | 300,700 |
| 2017/09/05 | 1,004 | 1,011 | 961 | 969 | 331,600 |
| 2017/09/04 | 1,056 | 1,060 | 992 | 1,003 | 378,100 |
| 2017/09/01 | 1,012 | 1,057 | 1,009 | 1,055 | 554,700 |
| 2017/08/31 | 1,009 | 1,009 | 995 | 1,002 | 163,400 |
| 2017/08/30 | 1,011 | 1,018 | 996 | 1,004 | 186,700 |
| 2017/08/29 | 982 | 1,001 | 982 | 998 | 106,400 |
| 2017/08/28 | 985 | 993 | 981 | 990 | 116,300 |
| 2017/08/25 | 1,013 | 1,014 | 973 | 984 | 252,200 |
| 2017/08/24 | 982 | 1,016 | 982 | 1,005 | 245,500 |
| 2017/08/23 | 991 | 995 | 977 | 984 | 132,500 |
| 2017/08/22 | 980 | 985 | 975 | 976 | 93,100 |
| 2017/08/21 | 974 | 987 | 974 | 984 | 114,400 |
| 2017/08/18 | 980 | 988 | 973 | 976 | 140,900 |
| 2017/08/17 | 996 | 1,002 | 987 | 995 | 108,400 |
| 2017/08/16 | 1,002 | 1,011 | 996 | 997 | 132,100 |
| 2017/08/15 | 1,007 | 1,023 | 1,002 | 1,004 | 204,200 |
| 2017/08/14 | 977 | 1,004 | 977 | 992 | 225,700 |
| 2017/08/10 | 1,009 | 1,025 | 988 | 992 | 297,900 |
| 2017/08/09 | 1,048 | 1,048 | 971 | 1,012 | 423,800 |
| 2017/08/08 | 1,058 | 1,076 | 1,038 | 1,051 | 296,300 |
| 2017/08/07 | 1,125 | 1,125 | 1,041 | 1,056 | 922,200 |
| 2017/08/04 | 1,100 | 1,107 | 1,090 | 1,100 | 246,500 |
| 2017/08/03 | 1,099 | 1,104 | 1,072 | 1,092 | 286,000 |
| 2017/08/02 | 1,100 | 1,103 | 1,082 | 1,101 | 343,100 |
| 2017/08/01 | 1,101 | 1,112 | 1,089 | 1,103 | 285,200 |
| 2017/07/31 | 1,105 | 1,114 | 1,088 | 1,106 | 247,100 |
| 2017/07/28 | 1,100 | 1,107 | 1,082 | 1,107 | 357,600 |
| 2017/07/27 | 1,110 | 1,130 | 1,105 | 1,108 | 324,100 |
| 2017/07/26 | 1,092 | 1,112 | 1,092 | 1,106 | 215,400 |
| 2017/07/25 | 1,111 | 1,115 | 1,099 | 1,107 | 192,600 |
| 2017/07/24 | 1,115 | 1,123 | 1,095 | 1,122 | 193,900 |
| 2017/07/21 | 1,086 | 1,126 | 1,068 | 1,117 | 611,800 |
| 2017/07/20 | 1,046 | 1,093 | 1,045 | 1,090 | 1,161,400 |
| 2017/07/19 | 999 | 1,024 | 995 | 1,009 | 384,000 |
| 2017/07/18 | 978 | 1,010 | 978 | 999 | 281,500 |
| 2017/07/14 | 990 | 1,001 | 983 | 993 | 289,400 |
| 2017/07/13 | 983 | 1,003 | 981 | 989 | 271,700 |
| 2017/07/12 | 997 | 1,004 | 976 | 981 | 187,900 |
| 2017/07/11 | 1,012 | 1,014 | 985 | 997 | 304,700 |
| 2017/07/10 | 985 | 1,007 | 983 | 1,004 | 250,200 |
| 2017/07/07 | 990 | 993 | 977 | 979 | 268,200 |
| 2017/07/06 | 984 | 1,008 | 975 | 1,003 | 273,400 |
| 2017/07/05 | 969 | 987 | 967 | 984 | 138,000 |
| 2017/07/04 | 996 | 996 | 969 | 971 | 310,500 |
| 2017/07/03 | 973 | 994 | 963 | 990 | 316,200 |
| 2017/06/30 | 958 | 979 | 945 | 974 | 326,300 |
| 2017/06/29 | 976 | 976 | 954 | 968 | 358,300 |
| 2017/06/28 | 985 | 985 | 959 | 961 | 348,500 |
| 2017/06/27 | 980 | 996 | 964 | 991 | 321,700 |
| 2017/06/26 | 953 | 990 | 942 | 977 | 610,400 |
| 2017/06/23 | 969 | 980 | 939 | 953 | 386,000 |
| 2017/06/22 | 963 | 983 | 948 | 969 | 510,300 |
| 2017/06/21 | 995 | 999 | 968 | 973 | 416,900 |
