ＦＵＪＩ(6134)の株価時系列情報
ＦＵＪＩ(6134)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,940 | 2,940 | 2,850 | 2,880 | 35,000 |
| 1990/12/27 | 2,820 | 2,990 | 2,800 | 2,980 | 68,000 |
| 1990/12/26 | 2,800 | 3,000 | 2,800 | 2,850 | 90,000 |
| 1990/12/25 | 3,000 | 3,000 | 2,800 | 2,800 | 67,000 |
| 1990/12/21 | 2,950 | 3,100 | 2,950 | 3,090 | 182,000 |
| 1990/12/20 | 2,840 | 3,170 | 2,800 | 3,070 | 291,000 |
| 1990/12/19 | 2,650 | 2,800 | 2,610 | 2,800 | 172,000 |
| 1990/12/18 | 2,550 | 2,600 | 2,500 | 2,600 | 141,000 |
| 1990/12/17 | 2,600 | 2,620 | 2,500 | 2,510 | 112,000 |
| 1990/12/14 | 2,500 | 2,600 | 2,500 | 2,520 | 32,000 |
| 1990/12/13 | 2,580 | 2,600 | 2,500 | 2,500 | 39,000 |
| 1990/12/12 | 2,640 | 2,650 | 2,550 | 2,560 | 61,000 |
| 1990/12/11 | 2,600 | 2,630 | 2,460 | 2,600 | 531,000 |
| 1990/12/10 | 2,640 | 2,800 | 2,640 | 2,640 | 94,000 |
| 1990/12/07 | 2,550 | 2,600 | 2,510 | 2,600 | 195,000 |
| 1990/12/06 | 2,190 | 2,370 | 2,190 | 2,350 | 546,000 |
| 1990/12/05 | 2,200 | 2,230 | 2,120 | 2,150 | 508,000 |
| 1990/12/04 | 2,380 | 2,400 | 2,200 | 2,200 | 72,000 |
| 1990/12/03 | 2,430 | 2,460 | 2,410 | 2,420 | 107,000 |
| 1990/11/30 | 2,400 | 2,440 | 2,400 | 2,430 | 39,000 |
| 1990/11/29 | 2,500 | 2,500 | 2,430 | 2,500 | 40,000 |
| 1990/11/28 | 2,700 | 2,700 | 2,600 | 2,630 | 53,000 |
| 1990/11/27 | 2,700 | 2,700 | 2,700 | 2,700 | 32,000 |
| 1990/11/26 | 2,730 | 2,730 | 2,720 | 2,730 | 13,000 |
| 1990/11/22 | 2,740 | 2,750 | 2,700 | 2,730 | 37,000 |
| 1990/11/21 | 2,740 | 2,750 | 2,650 | 2,750 | 27,000 |
| 1990/11/20 | 2,890 | 2,890 | 2,820 | 2,870 | 27,000 |
| 1990/11/19 | 2,920 | 2,930 | 2,890 | 2,890 | 82,000 |
| 1990/11/16 | 2,970 | 2,970 | 2,900 | 2,930 | 23,000 |
| 1990/11/15 | 3,130 | 3,130 | 2,980 | 3,000 | 35,000 |
| 1990/11/14 | 3,140 | 3,160 | 3,130 | 3,150 | 31,000 |
| 1990/11/13 | 3,100 | 3,190 | 3,100 | 3,140 | 46,000 |
| 1990/11/09 | 2,970 | 3,000 | 2,970 | 3,000 | 27,000 |
| 1990/11/08 | 3,120 | 3,120 | 3,030 | 3,100 | 58,000 |
| 1990/11/07 | 3,400 | 3,450 | 3,300 | 3,300 | 72,000 |
| 1990/11/06 | 3,620 | 3,620 | 3,450 | 3,450 | 46,000 |
| 1990/11/05 | 3,620 | 3,630 | 3,550 | 3,590 | 60,000 |
| 1990/11/02 | 3,550 | 3,600 | 3,550 | 3,590 | 95,000 |
| 1990/11/01 | 3,590 | 3,590 | 3,570 | 3,570 | 41,000 |
| 1990/10/31 | 3,600 | 3,600 | 3,560 | 3,590 | 45,000 |
