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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,100 | 3,200 | 3,100 | 3,150 | 47,000 |
| 1997/12/29 | 3,150 | 3,250 | 3,150 | 3,150 | 59,000 |
| 1997/12/26 | 3,300 | 3,300 | 3,250 | 3,250 | 26,000 |
| 1997/12/25 | 3,240 | 3,310 | 3,230 | 3,310 | 70,000 |
| 1997/12/24 | 3,100 | 3,230 | 3,050 | 3,210 | 83,000 |
| 1997/12/22 | 3,150 | 3,160 | 3,100 | 3,150 | 95,000 |
| 1997/12/19 | 3,500 | 3,500 | 3,350 | 3,370 | 62,000 |
| 1997/12/18 | 3,550 | 3,580 | 3,530 | 3,560 | 97,000 |
| 1997/12/17 | 3,500 | 3,600 | 3,500 | 3,540 | 169,000 |
| 1997/12/16 | 3,660 | 3,660 | 3,510 | 3,550 | 62,000 |
| 1997/12/15 | 3,650 | 3,690 | 3,640 | 3,660 | 58,000 |
| 1997/12/12 | 3,750 | 3,750 | 3,690 | 3,690 | 74,000 |
| 1997/12/11 | 3,720 | 3,730 | 3,700 | 3,700 | 153,000 |
| 1997/12/10 | 3,800 | 3,850 | 3,750 | 3,790 | 67,000 |
| 1997/12/09 | 3,750 | 3,750 | 3,700 | 3,750 | 37,000 |
| 1997/12/08 | 3,700 | 3,730 | 3,690 | 3,690 | 66,000 |
| 1997/12/05 | 3,670 | 3,810 | 3,660 | 3,810 | 23,000 |
| 1997/12/04 | 3,700 | 3,750 | 3,660 | 3,710 | 78,000 |
| 1997/12/03 | 3,840 | 3,850 | 3,750 | 3,750 | 104,000 |
| 1997/12/02 | 3,850 | 3,850 | 3,810 | 3,830 | 50,000 |
| 1997/12/01 | 3,730 | 3,790 | 3,670 | 3,670 | 68,000 |
| 1997/11/28 | 3,700 | 3,710 | 3,620 | 3,660 | 54,000 |
| 1997/11/27 | 3,700 | 3,770 | 3,600 | 3,650 | 50,000 |
| 1997/11/26 | 3,780 | 3,800 | 3,700 | 3,750 | 93,000 |
| 1997/11/25 | 4,000 | 4,000 | 3,900 | 3,900 | 49,000 |
| 1997/11/21 | 4,070 | 4,160 | 4,030 | 4,100 | 134,000 |
| 1997/11/20 | 3,970 | 4,100 | 3,930 | 4,020 | 247,000 |
| 1997/11/19 | 3,850 | 3,970 | 3,730 | 3,950 | 228,000 |
| 1997/11/18 | 3,950 | 3,950 | 3,950 | 3,950 | 75,000 |
| 1997/11/17 | 3,300 | 3,520 | 3,290 | 3,450 | 220,000 |
| 1997/11/14 | 3,190 | 3,450 | 3,190 | 3,280 | 58,000 |
| 1997/11/13 | 3,150 | 3,160 | 3,050 | 3,140 | 169,000 |
| 1997/11/12 | 3,220 | 3,230 | 3,120 | 3,150 | 90,000 |
| 1997/11/11 | 3,200 | 3,280 | 3,190 | 3,240 | 139,000 |
| 1997/11/10 | 3,400 | 3,400 | 3,100 | 3,140 | 83,000 |
| 1997/11/07 | 3,500 | 3,500 | 3,460 | 3,460 | 72,000 |
| 1997/11/06 | 3,500 | 3,550 | 3,500 | 3,520 | 98,000 |
| 1997/11/05 | 3,560 | 3,560 | 3,450 | 3,480 | 63,000 |
| 1997/11/04 | 3,550 | 3,550 | 3,450 | 3,540 | 53,000 |
| 1997/10/31 | 3,530 | 3,570 | 3,470 | 3,490 | 99,000 |
