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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,070 | 3,070 | 3,070 | 3,070 | 14,000 |
| 1996/12/27 | 3,030 | 3,070 | 3,030 | 3,070 | 29,000 |
| 1996/12/26 | 3,070 | 3,070 | 3,020 | 3,070 | 49,000 |
| 1996/12/25 | 3,070 | 3,070 | 3,000 | 3,070 | 85,000 |
| 1996/12/24 | 3,190 | 3,190 | 3,110 | 3,110 | 57,000 |
| 1996/12/20 | 3,230 | 3,230 | 3,160 | 3,200 | 151,000 |
| 1996/12/19 | 3,250 | 3,250 | 3,230 | 3,230 | 117,000 |
| 1996/12/18 | 3,260 | 3,280 | 3,250 | 3,270 | 65,000 |
| 1996/12/17 | 3,270 | 3,280 | 3,240 | 3,250 | 64,000 |
| 1996/12/16 | 3,260 | 3,260 | 3,220 | 3,240 | 94,000 |
| 1996/12/13 | 3,280 | 3,280 | 3,260 | 3,270 | 167,000 |
| 1996/12/12 | 3,290 | 3,310 | 3,280 | 3,280 | 86,000 |
| 1996/12/11 | 3,260 | 3,310 | 3,250 | 3,280 | 185,000 |
| 1996/12/10 | 3,200 | 3,280 | 3,200 | 3,240 | 265,000 |
| 1996/12/09 | 3,160 | 3,190 | 3,160 | 3,190 | 11,000 |
| 1996/12/06 | 3,190 | 3,250 | 3,130 | 3,130 | 118,000 |
| 1996/12/05 | 3,140 | 3,190 | 3,120 | 3,160 | 45,000 |
| 1996/12/04 | 3,100 | 3,140 | 3,100 | 3,140 | 66,000 |
| 1996/12/03 | 3,160 | 3,170 | 3,110 | 3,110 | 225,000 |
| 1996/12/02 | 3,120 | 3,150 | 3,120 | 3,150 | 107,000 |
| 1996/11/29 | 3,170 | 3,170 | 3,090 | 3,090 | 76,000 |
| 1996/11/28 | 3,230 | 3,230 | 3,140 | 3,190 | 129,000 |
| 1996/11/27 | 3,160 | 3,250 | 3,140 | 3,210 | 176,000 |
| 1996/11/26 | 3,140 | 3,180 | 3,140 | 3,170 | 182,000 |
| 1996/11/25 | 3,020 | 3,140 | 3,020 | 3,090 | 272,000 |
| 1996/11/22 | 3,030 | 3,030 | 3,010 | 3,010 | 141,000 |
| 1996/11/21 | 2,940 | 3,080 | 2,940 | 3,040 | 391,000 |
| 1996/11/20 | 2,870 | 2,940 | 2,860 | 2,920 | 192,000 |
| 1996/11/19 | 2,850 | 2,920 | 2,850 | 2,870 | 126,000 |
| 1996/11/18 | 2,860 | 2,870 | 2,850 | 2,860 | 60,000 |
| 1996/11/15 | 2,830 | 2,860 | 2,830 | 2,860 | 94,000 |
| 1996/11/14 | 2,820 | 2,840 | 2,810 | 2,820 | 20,000 |
| 1996/11/13 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 |
| 1996/11/12 | 2,840 | 2,850 | 2,800 | 2,800 | 19,000 |
| 1996/11/11 | 2,830 | 2,840 | 2,800 | 2,840 | 17,000 |
| 1996/11/08 | 2,810 | 2,830 | 2,810 | 2,830 | 4,000 |
| 1996/11/07 | 2,850 | 2,850 | 2,800 | 2,850 | 40,000 |
| 1996/11/06 | 2,770 | 2,800 | 2,770 | 2,800 | 45,000 |
| 1996/11/05 | 2,790 | 2,800 | 2,790 | 2,800 | 76,000 |
| 1996/11/01 | 2,700 | 2,710 | 2,690 | 2,710 | 27,000 |
