フュージョン(3977)の株価時系列情報
フュージョン(3977)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 |
|---|---|---|---|---|---|
| 2022/12/27 | 1,140 | 1,230 | 1,140 | 1,230 | 200 |
| 2022/12/26 | 1,185 | 1,200 | 1,125 | 1,200 | 300 |
| 2022/12/23 | 1,299 | 1,299 | 1,298 | 1,298 | 400 |
| 2022/12/14 | 1,199 | 1,199 | 1,180 | 1,180 | 200 |
| 2022/12/13 | 1,170 | 1,229 | 1,170 | 1,229 | 300 |
| 2022/11/25 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2022/11/24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2022/11/22 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2022/11/21 | 1,120 | 1,230 | 1,120 | 1,230 | 900 |
| 2022/11/18 | 1,275 | 1,275 | 1,270 | 1,270 | 600 |
| 2022/11/17 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2022/11/16 | 1,160 | 1,170 | 1,070 | 1,100 | 1,000 |
| 2022/11/14 | 1,190 | 1,190 | 1,160 | 1,160 | 200 |
| 2022/11/11 | 1,130 | 1,250 | 1,100 | 1,100 | 600 |
| 2022/11/10 | 1,140 | 1,140 | 1,040 | 1,040 | 3,200 |
| 2022/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/11/07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/10/28 | 1,180 | 1,200 | 1,180 | 1,200 | 300 |
| 2022/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/10/25 | 1,179 | 1,200 | 1,179 | 1,200 | 1,100 |
| 2022/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/10/20 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2022/10/05 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2022/10/04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2022/10/03 | 1,130 | 1,160 | 1,130 | 1,160 | 200 |
| 2022/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2022/09/22 | 1,119 | 1,119 | 1,119 | 1,119 | 200 |
| 2022/09/21 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2022/09/20 | 1,140 | 1,140 | 1,080 | 1,080 | 400 |
| 2022/08/31 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
| 2022/08/30 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2022/08/26 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2022/08/25 | 1,300 | 1,300 | 1,180 | 1,180 | 600 |
| 2022/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2022/08/23 | 1,120 | 1,140 | 1,120 | 1,140 | 200 |
| 2022/08/19 | 1,140 | 1,150 | 1,140 | 1,150 | 200 |
| 2022/08/18 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2022/08/17 | 1,177 | 1,200 | 1,140 | 1,140 | 500 |
| 2022/08/16 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2022/08/05 | 1,117 | 1,117 | 1,117 | 1,117 | 100 |
| 2022/08/01 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2022/07/27 | 1,297 | 1,297 | 1,177 | 1,177 | 300 |
| 2022/07/25 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2022/07/15 | 1,140 | 1,170 | 1,140 | 1,150 | 400 |
| 2022/07/12 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2022/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/07/07 | 1,112 | 1,112 | 1,112 | 1,112 | 200 |
| 2022/07/01 | 1,142 | 1,142 | 1,142 | 1,142 | 200 |
| 2022/06/30 | 1,172 | 1,172 | 1,172 | 1,172 | 300 |
| 2022/06/24 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2022/06/22 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2022/06/15 | 1,188 | 1,188 | 1,170 | 1,170 | 300 |
| 2022/06/14 | 1,159 | 1,219 | 1,159 | 1,219 | 300 |
| 2022/06/13 | 1,080 | 1,080 | 1,070 | 1,070 | 600 |
| 2022/06/10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/06/09 | 1,070 | 1,250 | 1,070 | 1,250 | 300 |
| 2022/06/08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2022/06/07 | 1,192 | 1,192 | 1,192 | 1,192 | 200 |
| 2022/06/01 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2022/05/27 | 1,220 | 1,220 | 1,000 | 1,180 | 4,400 |
| 2022/05/26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2022/05/25 | 1,331 | 1,331 | 1,331 | 1,331 | 200 |
| 2022/05/19 | 1,211 | 1,211 | 1,211 | 1,211 | 500 |
| 2022/05/17 | 1,241 | 1,241 | 1,241 | 1,241 | 100 |
| 2022/05/13 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2022/05/12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2022/05/11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2022/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/05/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/04/27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2022/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2022/04/21 | 1,330 | 1,330 | 1,250 | 1,250 | 3,200 |
| 2022/04/15 | 1,317 | 1,347 | 1,317 | 1,347 | 500 |
| 2022/04/08 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2022/04/05 | 1,480 | 1,497 | 1,480 | 1,497 | 200 |
| 2022/03/29 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2022/03/25 | 1,425 | 1,442 | 1,425 | 1,442 | 300 |
| 2022/03/24 | 1,220 | 1,400 | 1,220 | 1,400 | 800 |
| 2022/03/17 | 1,158 | 1,158 | 1,149 | 1,149 | 200 |
| 2022/03/14 | 1,152 | 1,152 | 1,135 | 1,135 | 200 |
| 2022/03/09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2022/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2022/03/07 | 1,223 | 1,223 | 1,223 | 1,223 | 100 |
| 2022/03/03 | 1,298 | 1,298 | 1,283 | 1,283 | 200 |
| 2022/02/28 | 1,338 | 1,338 | 1,318 | 1,319 | 300 |
| 2022/02/25 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2022/02/24 | 1,328 | 1,328 | 1,328 | 1,328 | 100 |
| 2022/02/22 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2022/02/18 | 1,348 | 1,348 | 1,348 | 1,348 | 200 |
| 2022/02/09 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2022/02/08 | 1,308 | 1,308 | 1,295 | 1,295 | 200 |
| 2022/02/04 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2022/02/02 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2022/01/31 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2022/01/27 | 1,280 | 1,280 | 1,270 | 1,270 | 300 |
| 2022/01/26 | 1,348 | 1,348 | 1,248 | 1,248 | 400 |
| 2022/01/25 | 1,428 | 1,428 | 1,410 | 1,426 | 300 |
| 2022/01/21 | 1,218 | 1,218 | 1,218 | 1,218 | 300 |
| 2022/01/20 | 1,248 | 1,250 | 1,248 | 1,248 | 800 |
| 2022/01/19 | 1,259 | 1,259 | 1,248 | 1,248 | 200 |
| 2022/01/18 | 1,295 | 1,300 | 1,295 | 1,300 | 500 |
| 2022/01/14 | 1,459 | 1,459 | 1,459 | 1,459 | 100 |
| 2022/01/07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2022/01/05 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2022/01/04 | 1,380 | 1,440 | 1,380 | 1,440 | 300 |