| 1997/10/30 | 3,540 | 3,560 | 3,500 | 3,550 | 107,000 |
| 1997/10/29 | 3,550 | 3,610 | 3,540 | 3,550 | 365,000 |
| 1997/10/28 | 3,480 | 3,500 | 3,450 | 3,450 | 243,000 |
| 1997/10/27 | 3,780 | 3,780 | 3,610 | 3,670 | 159,000 |
| 1997/10/24 | 3,830 | 3,900 | 3,820 | 3,900 | 153,000 |
| 1997/10/23 | 4,020 | 4,050 | 3,920 | 3,930 | 181,000 |
| 1997/10/22 | 4,050 | 4,070 | 4,020 | 4,020 | 178,000 |
| 1997/10/21 | 4,080 | 4,120 | 4,030 | 4,040 | 150,000 |
| 1997/10/20 | 4,170 | 4,200 | 4,040 | 4,050 | 108,000 |
| 1997/10/17 | 4,200 | 4,200 | 4,130 | 4,160 | 74,000 |
| 1997/10/16 | 4,120 | 4,210 | 4,120 | 4,190 | 71,000 |
| 1997/10/15 | 4,240 | 4,240 | 4,170 | 4,170 | 170,000 |
| 1997/10/14 | 4,150 | 4,170 | 4,120 | 4,160 | 97,000 |
| 1997/10/13 | 4,280 | 4,280 | 4,180 | 4,200 | 88,000 |
| 1997/10/09 | 4,320 | 4,320 | 4,270 | 4,280 | 73,000 |
| 1997/10/08 | 4,500 | 4,500 | 4,400 | 4,400 | 154,000 |
| 1997/10/07 | 4,620 | 4,630 | 4,540 | 4,550 | 101,000 |
| 1997/10/06 | 4,500 | 4,620 | 4,500 | 4,620 | 119,000 |
| 1997/10/03 | 4,430 | 4,450 | 4,390 | 4,450 | 90,000 |
| 1997/10/02 | 4,340 | 4,350 | 4,310 | 4,330 | 28,000 |
| 1997/10/01 | 4,370 | 4,380 | 4,300 | 4,360 | 60,000 |
| 1997/09/30 | 4,490 | 4,500 | 4,380 | 4,380 | 43,000 |
| 1997/09/29 | 4,300 | 4,480 | 4,200 | 4,480 | 122,000 |
| 1997/09/26 | 4,370 | 4,400 | 4,370 | 4,370 | 46,000 |
| 1997/09/25 | 4,400 | 4,400 | 4,280 | 4,280 | 17,000 |
| 1997/09/24 | 4,210 | 4,400 | 4,210 | 4,400 | 58,000 |
| 1997/09/22 | 4,280 | 4,280 | 4,190 | 4,210 | 79,000 |
| 1997/09/19 | 4,110 | 4,260 | 4,110 | 4,260 | 18,000 |
| 1997/09/18 | 4,150 | 4,180 | 4,090 | 4,100 | 224,000 |
| 1997/09/17 | 4,250 | 4,250 | 4,130 | 4,130 | 66,000 |
| 1997/09/16 | 4,270 | 4,270 | 4,200 | 4,200 | 63,000 |
| 1997/09/12 | 4,450 | 4,450 | 4,400 | 4,420 | 66,000 |
| 1997/09/11 | 4,500 | 4,500 | 4,500 | 4,500 | 82,000 |
| 1997/09/10 | 4,500 | 4,590 | 4,500 | 4,550 | 50,000 |
| 1997/09/09 | 4,500 | 4,540 | 4,490 | 4,500 | 31,000 |
| 1997/09/08 | 4,610 | 4,620 | 4,510 | 4,600 | 90,000 |
| 1997/09/05 | 4,520 | 4,630 | 4,500 | 4,620 | 78,000 |
| 1997/09/04 | 4,450 | 4,530 | 4,450 | 4,520 | 220,000 |
| 1997/09/03 | 4,490 | 4,500 | 4,390 | 4,430 | 58,000 |
| 1997/09/02 | 4,300 | 4,470 | 4,300 | 4,440 | 100,000 |
| 1997/09/01 | 4,100 | 4,100 | 4,030 | 4,030 | 26,000 |