| 1990/10/30 | 3,600 | 3,640 | 3,520 | 3,590 | 36,000 |
| 1990/10/29 | 3,600 | 3,600 | 3,550 | 3,600 | 69,000 |
| 1990/10/26 | 3,650 | 3,670 | 3,600 | 3,600 | 166,000 |
| 1990/10/25 | 3,600 | 3,640 | 3,590 | 3,600 | 81,000 |
| 1990/10/24 | 3,600 | 3,600 | 3,500 | 3,570 | 49,000 |
| 1990/10/23 | 3,600 | 3,700 | 3,600 | 3,650 | 145,000 |
| 1990/10/22 | 3,650 | 3,670 | 3,600 | 3,610 | 47,000 |
| 1990/10/19 | 3,550 | 3,600 | 3,550 | 3,600 | 36,000 |
| 1990/10/18 | 3,600 | 3,620 | 3,550 | 3,550 | 18,000 |
| 1990/10/17 | 3,600 | 3,600 | 3,550 | 3,550 | 14,000 |
| 1990/10/16 | 3,500 | 3,550 | 3,500 | 3,550 | 23,000 |
| 1990/10/15 | 3,590 | 3,590 | 3,510 | 3,510 | 23,000 |
| 1990/10/12 | 3,400 | 3,420 | 3,400 | 3,410 | 20,000 |
| 1990/10/11 | 3,600 | 3,600 | 3,450 | 3,500 | 44,000 |
| 1990/10/09 | 3,920 | 3,930 | 3,650 | 3,660 | 63,000 |
| 1990/10/08 | 3,700 | 3,950 | 3,700 | 3,950 | 36,000 |
| 1990/10/05 | 3,850 | 3,850 | 3,750 | 3,750 | 48,000 |
| 1990/10/04 | 3,400 | 3,500 | 3,330 | 3,450 | 86,000 |
| 1990/10/03 | 3,230 | 3,500 | 3,200 | 3,450 | 189,000 |
| 1990/10/02 | 2,900 | 3,000 | 2,900 | 3,000 | 54,000 |
| 1990/10/01 | 2,800 | 2,940 | 2,670 | 2,700 | 88,000 |
| 1990/09/28 | 3,000 | 3,010 | 2,970 | 2,970 | 25,000 |
| 1990/09/27 | 3,200 | 3,300 | 3,110 | 3,110 | 74,000 |
| 1990/09/26 | 3,580 | 3,600 | 3,390 | 3,400 | 65,000 |
| 1990/09/25 | 3,550 | 3,600 | 3,550 | 3,550 | 23,000 |
| 1990/09/21 | 3,800 | 3,800 | 3,700 | 3,750 | 115,000 |
| 1990/09/20 | 4,000 | 4,000 | 3,800 | 3,900 | 768,000 |
| 1990/09/19 | 3,990 | 4,050 | 3,990 | 4,000 | 731,000 |
| 1990/09/18 | 4,110 | 4,110 | 3,980 | 4,040 | 33,000 |
| 1990/09/17 | 4,130 | 4,150 | 4,050 | 4,100 | 13,000 |
| 1990/09/14 | 4,160 | 4,160 | 4,120 | 4,160 | 32,000 |
| 1990/09/13 | 4,250 | 4,350 | 4,160 | 4,160 | 33,000 |
| 1990/09/12 | 4,260 | 4,260 | 4,200 | 4,210 | 20,000 |
| 1990/09/11 | 4,310 | 4,350 | 4,060 | 4,110 | 67,000 |
| 1990/09/10 | 4,270 | 4,410 | 4,270 | 4,330 | 21,000 |
| 1990/09/07 | 4,250 | 4,300 | 4,150 | 4,270 | 45,000 |
| 1990/09/06 | 4,250 | 4,300 | 4,160 | 4,250 | 50,000 |
| 1990/09/05 | 4,450 | 4,460 | 4,150 | 4,200 | 68,000 |
| 1990/09/04 | 4,800 | 4,900 | 4,500 | 4,500 | 110,000 |
| 1990/09/03 | 4,880 | 5,050 | 4,800 | 4,890 | 539,000 |
| 1990/08/31 | 4,820 | 4,820 | 4,820 | 4,820 | 254,000 |
