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 |
|---|---|---|---|---|---|
| 1999/12/30 | 8,210 | 8,280 | 8,060 | 8,240 | 19,600 |
| 1999/12/29 | 8,190 | 8,400 | 8,000 | 8,300 | 69,000 |
| 1999/12/28 | 7,700 | 8,000 | 7,550 | 8,000 | 87,100 |
| 1999/12/27 | 7,500 | 7,670 | 7,450 | 7,500 | 64,500 |
| 1999/12/24 | 7,490 | 8,000 | 7,400 | 7,900 | 169,300 |
| 1999/12/22 | 6,910 | 7,440 | 6,900 | 7,190 | 141,400 |
| 1999/12/21 | 6,860 | 6,890 | 6,510 | 6,510 | 46,000 |
| 1999/12/20 | 6,750 | 6,850 | 6,750 | 6,790 | 47,100 |
| 1999/12/17 | 7,000 | 7,100 | 6,660 | 6,750 | 83,500 |
| 1999/12/16 | 7,200 | 7,200 | 6,920 | 7,150 | 88,200 |
| 1999/12/15 | 7,000 | 7,440 | 6,850 | 7,210 | 145,300 |
| 1999/12/14 | 7,200 | 7,200 | 7,130 | 7,160 | 93,000 |
| 1999/12/13 | 7,110 | 7,350 | 7,110 | 7,300 | 82,200 |
| 1999/12/10 | 7,430 | 7,500 | 7,070 | 7,300 | 159,000 |
| 1999/12/09 | 7,300 | 7,500 | 7,050 | 7,140 | 115,400 |
| 1999/12/08 | 6,890 | 7,790 | 6,700 | 7,790 | 290,900 |
| 1999/12/07 | 6,700 | 6,790 | 6,600 | 6,790 | 240,600 |
| 1999/12/06 | 6,650 | 7,180 | 6,550 | 6,870 | 310,000 |
| 1999/12/03 | 6,370 | 6,370 | 6,100 | 6,250 | 105,500 |
| 1999/12/02 | 6,100 | 6,100 | 5,860 | 6,070 | 141,600 |
| 1999/12/01 | 6,000 | 6,210 | 6,000 | 6,200 | 60,500 |
| 1999/11/30 | 6,000 | 6,040 | 5,900 | 5,960 | 101,300 |
| 1999/11/29 | 6,350 | 6,500 | 5,950 | 6,320 | 99,800 |
| 1999/11/26 | 6,350 | 6,780 | 6,180 | 6,780 | 292,300 |
| 1999/11/25 | 6,450 | 6,480 | 5,530 | 5,780 | 110,700 |
| 1999/11/24 | 6,450 | 6,700 | 6,450 | 6,530 | 186,900 |
| 1999/11/22 | 6,080 | 6,760 | 6,080 | 6,510 | 284,100 |
| 1999/11/19 | 6,120 | 6,130 | 5,950 | 6,050 | 125,400 |
| 1999/11/18 | 5,750 | 6,140 | 5,720 | 6,030 | 266,500 |
| 1999/11/17 | 5,680 | 5,800 | 5,610 | 5,750 | 56,200 |
| 1999/11/16 | 5,690 | 5,690 | 5,500 | 5,680 | 105,400 |
| 1999/11/15 | 5,660 | 5,750 | 5,650 | 5,690 | 184,200 |
| 1999/11/12 | 5,680 | 5,700 | 5,500 | 5,660 | 276,900 |
| 1999/11/11 | 5,970 | 5,970 | 5,710 | 5,710 | 730,800 |
| 1999/11/10 | 4,800 | 5,270 | 4,800 | 5,270 | 337,800 |
| 1999/11/09 | 4,700 | 4,790 | 4,700 | 4,770 | 69,400 |
| 1999/11/08 | 4,700 | 4,780 | 4,700 | 4,700 | 38,700 |
| 1999/11/05 | 4,800 | 4,800 | 4,620 | 4,700 | 118,200 |
| 1999/11/04 | 4,630 | 4,800 | 4,600 | 4,700 | 52,800 |
| 1999/11/02 | 4,590 | 4,630 | 4,530 | 4,530 | 53,200 |
| 1999/11/01 | 4,700 | 4,710 | 4,490 | 4,520 | 114,000 |
| 1999/10/29 | 4,800 | 4,900 | 4,760 | 4,850 | 106,500 |