| 1997/08/29 | 4,130 | 4,150 | 4,100 | 4,150 | 107,000 |
| 1997/08/28 | 4,390 | 4,390 | 4,260 | 4,280 | 105,000 |
| 1997/08/27 | 4,300 | 4,330 | 4,300 | 4,310 | 63,000 |
| 1997/08/26 | 4,350 | 4,370 | 4,350 | 4,360 | 84,000 |
| 1997/08/25 | 4,490 | 4,490 | 4,350 | 4,390 | 73,000 |
| 1997/08/22 | 4,610 | 4,610 | 4,520 | 4,540 | 31,000 |
| 1997/08/21 | 4,780 | 4,800 | 4,710 | 4,710 | 28,000 |
| 1997/08/20 | 4,710 | 4,720 | 4,580 | 4,580 | 121,000 |
| 1997/08/19 | 4,800 | 4,810 | 4,720 | 4,720 | 96,000 |
| 1997/08/18 | 4,670 | 4,760 | 4,670 | 4,750 | 63,000 |
| 1997/08/15 | 4,850 | 4,960 | 4,850 | 4,920 | 122,000 |
| 1997/08/14 | 4,530 | 4,790 | 4,520 | 4,790 | 147,000 |
| 1997/08/13 | 4,420 | 4,500 | 4,420 | 4,470 | 22,000 |
| 1997/08/12 | 4,400 | 4,550 | 4,400 | 4,460 | 37,000 |
| 1997/08/11 | 4,400 | 4,450 | 4,400 | 4,400 | 50,000 |
| 1997/08/08 | 4,510 | 4,510 | 4,400 | 4,500 | 103,000 |
| 1997/08/07 | 4,530 | 4,670 | 4,530 | 4,610 | 144,000 |
| 1997/08/06 | 4,370 | 4,550 | 4,370 | 4,500 | 118,000 |
| 1997/08/05 | 4,500 | 4,510 | 4,400 | 4,440 | 106,000 |
| 1997/08/04 | 4,740 | 4,740 | 4,500 | 4,500 | 286,000 |
| 1997/08/01 | 4,900 | 4,900 | 4,700 | 4,700 | 64,000 |
| 1997/07/31 | 4,670 | 4,920 | 4,640 | 4,900 | 140,000 |
| 1997/07/30 | 4,610 | 4,680 | 4,560 | 4,680 | 71,000 |
| 1997/07/29 | 4,760 | 4,780 | 4,690 | 4,710 | 89,000 |
| 1997/07/28 | 4,720 | 4,790 | 4,710 | 4,790 | 101,000 |
| 1997/07/25 | 4,680 | 4,740 | 4,660 | 4,730 | 208,000 |
| 1997/07/24 | 4,480 | 4,630 | 4,480 | 4,630 | 230,000 |
| 1997/07/23 | 4,460 | 4,460 | 4,420 | 4,460 | 56,000 |
| 1997/07/22 | 4,440 | 4,440 | 4,270 | 4,380 | 60,000 |
| 1997/07/18 | 4,430 | 4,500 | 4,430 | 4,450 | 102,000 |
| 1997/07/17 | 4,450 | 4,550 | 4,380 | 4,440 | 183,000 |
| 1997/07/16 | 4,300 | 4,450 | 4,300 | 4,430 | 259,000 |
| 1997/07/15 | 4,240 | 4,290 | 4,210 | 4,290 | 124,000 |
| 1997/07/14 | 4,170 | 4,290 | 4,170 | 4,210 | 81,000 |
| 1997/07/11 | 4,160 | 4,190 | 4,140 | 4,170 | 59,000 |
| 1997/07/10 | 4,110 | 4,170 | 4,100 | 4,150 | 108,000 |
| 1997/07/09 | 4,160 | 4,190 | 4,120 | 4,150 | 104,000 |
| 1997/07/08 | 4,190 | 4,190 | 4,140 | 4,150 | 69,000 |
| 1997/07/07 | 4,250 | 4,250 | 4,150 | 4,200 | 108,000 |
| 1997/07/04 | 4,270 | 4,300 | 4,260 | 4,270 | 192,000 |
| 1997/07/03 | 4,230 | 4,280 | 4,230 | 4,250 | 71,000 |