| 2017/06/20 | 1,012 | 1,012 | 982 | 994 | 282,800 |
| 2017/06/19 | 998 | 1,018 | 984 | 996 | 447,700 |
| 2017/06/16 | 1,032 | 1,042 | 998 | 1,003 | 512,900 |
| 2017/06/15 | 983 | 1,046 | 978 | 1,043 | 1,143,600 |
| 2017/06/14 | 971 | 990 | 958 | 976 | 653,700 |
| 2017/06/13 | 920 | 980 | 920 | 971 | 433,800 |
| 2017/06/12 | 938 | 940 | 913 | 928 | 369,000 |
| 2017/06/09 | 952 | 965 | 938 | 945 | 579,100 |
| 2017/06/08 | 923 | 970 | 906 | 953 | 1,034,300 |
| 2017/06/07 | 867 | 927 | 867 | 924 | 699,900 |
| 2017/06/06 | 881 | 888 | 870 | 872 | 405,700 |
| 2017/06/05 | 890 | 893 | 878 | 888 | 426,400 |
| 2017/06/02 | 912 | 914 | 883 | 890 | 475,100 |
| 2017/06/01 | 870 | 903 | 860 | 895 | 703,900 |
| 2017/05/31 | 840 | 869 | 837 | 862 | 420,000 |
| 2017/05/30 | 874 | 874 | 827 | 845 | 710,500 |
| 2017/05/29 | 868 | 886 | 857 | 877 | 338,300 |
| 2017/05/26 | 877 | 880 | 861 | 867 | 328,200 |
| 2017/05/25 | 860 | 885 | 842 | 883 | 648,000 |
| 2017/05/24 | 840 | 865 | 817 | 864 | 826,000 |
| 2017/05/23 | 785 | 825 | 779 | 821 | 649,900 |
| 2017/05/22 | 784 | 799 | 781 | 785 | 313,900 |
| 2017/05/19 | 787 | 787 | 772 | 775 | 257,800 |
| 2017/05/18 | 766 | 781 | 762 | 772 | 340,300 |
| 2017/05/17 | 775 | 797 | 775 | 789 | 491,400 |
| 2017/05/16 | 770 | 777 | 768 | 775 | 360,500 |
| 2017/05/15 | 760 | 782 | 756 | 768 | 883,200 |
| 2017/05/12 | 761 | 781 | 750 | 778 | 2,269,300 |
| 2017/05/11 | 685 | 685 | 672 | 681 | 172,000 |
| 2017/05/10 | 684 | 686 | 679 | 681 | 104,800 |
| 2017/05/09 | 685 | 687 | 680 | 682 | 196,400 |
| 2017/05/08 | 678 | 684 | 675 | 681 | 358,400 |
| 2017/05/02 | 675 | 677 | 663 | 672 | 343,000 |
| 2017/05/01 | 645 | 675 | 644 | 675 | 631,500 |
| 2017/04/28 | 629 | 644 | 624 | 642 | 261,400 |
| 2017/04/27 | 623 | 632 | 619 | 632 | 133,600 |
| 2017/04/26 | 616 | 625 | 615 | 622 | 149,900 |
| 2017/04/25 | 607 | 615 | 606 | 612 | 79,400 |
| 2017/04/24 | 605 | 610 | 603 | 607 | 91,300 |
| 2017/04/21 | 597 | 602 | 592 | 601 | 86,800 |
| 2017/04/20 | 590 | 595 | 588 | 590 | 57,300 |
| 2017/04/19 | 590 | 596 | 589 | 592 | 49,800 |
| 2017/04/18 | 596 | 598 | 591 | 591 | 50,900 |
| 2017/04/17 | 572 | 590 | 572 | 590 | 77,500 |
| 2017/04/14 | 576 | 581 | 570 | 573 | 141,200 |
| 2017/04/13 | 583 | 584 | 573 | 581 | 124,900 |
| 2017/04/12 | 599 | 601 | 586 | 588 | 164,200 |
| 2017/04/11 | 607 | 610 | 599 | 601 | 82,100 |
| 2017/04/10 | 608 | 611 | 604 | 608 | 95,600 |
| 2017/04/07 | 593 | 608 | 592 | 602 | 156,200 |
| 2017/04/06 | 604 | 608 | 583 | 589 | 187,800 |
| 2017/04/05 | 611 | 615 | 602 | 603 | 163,100 |
| 2017/04/04 | 638 | 640 | 612 | 612 | 262,300 |
| 2017/04/03 | 642 | 647 | 637 | 638 | 183,000 |
| 2017/03/31 | 636 | 644 | 631 | 638 | 270,300 |
| 2017/03/30 | 631 | 635 | 625 | 629 | 108,000 |
| 2017/03/29 | 627 | 631 | 623 | 631 | 105,200 |