| 1996/10/31 | 2,690 | 2,700 | 2,690 | 2,690 | 44,000 |
| 1996/10/30 | 2,710 | 2,710 | 2,690 | 2,700 | 33,000 |
| 1996/10/29 | 2,740 | 2,740 | 2,690 | 2,730 | 6,000 |
| 1996/10/28 | 2,690 | 2,700 | 2,680 | 2,690 | 56,000 |
| 1996/10/25 | 2,670 | 2,670 | 2,640 | 2,660 | 30,000 |
| 1996/10/24 | 2,720 | 2,730 | 2,680 | 2,680 | 15,000 |
| 1996/10/23 | 2,720 | 2,730 | 2,720 | 2,720 | 28,000 |
| 1996/10/22 | 2,800 | 2,800 | 2,760 | 2,760 | 16,000 |
| 1996/10/21 | 2,760 | 2,800 | 2,760 | 2,800 | 20,000 |
| 1996/10/18 | 2,800 | 2,810 | 2,780 | 2,800 | 52,000 |
| 1996/10/17 | 2,790 | 2,810 | 2,790 | 2,810 | 53,000 |
| 1996/10/16 | 2,810 | 2,810 | 2,780 | 2,780 | 74,000 |
| 1996/10/15 | 2,870 | 2,870 | 2,800 | 2,810 | 87,000 |
| 1996/10/14 | 2,940 | 2,940 | 2,870 | 2,910 | 24,000 |
| 1996/10/11 | 2,940 | 2,940 | 2,930 | 2,930 | 48,000 |
| 1996/10/09 | 2,920 | 2,950 | 2,910 | 2,950 | 30,000 |
| 1996/10/08 | 2,890 | 2,940 | 2,870 | 2,940 | 34,000 |
| 1996/10/07 | 2,920 | 2,920 | 2,850 | 2,850 | 21,000 |
| 1996/10/04 | 2,940 | 2,940 | 2,910 | 2,940 | 49,000 |
| 1996/10/03 | 2,890 | 2,900 | 2,880 | 2,900 | 63,000 |
| 1996/10/02 | 2,870 | 2,880 | 2,850 | 2,880 | 118,000 |
| 1996/10/01 | 2,870 | 2,890 | 2,840 | 2,850 | 327,000 |
| 1996/09/30 | 2,830 | 2,870 | 2,810 | 2,850 | 150,000 |
| 1996/09/27 | 2,710 | 2,760 | 2,700 | 2,750 | 163,000 |
| 1996/09/26 | 2,670 | 2,750 | 2,670 | 2,710 | 85,000 |
| 1996/09/25 | 2,660 | 2,690 | 2,660 | 2,670 | 73,000 |
| 1996/09/24 | 2,640 | 2,670 | 2,640 | 2,670 | 57,000 |
| 1996/09/20 | 2,690 | 2,690 | 2,630 | 2,670 | 56,000 |
| 1996/09/19 | 2,700 | 2,700 | 2,660 | 2,680 | 100,000 |
| 1996/09/18 | 2,710 | 2,710 | 2,700 | 2,700 | 24,000 |
| 1996/09/17 | 2,690 | 2,750 | 2,690 | 2,710 | 141,000 |
| 1996/09/13 | 2,670 | 2,700 | 2,670 | 2,670 | 114,000 |
| 1996/09/12 | 2,620 | 2,680 | 2,620 | 2,670 | 40,000 |
| 1996/09/11 | 2,700 | 2,700 | 2,650 | 2,680 | 13,000 |
| 1996/09/10 | 2,720 | 2,720 | 2,690 | 2,700 | 94,000 |
| 1996/09/09 | 2,670 | 2,770 | 2,660 | 2,770 | 62,000 |
| 1996/09/06 | 2,670 | 2,670 | 2,640 | 2,670 | 36,000 |
| 1996/09/05 | 2,600 | 2,630 | 2,590 | 2,630 | 52,000 |
| 1996/09/04 | 2,640 | 2,660 | 2,600 | 2,600 | 55,000 |
| 1996/09/03 | 2,670 | 2,670 | 2,650 | 2,650 | 30,000 |
| 1996/09/02 | 2,700 | 2,700 | 2,680 | 2,680 | 10,000 |