| 1997/07/02 | 4,200 | 4,250 | 4,200 | 4,200 | 107,000 |
| 1997/07/01 | 4,160 | 4,230 | 4,150 | 4,200 | 217,000 |
| 1997/06/30 | 4,050 | 4,240 | 4,050 | 4,150 | 86,000 |
| 1997/06/27 | 4,150 | 4,150 | 4,000 | 4,050 | 76,000 |
| 1997/06/26 | 4,150 | 4,180 | 4,150 | 4,150 | 35,000 |
| 1997/06/25 | 4,140 | 4,190 | 4,120 | 4,170 | 136,000 |
| 1997/06/24 | 4,200 | 4,200 | 4,090 | 4,100 | 129,000 |
| 1997/06/23 | 4,390 | 4,390 | 4,280 | 4,300 | 97,000 |
| 1997/06/20 | 4,400 | 4,430 | 4,310 | 4,350 | 360,000 |
| 1997/06/19 | 4,280 | 4,370 | 4,260 | 4,370 | 170,000 |
| 1997/06/18 | 4,210 | 4,280 | 4,210 | 4,280 | 281,000 |
| 1997/06/17 | 4,270 | 4,270 | 4,140 | 4,200 | 160,000 |
| 1997/06/16 | 4,330 | 4,350 | 4,270 | 4,280 | 82,000 |
| 1997/06/13 | 4,370 | 4,410 | 4,200 | 4,230 | 198,000 |
| 1997/06/12 | 4,350 | 4,400 | 4,310 | 4,380 | 229,000 |
| 1997/06/11 | 4,280 | 4,350 | 4,240 | 4,320 | 221,000 |
| 1997/06/10 | 4,150 | 4,240 | 4,140 | 4,240 | 187,000 |
| 1997/06/09 | 4,140 | 4,190 | 4,140 | 4,180 | 140,000 |
| 1997/06/06 | 4,250 | 4,250 | 4,100 | 4,100 | 177,000 |
| 1997/06/05 | 4,200 | 4,290 | 4,200 | 4,250 | 294,000 |
| 1997/06/04 | 4,100 | 4,180 | 4,050 | 4,160 | 269,000 |
| 1997/06/03 | 3,990 | 4,100 | 3,990 | 4,100 | 215,000 |
| 1997/06/02 | 3,900 | 3,910 | 3,870 | 3,900 | 116,000 |
| 1997/05/30 | 3,990 | 4,020 | 3,950 | 3,960 | 152,000 |
| 1997/05/29 | 3,850 | 4,040 | 3,830 | 4,040 | 228,000 |
| 1997/05/28 | 3,770 | 3,850 | 3,770 | 3,800 | 80,000 |
| 1997/05/27 | 3,800 | 3,800 | 3,740 | 3,750 | 119,000 |
| 1997/05/26 | 3,830 | 3,880 | 3,800 | 3,810 | 108,000 |
| 1997/05/23 | 3,830 | 3,840 | 3,770 | 3,810 | 137,000 |
| 1997/05/22 | 3,670 | 3,740 | 3,670 | 3,680 | 82,000 |
| 1997/05/21 | 3,610 | 3,750 | 3,610 | 3,730 | 94,000 |
| 1997/05/20 | 3,680 | 3,740 | 3,580 | 3,610 | 407,000 |
| 1997/05/19 | 3,750 | 3,750 | 3,670 | 3,670 | 130,000 |
| 1997/05/16 | 3,720 | 3,750 | 3,680 | 3,730 | 55,000 |
| 1997/05/15 | 3,780 | 3,780 | 3,730 | 3,770 | 35,000 |
| 1997/05/14 | 3,620 | 3,790 | 3,620 | 3,680 | 30,000 |
| 1997/05/13 | 3,700 | 3,760 | 3,620 | 3,620 | 97,000 |
| 1997/05/12 | 3,600 | 3,620 | 3,560 | 3,610 | 85,000 |
| 1997/05/09 | 3,730 | 3,730 | 3,650 | 3,650 | 55,000 |
| 1997/05/08 | 3,750 | 3,810 | 3,750 | 3,800 | 28,000 |
| 1997/05/07 | 3,850 | 3,900 | 3,780 | 3,800 | 194,000 |