| 1990/08/30 | 4,310 | 4,320 | 4,170 | 4,320 | 27,000 |
| 1990/08/29 | 4,170 | 4,300 | 4,160 | 4,210 | 48,000 |
| 1990/08/28 | 4,250 | 4,250 | 4,150 | 4,150 | 17,000 |
| 1990/08/27 | 3,850 | 3,950 | 3,850 | 3,900 | 19,000 |
| 1990/08/24 | 3,610 | 3,900 | 3,610 | 3,850 | 174,000 |
| 1990/08/23 | 3,990 | 3,990 | 3,710 | 3,710 | 54,000 |
| 1990/08/22 | 4,450 | 4,450 | 4,150 | 4,210 | 57,000 |
| 1990/08/21 | 4,690 | 4,710 | 4,650 | 4,650 | 46,000 |
| 1990/08/20 | 4,610 | 4,630 | 4,600 | 4,600 | 50,000 |
| 1990/08/17 | 4,600 | 4,700 | 4,600 | 4,700 | 29,000 |
| 1990/08/16 | 4,680 | 4,750 | 4,650 | 4,690 | 75,000 |
| 1990/08/15 | 4,600 | 4,700 | 4,550 | 4,600 | 71,000 |
| 1990/08/14 | 4,450 | 4,600 | 4,350 | 4,600 | 50,000 |
| 1990/08/10 | 4,860 | 4,860 | 4,650 | 4,650 | 28,000 |
| 1990/08/09 | 4,900 | 4,900 | 4,760 | 4,760 | 66,000 |
| 1990/08/08 | 4,850 | 5,000 | 4,760 | 4,850 | 94,000 |
| 1990/08/07 | 4,750 | 5,000 | 4,750 | 4,850 | 140,000 |
| 1990/08/06 | 5,100 | 5,100 | 4,990 | 5,010 | 55,000 |
| 1990/08/03 | 5,300 | 5,300 | 5,150 | 5,200 | 123,000 |
| 1990/08/02 | 5,350 | 5,400 | 5,300 | 5,300 | 58,000 |
| 1990/08/01 | 5,650 | 5,660 | 5,400 | 5,400 | 156,000 |
| 1990/07/31 | 5,390 | 5,600 | 5,380 | 5,600 | 226,000 |
| 1990/07/30 | 5,500 | 5,500 | 5,350 | 5,350 | 48,000 |
| 1990/07/27 | 5,600 | 5,600 | 5,400 | 5,520 | 197,000 |
| 1990/07/26 | 5,470 | 5,690 | 5,460 | 5,600 | 393,000 |
| 1990/07/25 | 5,200 | 5,400 | 5,150 | 5,390 | 93,000 |
| 1990/07/24 | 5,270 | 5,280 | 5,100 | 5,150 | 137,000 |
| 1990/07/23 | 5,310 | 5,350 | 5,250 | 5,300 | 30,000 |
| 1990/07/20 | 5,150 | 5,320 | 5,120 | 5,310 | 59,000 |
| 1990/07/19 | 5,310 | 5,310 | 5,200 | 5,200 | 115,000 |
| 1990/07/18 | 5,440 | 5,450 | 5,260 | 5,260 | 121,000 |
| 1990/07/17 | 5,600 | 5,600 | 5,500 | 5,500 | 73,000 |
| 1990/07/16 | 5,650 | 5,670 | 5,630 | 5,630 | 93,000 |
| 1990/07/13 | 5,550 | 5,650 | 5,550 | 5,600 | 97,000 |
| 1990/07/12 | 5,650 | 5,650 | 5,550 | 5,560 | 50,000 |
| 1990/07/11 | 5,550 | 5,650 | 5,500 | 5,650 | 148,000 |
| 1990/07/10 | 5,770 | 5,770 | 5,650 | 5,650 | 234,000 |
| 1990/07/09 | 5,830 | 5,850 | 5,750 | 5,800 | 162,000 |
| 1990/07/06 | 5,870 | 5,940 | 5,800 | 5,850 | 672,000 |
| 1990/07/05 | 5,410 | 5,800 | 5,400 | 5,800 | 997,000 |