| 1996/08/30 | 2,690 | 2,710 | 2,690 | 2,700 | 23,000 |
| 1996/08/29 | 2,730 | 2,740 | 2,700 | 2,740 | 38,000 |
| 1996/08/28 | 2,780 | 2,780 | 2,750 | 2,760 | 20,000 |
| 1996/08/27 | 2,780 | 2,780 | 2,780 | 2,780 | 5,000 |
| 1996/08/26 | 2,820 | 2,820 | 2,770 | 2,800 | 25,000 |
| 1996/08/23 | 2,800 | 2,880 | 2,800 | 2,880 | 59,000 |
| 1996/08/22 | 2,800 | 2,820 | 2,780 | 2,800 | 28,000 |
| 1996/08/21 | 2,780 | 2,820 | 2,780 | 2,810 | 26,000 |
| 1996/08/20 | 2,810 | 2,830 | 2,780 | 2,780 | 63,000 |
| 1996/08/19 | 2,860 | 2,880 | 2,780 | 2,780 | 53,000 |
| 1996/08/16 | 2,900 | 2,900 | 2,870 | 2,880 | 32,000 |
| 1996/08/15 | 2,870 | 2,890 | 2,860 | 2,860 | 47,000 |
| 1996/08/14 | 2,820 | 2,900 | 2,820 | 2,900 | 41,000 |
| 1996/08/13 | 2,780 | 2,830 | 2,780 | 2,820 | 57,000 |
| 1996/08/12 | 2,770 | 2,800 | 2,770 | 2,800 | 25,000 |
| 1996/08/09 | 2,790 | 2,790 | 2,780 | 2,780 | 48,000 |
| 1996/08/08 | 2,780 | 2,800 | 2,760 | 2,770 | 102,000 |
| 1996/08/07 | 2,740 | 2,790 | 2,740 | 2,750 | 51,000 |
| 1996/08/06 | 2,760 | 2,760 | 2,750 | 2,750 | 13,000 |
| 1996/08/05 | 2,760 | 2,790 | 2,750 | 2,790 | 57,000 |
| 1996/08/02 | 2,780 | 2,780 | 2,750 | 2,750 | 23,000 |
| 1996/08/01 | 2,770 | 2,770 | 2,720 | 2,750 | 41,000 |
| 1996/07/31 | 2,780 | 2,800 | 2,770 | 2,770 | 10,000 |
| 1996/07/30 | 2,810 | 2,810 | 2,790 | 2,810 | 19,000 |
| 1996/07/29 | 2,830 | 2,830 | 2,800 | 2,800 | 14,000 |
| 1996/07/26 | 2,800 | 2,800 | 2,780 | 2,790 | 18,000 |
| 1996/07/25 | 2,790 | 2,800 | 2,770 | 2,800 | 53,000 |
| 1996/07/24 | 2,820 | 2,820 | 2,770 | 2,790 | 60,000 |
| 1996/07/23 | 2,810 | 2,830 | 2,800 | 2,810 | 35,000 |
| 1996/07/22 | 2,820 | 2,830 | 2,800 | 2,800 | 34,000 |
| 1996/07/19 | 2,910 | 2,910 | 2,800 | 2,800 | 63,000 |
| 1996/07/18 | 2,940 | 2,970 | 2,940 | 2,960 | 35,000 |
| 1996/07/17 | 2,950 | 2,980 | 2,940 | 2,940 | 24,000 |
| 1996/07/16 | 3,000 | 3,000 | 2,970 | 2,980 | 95,000 |
| 1996/07/15 | 3,020 | 3,020 | 3,010 | 3,020 | 25,000 |
| 1996/07/12 | 3,000 | 3,020 | 3,000 | 3,010 | 109,000 |
| 1996/07/11 | 3,090 | 3,100 | 3,020 | 3,100 | 142,000 |
| 1996/07/10 | 3,130 | 3,140 | 3,100 | 3,110 | 161,000 |
| 1996/07/09 | 3,130 | 3,150 | 3,110 | 3,150 | 77,000 |
| 1996/07/08 | 3,130 | 3,140 | 3,110 | 3,140 | 63,000 |
| 1996/07/05 | 3,120 | 3,150 | 3,120 | 3,150 | 128,000 |
| 1996/07/04 | 3,110 | 3,140 | 3,100 | 3,120 | 48,000 |