| 1999/10/28 | 4,700 | 4,750 | 4,680 | 4,690 | 23,000 |
| 1999/10/27 | 4,690 | 4,770 | 4,660 | 4,700 | 44,500 |
| 1999/10/26 | 4,700 | 4,700 | 4,640 | 4,690 | 87,100 |
| 1999/10/25 | 4,800 | 4,800 | 4,690 | 4,700 | 70,600 |
| 1999/10/22 | 4,850 | 4,850 | 4,750 | 4,800 | 99,900 |
| 1999/10/21 | 4,750 | 4,970 | 4,750 | 4,800 | 41,200 |
| 1999/10/20 | 5,000 | 5,000 | 4,700 | 4,700 | 52,500 |
| 1999/10/19 | 4,790 | 4,850 | 4,660 | 4,660 | 45,400 |
| 1999/10/18 | 5,000 | 5,000 | 4,700 | 4,800 | 20,400 |
| 1999/10/15 | 5,250 | 5,250 | 5,100 | 5,180 | 55,900 |
| 1999/10/14 | 5,300 | 5,300 | 5,180 | 5,250 | 69,600 |
| 1999/10/13 | 5,130 | 5,300 | 5,110 | 5,270 | 103,700 |
| 1999/10/12 | 5,000 | 5,150 | 5,000 | 5,150 | 66,000 |
| 1999/10/08 | 5,080 | 5,120 | 5,030 | 5,050 | 113,500 |
| 1999/10/07 | 4,950 | 5,050 | 4,900 | 5,040 | 81,500 |
| 1999/10/06 | 5,090 | 5,090 | 4,950 | 4,960 | 48,300 |
| 1999/10/05 | 5,000 | 5,100 | 5,000 | 5,090 | 27,700 |
| 1999/10/04 | 4,950 | 5,000 | 4,950 | 5,000 | 37,600 |
| 1999/10/01 | 5,010 | 5,160 | 5,000 | 5,150 | 60,500 |
| 1999/09/30 | 4,910 | 5,150 | 4,910 | 5,100 | 99,900 |
| 1999/09/29 | 4,890 | 4,950 | 4,870 | 4,890 | 31,200 |
| 1999/09/28 | 4,800 | 4,930 | 4,800 | 4,900 | 29,400 |
| 1999/09/27 | 4,890 | 4,890 | 4,810 | 4,850 | 84,300 |
| 1999/09/24 | 4,810 | 4,850 | 4,650 | 4,700 | 111,600 |
| 1999/09/22 | 5,000 | 5,000 | 4,890 | 4,940 | 65,900 |
| 1999/09/21 | 4,950 | 5,200 | 4,950 | 5,200 | 52,600 |
| 1999/09/20 | 5,000 | 5,090 | 5,000 | 5,050 | 51,300 |
| 1999/09/17 | 5,150 | 5,150 | 4,850 | 5,000 | 118,400 |
| 1999/09/16 | 5,380 | 5,380 | 5,200 | 5,220 | 109,500 |
| 1999/09/14 | 5,400 | 5,430 | 5,350 | 5,380 | 44,400 |
| 1999/09/13 | 5,200 | 5,400 | 5,200 | 5,400 | 98,600 |
| 1999/09/10 | 5,130 | 5,200 | 5,130 | 5,170 | 81,400 |
| 1999/09/09 | 5,400 | 5,400 | 5,120 | 5,220 | 59,200 |
| 1999/09/08 | 5,260 | 5,400 | 5,250 | 5,330 | 61,000 |
| 1999/09/07 | 5,500 | 5,520 | 5,400 | 5,520 | 157,500 |
| 1999/09/06 | 5,290 | 5,500 | 5,200 | 5,500 | 169,200 |
| 1999/09/03 | 5,100 | 5,190 | 4,990 | 5,090 | 146,000 |
| 1999/09/02 | 5,480 | 5,480 | 5,250 | 5,250 | 96,300 |
| 1999/09/01 | 5,440 | 5,520 | 5,400 | 5,510 | 358,500 |
| 1999/08/31 | 5,500 | 5,550 | 5,300 | 5,550 | 362,500 |
| 1999/08/30 | 5,300 | 5,540 | 5,200 | 5,500 | 375,700 |
| 1999/08/27 | 4,950 | 5,200 | 4,950 | 5,100 | 219,700 |
| 1999/08/26 | 5,330 | 5,550 | 5,280 | 5,450 | 383,000 |
| 1999/08/25 | 5,330 | 5,330 | 5,330 | 5,330 | 112,300 |