| 1990/07/04 | 5,350 | 5,500 | 5,310 | 5,430 | 329,000 |
| 1990/07/03 | 5,300 | 5,370 | 5,250 | 5,300 | 82,000 |
| 1990/07/02 | 5,300 | 5,400 | 5,300 | 5,350 | 62,000 |
| 1990/06/29 | 5,450 | 5,500 | 5,300 | 5,300 | 330,000 |
| 1990/06/28 | 5,290 | 5,350 | 5,250 | 5,350 | 197,000 |
| 1990/06/27 | 5,100 | 5,300 | 5,100 | 5,300 | 324,000 |
| 1990/06/26 | 5,100 | 5,190 | 5,010 | 5,060 | 239,000 |
| 1990/06/25 | 5,100 | 5,150 | 5,000 | 5,050 | 66,000 |
| 1990/06/22 | 5,290 | 5,290 | 5,150 | 5,240 | 90,000 |
| 1990/06/21 | 5,280 | 5,450 | 5,230 | 5,290 | 192,000 |
| 1990/06/20 | 5,080 | 5,240 | 5,050 | 5,230 | 192,000 |
| 1990/06/19 | 5,000 | 5,100 | 4,910 | 5,080 | 317,000 |
| 1990/06/18 | 5,580 | 5,580 | 5,250 | 5,250 | 312,000 |
| 1990/06/15 | 5,480 | 5,600 | 5,450 | 5,550 | 500,000 |
| 1990/06/14 | 5,570 | 5,640 | 5,420 | 5,540 | 789,000 |
| 1990/06/13 | 5,090 | 5,480 | 5,070 | 5,470 | 882,000 |
| 1990/06/12 | 5,140 | 5,140 | 5,020 | 5,030 | 203,000 |
| 1990/06/11 | 5,100 | 5,100 | 5,010 | 5,100 | 198,000 |
| 1990/06/08 | 4,880 | 5,150 | 4,850 | 5,090 | 1,028,000 |
| 1990/06/07 | 4,880 | 4,880 | 4,760 | 4,820 | 389,000 |
| 1990/06/06 | 4,800 | 4,950 | 4,800 | 4,830 | 867,000 |
| 1990/06/05 | 4,390 | 4,730 | 4,360 | 4,670 | 836,000 |
| 1990/06/04 | 4,210 | 4,350 | 4,180 | 4,340 | 252,000 |
| 1990/06/01 | 4,020 | 4,240 | 4,020 | 4,110 | 312,000 |
| 1990/05/31 | 4,010 | 4,050 | 4,010 | 4,010 | 48,000 |
| 1990/05/30 | 4,010 | 4,010 | 3,990 | 4,000 | 44,000 |
| 1990/05/29 | 4,010 | 4,050 | 4,000 | 4,050 | 100,000 |
| 1990/05/28 | 4,050 | 4,100 | 4,010 | 4,050 | 65,000 |
| 1990/05/25 | 4,150 | 4,150 | 4,090 | 4,100 | 37,000 |
| 1990/05/24 | 4,200 | 4,240 | 4,100 | 4,190 | 97,000 |
| 1990/05/23 | 4,390 | 4,390 | 4,110 | 4,150 | 163,000 |
| 1990/05/22 | 4,240 | 4,450 | 4,220 | 4,400 | 136,000 |
| 1990/05/21 | 4,270 | 4,270 | 4,200 | 4,220 | 75,000 |
| 1990/05/18 | 4,300 | 4,300 | 4,200 | 4,200 | 59,000 |
| 1990/05/17 | 4,200 | 4,300 | 4,200 | 4,290 | 87,000 |
| 1990/05/16 | 4,110 | 4,200 | 4,110 | 4,200 | 60,000 |
| 1990/05/15 | 4,100 | 4,170 | 4,100 | 4,150 | 55,000 |
| 1990/05/14 | 4,300 | 4,330 | 4,180 | 4,180 | 187,000 |
| 1990/05/11 | 4,250 | 4,250 | 4,170 | 4,250 | 106,000 |
| 1990/05/10 | 4,100 | 4,250 | 4,100 | 4,250 | 137,000 |
| 1990/05/09 | 4,100 | 4,170 | 4,040 | 4,060 | 152,000 |