| 1996/07/03 | 3,110 | 3,130 | 3,100 | 3,130 | 129,000 |
| 1996/07/02 | 3,100 | 3,140 | 3,070 | 3,120 | 65,000 |
| 1996/07/01 | 3,040 | 3,060 | 3,020 | 3,060 | 39,000 |
| 1996/06/28 | 3,100 | 3,100 | 3,030 | 3,090 | 120,000 |
| 1996/06/27 | 3,130 | 3,140 | 3,100 | 3,100 | 50,000 |
| 1996/06/26 | 3,160 | 3,160 | 3,120 | 3,160 | 64,000 |
| 1996/06/25 | 3,160 | 3,190 | 3,100 | 3,170 | 94,000 |
| 1996/06/24 | 3,110 | 3,170 | 3,100 | 3,170 | 46,000 |
| 1996/06/21 | 3,210 | 3,210 | 3,150 | 3,160 | 67,000 |
| 1996/06/20 | 3,240 | 3,240 | 3,180 | 3,210 | 345,000 |
| 1996/06/19 | 3,060 | 3,250 | 3,050 | 3,240 | 285,000 |
| 1996/06/18 | 3,000 | 3,080 | 3,000 | 3,040 | 193,000 |
| 1996/06/17 | 2,980 | 3,010 | 2,970 | 3,010 | 206,000 |
| 1996/06/14 | 2,990 | 3,000 | 2,950 | 3,000 | 125,000 |
| 1996/06/13 | 2,800 | 3,000 | 2,800 | 3,000 | 478,000 |
| 1996/06/12 | 2,660 | 2,770 | 2,660 | 2,750 | 56,000 |
| 1996/06/11 | 2,650 | 2,700 | 2,650 | 2,650 | 113,000 |
| 1996/06/10 | 2,800 | 2,800 | 2,650 | 2,650 | 92,000 |
| 1996/06/07 | 2,820 | 2,820 | 2,800 | 2,800 | 58,000 |
| 1996/06/06 | 2,850 | 2,850 | 2,840 | 2,850 | 75,000 |
| 1996/06/05 | 2,880 | 2,880 | 2,830 | 2,860 | 83,000 |
| 1996/06/04 | 2,880 | 2,900 | 2,860 | 2,890 | 63,000 |
| 1996/06/03 | 2,880 | 2,890 | 2,860 | 2,880 | 60,000 |
| 1996/05/31 | 2,950 | 2,950 | 2,870 | 2,880 | 63,000 |
| 1996/05/30 | 2,910 | 2,930 | 2,900 | 2,920 | 34,000 |
| 1996/05/29 | 2,910 | 2,920 | 2,900 | 2,920 | 32,000 |
| 1996/05/28 | 2,890 | 2,940 | 2,890 | 2,920 | 31,000 |
| 1996/05/27 | 2,890 | 2,930 | 2,860 | 2,890 | 49,000 |
| 1996/05/24 | 2,840 | 2,930 | 2,840 | 2,930 | 154,000 |
| 1996/05/23 | 3,180 | 3,200 | 3,150 | 3,200 | 31,000 |
| 1996/05/22 | 3,250 | 3,280 | 3,220 | 3,280 | 42,000 |
| 1996/05/21 | 3,250 | 3,250 | 3,180 | 3,230 | 28,000 |
| 1996/05/20 | 3,290 | 3,290 | 3,220 | 3,240 | 28,000 |
| 1996/05/17 | 3,250 | 3,300 | 3,200 | 3,300 | 69,000 |
| 1996/05/16 | 3,350 | 3,350 | 3,270 | 3,270 | 91,000 |
| 1996/05/15 | 3,390 | 3,400 | 3,350 | 3,350 | 36,000 |
| 1996/05/14 | 3,420 | 3,420 | 3,380 | 3,410 | 43,000 |
| 1996/05/13 | 3,420 | 3,450 | 3,420 | 3,420 | 157,000 |
| 1996/05/10 | 3,380 | 3,420 | 3,380 | 3,410 | 145,000 |
| 1996/05/09 | 3,440 | 3,440 | 3,370 | 3,380 | 35,000 |
| 1996/05/08 | 3,400 | 3,470 | 3,400 | 3,440 | 86,000 |