| 2017/03/28 | 632 | 635 | 623 | 635 | 94,600 |
| 2017/03/27 | 629 | 631 | 622 | 623 | 142,500 |
| 2017/03/24 | 631 | 637 | 627 | 633 | 68,900 |
| 2017/03/23 | 631 | 635 | 630 | 632 | 100,700 |
| 2017/03/22 | 639 | 639 | 632 | 633 | 143,800 |
| 2017/03/21 | 645 | 647 | 641 | 645 | 112,700 |
| 2017/03/17 | 645 | 646 | 638 | 640 | 94,500 |
| 2017/03/16 | 638 | 645 | 638 | 645 | 63,700 |
| 2017/03/15 | 643 | 646 | 639 | 639 | 97,500 |
| 2017/03/14 | 646 | 650 | 644 | 645 | 84,800 |
| 2017/03/13 | 646 | 652 | 646 | 647 | 59,900 |
| 2017/03/10 | 650 | 652 | 644 | 646 | 134,600 |
| 2017/03/09 | 647 | 650 | 643 | 646 | 71,800 |
| 2017/03/08 | 646 | 655 | 638 | 645 | 150,700 |
| 2017/03/07 | 650 | 651 | 642 | 646 | 93,200 |
| 2017/03/06 | 646 | 653 | 645 | 647 | 90,100 |
| 2017/03/03 | 651 | 651 | 640 | 646 | 172,600 |
| 2017/03/02 | 648 | 654 | 647 | 649 | 141,600 |
| 2017/03/01 | 648 | 648 | 637 | 644 | 85,400 |
| 2017/02/28 | 640 | 649 | 637 | 644 | 150,700 |
| 2017/02/27 | 640 | 640 | 635 | 636 | 109,200 |
| 2017/02/24 | 641 | 643 | 639 | 640 | 167,900 |
| 2017/02/23 | 624 | 640 | 620 | 639 | 173,700 |
| 2017/02/22 | 628 | 629 | 619 | 620 | 82,400 |
| 2017/02/21 | 611 | 625 | 611 | 625 | 141,700 |
| 2017/02/20 | 607 | 613 | 604 | 613 | 51,200 |
| 2017/02/17 | 606 | 607 | 604 | 606 | 52,500 |
| 2017/02/16 | 605 | 609 | 605 | 606 | 43,800 |
| 2017/02/15 | 608 | 608 | 604 | 605 | 36,000 |
| 2017/02/14 | 613 | 613 | 602 | 603 | 102,200 |
| 2017/02/13 | 614 | 614 | 607 | 609 | 100,600 |
| 2017/02/10 | 609 | 613 | 602 | 611 | 151,000 |
| 2017/02/09 | 602 | 607 | 600 | 603 | 110,800 |
| 2017/02/08 | 599 | 607 | 597 | 604 | 79,000 |
| 2017/02/07 | 601 | 605 | 599 | 599 | 79,800 |
| 2017/02/06 | 605 | 605 | 598 | 602 | 62,700 |
| 2017/02/03 | 607 | 607 | 599 | 600 | 69,900 |
| 2017/02/02 | 610 | 610 | 601 | 602 | 58,000 |
| 2017/02/01 | 606 | 610 | 602 | 608 | 50,300 |
| 2017/01/31 | 604 | 611 | 601 | 606 | 68,200 |
| 2017/01/30 | 607 | 610 | 606 | 608 | 39,500 |
| 2017/01/27 | 609 | 610 | 605 | 605 | 69,000 |
| 2017/01/26 | 606 | 608 | 602 | 606 | 87,500 |
| 2017/01/25 | 607 | 607 | 596 | 600 | 92,600 |
| 2017/01/24 | 602 | 603 | 598 | 598 | 40,300 |
| 2017/01/23 | 605 | 607 | 601 | 601 | 72,400 |
| 2017/01/20 | 608 | 610 | 604 | 607 | 57,600 |
| 2017/01/19 | 609 | 613 | 607 | 609 | 54,400 |
| 2017/01/18 | 597 | 607 | 591 | 604 | 77,300 |
| 2017/01/17 | 608 | 609 | 598 | 598 | 124,700 |
| 2017/01/16 | 616 | 618 | 608 | 611 | 64,600 |
| 2017/01/13 | 615 | 624 | 611 | 620 | 99,700 |
| 2017/01/12 | 627 | 627 | 613 | 620 | 110,400 |
| 2017/01/11 | 625 | 631 | 624 | 628 | 87,600 |
| 2017/01/10 | 634 | 635 | 625 | 628 | 187,900 |
| 2017/01/06 | 622 | 633 | 622 | 630 | 163,400 |
| 2017/01/05 | 623 | 633 | 622 | 629 | 148,600 |
| 2017/01/04 | 612 | 627 | 612 | 623 | 171,100 |