| 1990/05/08 | 3,900 | 4,000 | 3,900 | 4,000 | 126,000 |
| 1990/05/07 | 3,690 | 3,850 | 3,690 | 3,830 | 79,000 |
| 1990/05/02 | 3,590 | 3,650 | 3,570 | 3,650 | 90,000 |
| 1990/05/01 | 3,600 | 3,610 | 3,560 | 3,590 | 52,000 |
| 1990/04/27 | 3,570 | 3,600 | 3,550 | 3,550 | 89,000 |
| 1990/04/26 | 3,600 | 3,600 | 3,590 | 3,600 | 24,000 |
| 1990/04/25 | 3,620 | 3,650 | 3,560 | 3,600 | 15,000 |
| 1990/04/24 | 3,610 | 3,650 | 3,610 | 3,650 | 27,000 |
| 1990/04/23 | 3,900 | 3,900 | 3,840 | 3,850 | 27,000 |
| 1990/04/20 | 3,870 | 3,940 | 3,840 | 3,840 | 72,000 |
| 1990/04/19 | 3,870 | 3,900 | 3,850 | 3,850 | 65,000 |
| 1990/04/18 | 3,670 | 3,720 | 3,650 | 3,720 | 52,000 |
| 1990/04/17 | 3,660 | 3,700 | 3,620 | 3,650 | 23,000 |
| 1990/04/16 | 3,560 | 3,650 | 3,500 | 3,650 | 40,000 |
| 1990/04/13 | 3,700 | 3,700 | 3,660 | 3,660 | 86,000 |
| 1990/04/12 | 3,700 | 3,700 | 3,550 | 3,600 | 69,000 |
| 1990/04/11 | 3,810 | 3,900 | 3,700 | 3,700 | 22,000 |
| 1990/04/10 | 3,800 | 3,840 | 3,750 | 3,800 | 28,000 |
| 1990/04/09 | 3,750 | 3,750 | 3,700 | 3,750 | 46,000 |
| 1990/04/06 | 3,400 | 3,600 | 3,400 | 3,560 | 211,000 |
| 1990/04/05 | 3,550 | 3,550 | 3,340 | 3,400 | 50,000 |
| 1990/04/04 | 3,700 | 3,700 | 3,610 | 3,700 | 13,000 |
| 1990/04/03 | 3,700 | 3,700 | 3,670 | 3,700 | 25,000 |
| 1990/03/30 | 3,900 | 4,000 | 3,860 | 4,000 | 47,000 |
| 1990/03/29 | 4,100 | 4,100 | 3,900 | 3,900 | 84,000 |
| 1990/03/28 | 4,160 | 4,160 | 4,050 | 4,100 | 85,000 |
| 1990/03/26 | 3,542 | 3,675 | 3,500 | 3,667 | 224,400 |
| 1990/03/23 | 3,508 | 3,567 | 3,342 | 3,500 | 103,200 |
| 1990/03/22 | 3,650 | 3,650 | 3,417 | 3,500 | 68,400 |
| 1990/03/20 | 3,417 | 3,667 | 3,417 | 3,667 | 88,800 |
| 1990/03/19 | 3,542 | 3,542 | 3,300 | 3,333 | 309,600 |
| 1990/03/16 | 3,925 | 3,958 | 3,667 | 3,708 | 186,000 |
| 1990/03/15 | 4,000 | 4,083 | 3,958 | 3,992 | 100,800 |
| 1990/03/14 | 4,042 | 4,133 | 4,008 | 4,075 | 72,000 |
| 1990/03/13 | 4,267 | 4,275 | 4,167 | 4,167 | 164,400 |
| 1990/03/12 | 4,333 | 4,333 | 4,250 | 4,300 | 163,200 |
| 1990/03/09 | 4,333 | 4,375 | 4,292 | 4,333 | 178,800 |
| 1990/03/08 | 4,333 | 4,408 | 4,333 | 4,333 | 265,200 |
| 1990/03/07 | 4,417 | 4,425 | 4,250 | 4,250 | 332,400 |
| 1990/03/06 | 4,417 | 4,458 | 4,208 | 4,208 | 1,000,801 |