| 1996/05/07 | 3,400 | 3,440 | 3,400 | 3,440 | 131,000 |
| 1996/05/02 | 3,390 | 3,450 | 3,390 | 3,450 | 86,000 |
| 1996/05/01 | 3,430 | 3,430 | 3,350 | 3,430 | 86,000 |
| 1996/04/30 | 3,400 | 3,440 | 3,380 | 3,440 | 150,000 |
| 1996/04/26 | 3,330 | 3,450 | 3,330 | 3,430 | 128,000 |
| 1996/04/25 | 3,340 | 3,350 | 3,320 | 3,330 | 114,000 |
| 1996/04/24 | 3,350 | 3,360 | 3,290 | 3,360 | 117,000 |
| 1996/04/23 | 3,430 | 3,430 | 3,360 | 3,370 | 84,000 |
| 1996/04/22 | 3,480 | 3,480 | 3,400 | 3,440 | 101,000 |
| 1996/04/19 | 3,430 | 3,470 | 3,420 | 3,460 | 154,000 |
| 1996/04/18 | 3,400 | 3,420 | 3,380 | 3,420 | 149,000 |
| 1996/04/17 | 3,360 | 3,440 | 3,360 | 3,420 | 175,000 |
| 1996/04/16 | 3,280 | 3,380 | 3,270 | 3,340 | 203,000 |
| 1996/04/15 | 3,260 | 3,260 | 3,250 | 3,250 | 29,000 |
| 1996/04/12 | 3,270 | 3,300 | 3,250 | 3,270 | 201,000 |
| 1996/04/11 | 3,250 | 3,270 | 3,240 | 3,270 | 54,000 |
| 1996/04/10 | 3,270 | 3,280 | 3,230 | 3,280 | 125,000 |
| 1996/04/09 | 3,130 | 3,300 | 3,130 | 3,230 | 139,000 |
| 1996/04/08 | 3,130 | 3,140 | 3,120 | 3,120 | 65,000 |
| 1996/04/05 | 3,100 | 3,150 | 3,090 | 3,120 | 133,000 |
| 1996/04/04 | 3,090 | 3,090 | 3,070 | 3,090 | 106,000 |
| 1996/04/03 | 3,100 | 3,110 | 3,070 | 3,070 | 55,000 |
| 1996/04/02 | 3,050 | 3,100 | 3,030 | 3,080 | 115,000 |
| 1996/04/01 | 2,950 | 3,040 | 2,950 | 3,000 | 112,000 |
| 1996/03/29 | 2,850 | 2,900 | 2,850 | 2,900 | 101,000 |
| 1996/03/28 | 2,900 | 2,900 | 2,870 | 2,880 | 96,000 |
| 1996/03/27 | 2,860 | 2,920 | 2,850 | 2,920 | 60,000 |
| 1996/03/26 | 2,970 | 2,980 | 2,910 | 2,930 | 68,000 |
| 1996/03/25 | 3,030 | 3,030 | 3,010 | 3,010 | 83,000 |
| 1996/03/22 | 3,050 | 3,050 | 3,010 | 3,030 | 83,000 |
| 1996/03/21 | 3,030 | 3,070 | 3,030 | 3,050 | 381,000 |
| 1996/03/19 | 2,960 | 3,040 | 2,960 | 3,040 | 370,000 |
| 1996/03/18 | 2,880 | 2,950 | 2,880 | 2,930 | 62,000 |
| 1996/03/15 | 2,820 | 2,880 | 2,820 | 2,880 | 62,000 |
| 1996/03/14 | 2,860 | 2,860 | 2,790 | 2,830 | 106,000 |
| 1996/03/13 | 2,970 | 2,970 | 2,880 | 2,880 | 82,000 |
| 1996/03/12 | 2,970 | 2,980 | 2,960 | 2,960 | 87,000 |
| 1996/03/11 | 2,970 | 2,970 | 2,950 | 2,960 | 114,000 |
| 1996/03/08 | 3,000 | 3,010 | 2,990 | 3,000 | 183,000 |
| 1996/03/07 | 3,010 | 3,020 | 2,990 | 3,010 | 149,000 |
| 1996/03/06 | 2,970 | 3,020 | 2,970 | 3,020 | 55,000 |
| 1996/03/05 | 3,020 | 3,040 | 2,970 | 2,980 | 80,000 |