| 1997/05/06 | 3,950 | 4,060 | 3,900 | 3,950 | 159,000 |
| 1997/05/02 | 3,800 | 3,940 | 3,800 | 3,900 | 261,000 |
| 1997/05/01 | 3,630 | 3,840 | 3,630 | 3,710 | 359,000 |
| 1997/04/30 | 3,570 | 3,610 | 3,560 | 3,580 | 140,000 |
| 1997/04/28 | 3,500 | 3,540 | 3,460 | 3,520 | 130,000 |
| 1997/04/25 | 3,470 | 3,580 | 3,460 | 3,540 | 161,000 |
| 1997/04/24 | 3,340 | 3,560 | 3,340 | 3,500 | 150,000 |
| 1997/04/23 | 3,270 | 3,310 | 3,220 | 3,300 | 270,000 |
| 1997/04/22 | 3,240 | 3,240 | 3,200 | 3,230 | 86,000 |
| 1997/04/21 | 3,250 | 3,250 | 3,220 | 3,250 | 74,000 |
| 1997/04/18 | 3,210 | 3,250 | 3,210 | 3,250 | 127,000 |
| 1997/04/17 | 3,270 | 3,270 | 3,170 | 3,240 | 54,000 |
| 1997/04/16 | 3,300 | 3,330 | 3,300 | 3,300 | 44,000 |
| 1997/04/15 | 3,330 | 3,330 | 3,280 | 3,300 | 86,000 |
| 1997/04/14 | 3,280 | 3,280 | 3,250 | 3,280 | 24,000 |
| 1997/04/11 | 3,350 | 3,370 | 3,350 | 3,360 | 22,000 |
| 1997/04/10 | 3,420 | 3,430 | 3,400 | 3,400 | 91,000 |
| 1997/04/09 | 3,440 | 3,440 | 3,410 | 3,430 | 104,000 |
| 1997/04/08 | 3,460 | 3,460 | 3,350 | 3,400 | 151,000 |
| 1997/04/07 | 3,440 | 3,500 | 3,440 | 3,460 | 196,000 |
| 1997/04/04 | 3,330 | 3,420 | 3,320 | 3,400 | 112,000 |
| 1997/04/03 | 3,180 | 3,350 | 3,180 | 3,300 | 68,000 |
| 1997/04/02 | 3,150 | 3,200 | 3,130 | 3,200 | 45,000 |
| 1997/04/01 | 3,220 | 3,220 | 3,140 | 3,140 | 14,000 |
| 1997/03/31 | 3,220 | 3,240 | 3,210 | 3,210 | 6,000 |
| 1997/03/28 | 3,240 | 3,250 | 3,200 | 3,230 | 30,000 |
| 1997/03/27 | 3,110 | 3,240 | 3,110 | 3,190 | 44,000 |
| 1997/03/26 | 3,010 | 3,080 | 3,000 | 3,050 | 22,000 |
| 1997/03/25 | 3,010 | 3,010 | 2,960 | 2,980 | 98,000 |
| 1997/03/24 | 3,110 | 3,110 | 3,010 | 3,010 | 67,000 |
| 1997/03/21 | 3,080 | 3,080 | 3,050 | 3,060 | 28,000 |
| 1997/03/19 | 3,110 | 3,110 | 3,080 | 3,080 | 29,000 |
| 1997/03/18 | 3,140 | 3,150 | 3,120 | 3,130 | 58,000 |
| 1997/03/17 | 3,110 | 3,160 | 3,110 | 3,150 | 34,000 |
| 1997/03/14 | 3,140 | 3,140 | 3,110 | 3,110 | 20,000 |
| 1997/03/13 | 3,120 | 3,140 | 3,110 | 3,140 | 171,000 |
| 1997/03/12 | 3,100 | 3,110 | 3,090 | 3,110 | 128,000 |
| 1997/03/11 | 3,170 | 3,190 | 3,110 | 3,110 | 50,000 |
| 1997/03/10 | 3,060 | 3,180 | 3,060 | 3,150 | 58,000 |
| 1997/03/07 | 3,050 | 3,090 | 3,050 | 3,080 | 13,000 |
| 1997/03/06 | 3,070 | 3,090 | 3,050 | 3,090 | 39,000 |