| 1999/08/24 | 4,640 | 4,840 | 4,640 | 4,830 | 113,900 |
| 1999/08/23 | 4,650 | 4,690 | 4,560 | 4,640 | 101,600 |
| 1999/08/20 | 4,920 | 4,920 | 4,600 | 4,600 | 48,600 |
| 1999/08/19 | 4,960 | 5,170 | 4,960 | 5,020 | 81,500 |
| 1999/08/18 | 5,330 | 5,440 | 5,150 | 5,260 | 201,100 |
| 1999/08/17 | 4,680 | 5,020 | 4,670 | 4,980 | 220,400 |
| 1999/08/16 | 4,500 | 4,690 | 4,490 | 4,620 | 106,800 |
| 1999/08/13 | 4,470 | 4,470 | 4,400 | 4,450 | 41,200 |
| 1999/08/12 | 4,420 | 4,500 | 4,420 | 4,470 | 37,200 |
| 1999/08/11 | 4,250 | 4,420 | 4,200 | 4,400 | 133,800 |
| 1999/08/10 | 4,320 | 4,330 | 4,240 | 4,270 | 90,900 |
| 1999/08/09 | 4,300 | 4,340 | 4,270 | 4,340 | 83,100 |
| 1999/08/06 | 4,150 | 4,290 | 4,150 | 4,290 | 98,400 |
| 1999/08/05 | 4,150 | 4,180 | 4,100 | 4,130 | 71,400 |
| 1999/08/04 | 4,050 | 4,070 | 3,980 | 4,030 | 71,200 |
| 1999/08/03 | 4,100 | 4,140 | 4,010 | 4,010 | 42,200 |
| 1999/08/02 | 4,200 | 4,210 | 4,100 | 4,170 | 71,700 |
| 1999/07/30 | 4,110 | 4,210 | 4,110 | 4,200 | 33,000 |
| 1999/07/29 | 4,100 | 4,160 | 4,100 | 4,100 | 55,000 |
| 1999/07/28 | 3,970 | 4,100 | 3,960 | 4,100 | 71,000 |
| 1999/07/27 | 3,910 | 4,000 | 3,910 | 3,960 | 40,000 |
| 1999/07/26 | 3,950 | 4,000 | 3,940 | 4,000 | 117,000 |
| 1999/07/23 | 3,980 | 4,000 | 3,970 | 4,000 | 46,000 |
| 1999/07/22 | 4,170 | 4,180 | 4,050 | 4,080 | 164,000 |
| 1999/07/21 | 4,150 | 4,180 | 4,100 | 4,120 | 114,000 |
| 1999/07/19 | 4,350 | 4,350 | 4,210 | 4,350 | 248,000 |
| 1999/07/16 | 4,100 | 4,200 | 4,030 | 4,130 | 306,000 |
| 1999/07/15 | 3,990 | 4,000 | 3,950 | 3,980 | 105,000 |
| 1999/07/14 | 3,870 | 3,940 | 3,850 | 3,910 | 135,000 |
| 1999/07/13 | 3,870 | 3,910 | 3,850 | 3,860 | 182,000 |
| 1999/07/12 | 3,730 | 3,850 | 3,730 | 3,850 | 161,000 |
| 1999/07/09 | 3,750 | 3,760 | 3,700 | 3,730 | 103,000 |
| 1999/07/08 | 3,780 | 3,810 | 3,730 | 3,730 | 144,000 |
| 1999/07/07 | 3,780 | 3,790 | 3,700 | 3,760 | 127,000 |
| 1999/07/06 | 3,750 | 3,790 | 3,700 | 3,790 | 104,000 |
| 1999/07/05 | 3,780 | 3,780 | 3,700 | 3,700 | 69,000 |
| 1999/07/02 | 3,850 | 3,850 | 3,690 | 3,730 | 65,000 |
| 1999/07/01 | 3,800 | 3,880 | 3,730 | 3,840 | 117,000 |
| 1999/06/30 | 3,840 | 3,850 | 3,700 | 3,730 | 193,000 |
| 1999/06/29 | 3,830 | 3,830 | 3,800 | 3,820 | 56,000 |
| 1999/06/28 | 3,750 | 3,830 | 3,730 | 3,830 | 41,000 |
| 1999/06/25 | 3,800 | 3,800 | 3,680 | 3,690 | 108,000 |
| 1999/06/24 | 3,800 | 3,800 | 3,750 | 3,750 | 200,000 |