| 1990/03/05 | 4,750 | 4,750 | 4,750 | 4,750 | 153,600 |
| 1990/03/02 | 5,542 | 6,000 | 5,542 | 5,583 | 342,000 |
| 1990/03/01 | 5,825 | 5,825 | 5,675 | 5,742 | 145,200 |
| 1990/02/28 | 5,642 | 5,833 | 5,642 | 5,742 | 129,600 |
| 1990/02/27 | 5,467 | 5,583 | 5,342 | 5,583 | 172,800 |
| 1990/02/26 | 5,292 | 5,292 | 5,183 | 5,292 | 110,400 |
| 1990/02/23 | 5,692 | 5,692 | 5,467 | 5,467 | 86,400 |
| 1990/02/22 | 5,625 | 5,692 | 5,625 | 5,667 | 99,600 |
| 1990/02/21 | 5,675 | 5,750 | 5,625 | 5,667 | 141,600 |
| 1990/02/20 | 5,892 | 5,892 | 5,717 | 5,717 | 37,200 |
| 1990/02/19 | 5,975 | 5,992 | 5,883 | 5,908 | 63,600 |
| 1990/02/16 | 5,883 | 5,917 | 5,792 | 5,908 | 205,200 |
| 1990/02/15 | 5,692 | 5,892 | 5,692 | 5,858 | 303,600 |
| 1990/02/14 | 5,583 | 5,675 | 5,550 | 5,667 | 121,200 |
| 1990/02/13 | 5,667 | 5,667 | 5,542 | 5,542 | 118,800 |
| 1990/02/09 | 5,667 | 5,667 | 5,633 | 5,667 | 84,000 |
| 1990/02/08 | 5,667 | 5,675 | 5,625 | 5,667 | 76,800 |
| 1990/02/07 | 5,717 | 5,750 | 5,658 | 5,658 | 207,600 |
| 1990/02/06 | 5,717 | 5,742 | 5,667 | 5,708 | 50,400 |
| 1990/02/05 | 5,708 | 5,750 | 5,667 | 5,708 | 112,800 |
| 1990/02/02 | 5,675 | 5,750 | 5,667 | 5,742 | 33,600 |
| 1990/02/01 | 5,833 | 5,833 | 5,667 | 5,667 | 60,000 |
| 1990/01/31 | 5,583 | 5,750 | 5,583 | 5,750 | 116,400 |
| 1990/01/30 | 5,833 | 5,833 | 5,667 | 5,708 | 58,800 |
| 1990/01/29 | 5,750 | 5,833 | 5,750 | 5,750 | 87,600 |
| 1990/01/26 | 5,992 | 5,992 | 5,750 | 5,875 | 104,400 |
| 1990/01/25 | 5,942 | 6,083 | 5,917 | 5,917 | 123,600 |
| 1990/01/24 | 6,025 | 6,117 | 5,967 | 5,967 | 192,000 |
| 1990/01/23 | 6,000 | 6,117 | 5,925 | 6,000 | 244,800 |
| 1990/01/22 | 6,033 | 6,050 | 5,917 | 5,992 | 135,600 |
| 1990/01/19 | 6,125 | 6,208 | 6,033 | 6,033 | 174,000 |
| 1990/01/18 | 6,333 | 6,492 | 6,192 | 6,208 | 597,600 |
| 1990/01/17 | 5,958 | 6,325 | 5,908 | 6,250 | 492,000 |
| 1990/01/16 | 6,000 | 6,058 | 5,750 | 5,783 | 206,400 |
| 1990/01/12 | 6,008 | 6,167 | 5,883 | 6,158 | 692,401 |
| 1990/01/11 | 5,792 | 6,000 | 5,792 | 5,992 | 967,201 |
| 1990/01/10 | 5,458 | 5,650 | 5,425 | 5,642 | 488,400 |
| 1990/01/09 | 5,300 | 5,333 | 5,225 | 5,258 | 73,200 |
| 1990/01/08 | 5,417 | 5,417 | 5,342 | 5,342 | 79,200 |
| 1990/01/05 | 5,417 | 5,500 | 5,333 | 5,342 | 106,800 |
| 1990/01/04 | 5,458 | 5,458 | 5,417 | 5,417 | 27,600 |