| 1997/03/05 | 3,100 | 3,100 | 3,060 | 3,080 | 12,000 |
| 1997/03/04 | 3,150 | 3,150 | 3,110 | 3,110 | 5,000 |
| 1997/03/03 | 3,070 | 3,120 | 3,070 | 3,120 | 15,000 |
| 1997/02/28 | 3,140 | 3,140 | 3,100 | 3,120 | 13,000 |
| 1997/02/27 | 3,140 | 3,150 | 3,130 | 3,150 | 54,000 |
| 1997/02/26 | 3,200 | 3,200 | 3,150 | 3,170 | 32,000 |
| 1997/02/25 | 3,030 | 3,100 | 3,000 | 3,100 | 106,000 |
| 1997/02/24 | 3,120 | 3,120 | 3,010 | 3,010 | 46,000 |
| 1997/02/21 | 3,150 | 3,170 | 3,100 | 3,170 | 70,000 |
| 1997/02/20 | 3,300 | 3,310 | 3,220 | 3,250 | 123,000 |
| 1997/02/19 | 3,370 | 3,370 | 3,260 | 3,300 | 42,000 |
| 1997/02/18 | 3,490 | 3,490 | 3,410 | 3,420 | 141,000 |
| 1997/02/17 | 3,500 | 3,540 | 3,490 | 3,510 | 168,000 |
| 1997/02/14 | 3,280 | 3,490 | 3,280 | 3,470 | 273,000 |
| 1997/02/13 | 3,170 | 3,400 | 3,170 | 3,230 | 232,000 |
| 1997/02/12 | 3,060 | 3,240 | 3,060 | 3,170 | 67,000 |
| 1997/02/10 | 2,960 | 3,040 | 2,960 | 3,020 | 52,000 |
| 1997/02/07 | 3,050 | 3,090 | 3,040 | 3,040 | 32,000 |
| 1997/02/06 | 3,070 | 3,090 | 3,070 | 3,070 | 20,000 |
| 1997/02/05 | 3,100 | 3,110 | 3,090 | 3,100 | 34,000 |
| 1997/02/04 | 3,130 | 3,130 | 3,100 | 3,100 | 35,000 |
| 1997/02/03 | 3,130 | 3,170 | 3,110 | 3,130 | 29,000 |
| 1997/01/31 | 3,100 | 3,150 | 3,100 | 3,130 | 33,000 |
| 1997/01/30 | 3,160 | 3,170 | 3,100 | 3,100 | 66,000 |
| 1997/01/29 | 3,150 | 3,190 | 3,150 | 3,190 | 47,000 |
| 1997/01/28 | 3,050 | 3,110 | 3,050 | 3,110 | 29,000 |
| 1997/01/27 | 3,110 | 3,120 | 3,090 | 3,100 | 39,000 |
| 1997/01/24 | 3,100 | 3,120 | 3,080 | 3,080 | 48,000 |
| 1997/01/23 | 2,990 | 3,100 | 2,990 | 3,070 | 70,000 |
| 1997/01/22 | 3,000 | 3,000 | 2,980 | 2,990 | 48,000 |
| 1997/01/21 | 3,000 | 3,000 | 2,990 | 3,000 | 29,000 |
| 1997/01/20 | 3,000 | 3,000 | 2,900 | 2,990 | 35,000 |
| 1997/01/17 | 3,000 | 3,000 | 2,980 | 3,000 | 19,000 |
| 1997/01/16 | 2,950 | 3,000 | 2,950 | 3,000 | 22,000 |
| 1997/01/14 | 2,930 | 2,960 | 2,910 | 2,960 | 65,000 |
| 1997/01/13 | 2,930 | 2,940 | 2,920 | 2,940 | 30,000 |
| 1997/01/10 | 2,890 | 2,930 | 2,880 | 2,890 | 17,000 |
| 1997/01/09 | 2,910 | 2,910 | 2,850 | 2,850 | 44,000 |
| 1997/01/08 | 3,000 | 3,020 | 3,000 | 3,000 | 75,000 |
| 1997/01/07 | 3,070 | 3,070 | 3,030 | 3,050 | 71,000 |
| 1997/01/06 | 3,070 | 3,070 | 3,050 | 3,070 | 39,000 |