| 1996/03/04 | 3,050 | 3,050 | 3,030 | 3,040 | 58,000 |
| 1996/03/01 | 3,090 | 3,090 | 3,030 | 3,050 | 61,000 |
| 1996/02/29 | 3,020 | 3,090 | 3,020 | 3,090 | 21,000 |
| 1996/02/28 | 3,030 | 3,060 | 3,020 | 3,020 | 59,000 |
| 1996/02/27 | 3,040 | 3,090 | 3,030 | 3,050 | 40,000 |
| 1996/02/26 | 3,110 | 3,110 | 3,020 | 3,030 | 102,000 |
| 1996/02/23 | 3,100 | 3,140 | 3,080 | 3,100 | 187,000 |
| 1996/02/22 | 2,970 | 3,070 | 2,970 | 3,060 | 218,000 |
| 1996/02/21 | 2,950 | 3,030 | 2,940 | 2,950 | 409,000 |
| 1996/02/20 | 2,910 | 2,990 | 2,850 | 2,910 | 677,000 |
| 1996/02/19 | 3,400 | 3,400 | 3,340 | 3,340 | 226,000 |
| 1996/02/16 | 3,670 | 3,670 | 3,440 | 3,500 | 399,000 |
| 1996/02/15 | 3,670 | 3,700 | 3,670 | 3,700 | 74,000 |
| 1996/02/14 | 3,750 | 3,750 | 3,670 | 3,740 | 29,000 |
| 1996/02/13 | 3,870 | 3,870 | 3,760 | 3,770 | 118,000 |
| 1996/02/09 | 3,830 | 3,850 | 3,800 | 3,830 | 188,000 |
| 1996/02/08 | 3,750 | 3,810 | 3,730 | 3,810 | 1,058,000 |
| 1996/02/07 | 3,700 | 3,820 | 3,700 | 3,720 | 1,090,000 |
| 1996/02/06 | 3,650 | 3,720 | 3,650 | 3,720 | 112,000 |
| 1996/02/05 | 3,710 | 3,710 | 3,700 | 3,700 | 26,000 |
| 1996/02/02 | 3,740 | 3,740 | 3,700 | 3,720 | 45,000 |
| 1996/02/01 | 3,730 | 3,740 | 3,670 | 3,740 | 139,000 |
| 1996/01/31 | 3,730 | 3,750 | 3,720 | 3,730 | 108,000 |
| 1996/01/30 | 3,750 | 3,760 | 3,730 | 3,730 | 37,000 |
| 1996/01/29 | 3,750 | 3,770 | 3,740 | 3,750 | 39,000 |
| 1996/01/26 | 3,690 | 3,730 | 3,680 | 3,720 | 38,000 |
| 1996/01/25 | 3,750 | 3,750 | 3,710 | 3,740 | 171,000 |
| 1996/01/24 | 3,740 | 3,750 | 3,740 | 3,750 | 81,000 |
| 1996/01/23 | 3,820 | 3,830 | 3,750 | 3,750 | 170,000 |
| 1996/01/22 | 3,810 | 3,840 | 3,780 | 3,840 | 125,000 |
| 1996/01/19 | 3,750 | 3,780 | 3,690 | 3,770 | 137,000 |
| 1996/01/18 | 3,690 | 3,750 | 3,690 | 3,720 | 72,000 |
| 1996/01/17 | 3,700 | 3,760 | 3,690 | 3,690 | 85,000 |
| 1996/01/16 | 3,660 | 3,700 | 3,630 | 3,650 | 94,000 |
| 1996/01/12 | 3,670 | 3,740 | 3,620 | 3,620 | 124,000 |
| 1996/01/11 | 3,680 | 3,690 | 3,630 | 3,670 | 136,000 |
| 1996/01/10 | 3,880 | 3,880 | 3,770 | 3,770 | 125,000 |
| 1996/01/09 | 3,830 | 3,900 | 3,820 | 3,900 | 19,000 |
| 1996/01/08 | 3,870 | 3,920 | 3,820 | 3,880 | 75,000 |
| 1996/01/05 | 3,950 | 4,000 | 3,880 | 4,000 | 191,000 |
| 1996/01/04 | 3,820 | 3,950 | 3,820 | 3,950 | 97,000 |