| 1999/06/23 | 3,870 | 3,890 | 3,770 | 3,810 | 130,000 |
| 1999/06/22 | 4,050 | 4,050 | 3,900 | 4,000 | 90,000 |
| 1999/06/21 | 4,100 | 4,100 | 3,980 | 4,000 | 69,000 |
| 1999/06/18 | 3,920 | 4,190 | 3,900 | 4,140 | 230,000 |
| 1999/06/17 | 3,670 | 3,830 | 3,670 | 3,770 | 169,000 |
| 1999/06/16 | 3,560 | 3,640 | 3,560 | 3,640 | 78,000 |
| 1999/06/15 | 3,600 | 3,670 | 3,560 | 3,590 | 174,000 |
| 1999/06/14 | 3,620 | 3,630 | 3,570 | 3,580 | 118,000 |
| 1999/06/11 | 3,620 | 3,680 | 3,610 | 3,620 | 209,000 |
| 1999/06/10 | 3,610 | 3,610 | 3,600 | 3,610 | 123,000 |
| 1999/06/09 | 3,650 | 3,680 | 3,600 | 3,610 | 116,000 |
| 1999/06/08 | 3,750 | 3,750 | 3,720 | 3,750 | 77,000 |
| 1999/06/07 | 3,900 | 3,900 | 3,800 | 3,800 | 71,000 |
| 1999/06/04 | 3,750 | 3,810 | 3,750 | 3,760 | 54,000 |
| 1999/06/03 | 3,750 | 3,860 | 3,740 | 3,800 | 101,000 |
| 1999/06/02 | 3,710 | 3,710 | 3,650 | 3,670 | 77,000 |
| 1999/06/01 | 3,850 | 3,850 | 3,660 | 3,690 | 55,000 |
| 1999/05/31 | 3,810 | 3,810 | 3,630 | 3,670 | 130,000 |
| 1999/05/28 | 3,950 | 3,950 | 3,610 | 3,610 | 215,000 |
| 1999/05/27 | 3,910 | 3,940 | 3,700 | 3,880 | 291,000 |
| 1999/05/26 | 4,070 | 4,070 | 4,070 | 4,070 | 56,000 |
| 1999/05/25 | 4,500 | 4,640 | 4,480 | 4,570 | 102,000 |
| 1999/05/24 | 4,310 | 4,430 | 4,310 | 4,370 | 83,000 |
| 1999/05/21 | 4,250 | 4,310 | 4,250 | 4,310 | 32,000 |
| 1999/05/20 | 4,250 | 4,390 | 4,250 | 4,300 | 19,000 |
| 1999/05/19 | 4,260 | 4,300 | 4,250 | 4,250 | 15,000 |
| 1999/05/18 | 4,290 | 4,350 | 4,250 | 4,310 | 59,000 |
| 1999/05/17 | 4,500 | 4,500 | 4,450 | 4,450 | 2,000 |
| 1999/05/14 | 4,490 | 4,530 | 4,490 | 4,500 | 173,000 |
| 1999/05/13 | 4,320 | 4,470 | 4,320 | 4,470 | 59,000 |
| 1999/05/12 | 4,290 | 4,290 | 4,110 | 4,220 | 83,000 |
| 1999/05/11 | 4,410 | 4,430 | 4,170 | 4,300 | 139,000 |
| 1999/05/10 | 4,490 | 4,500 | 4,450 | 4,460 | 54,000 |
| 1999/05/07 | 4,500 | 4,540 | 4,460 | 4,500 | 103,000 |
| 1999/05/06 | 4,350 | 4,450 | 4,290 | 4,450 | 129,000 |
| 1999/04/30 | 4,200 | 4,260 | 4,190 | 4,260 | 57,000 |
| 1999/04/28 | 4,140 | 4,180 | 4,140 | 4,180 | 74,000 |
| 1999/04/27 | 4,100 | 4,180 | 4,070 | 4,140 | 67,000 |
| 1999/04/26 | 4,040 | 4,140 | 4,000 | 4,100 | 59,000 |
| 1999/04/23 | 3,980 | 4,000 | 3,910 | 4,000 | 28,000 |
| 1999/04/22 | 3,840 | 3,980 | 3,840 | 3,980 | 44,000 |
| 1999/04/21 | 3,720 | 3,750 | 3,650 | 3,750 | 208,000 |
| 1999/04/20 | 3,880 | 3,880 | 3,760 | 3,770 | 90,000 |
| 1999/04/19 | 3,860 | 3,950 | 3,830 | 3,950 | 183,000 |
| 1999/04/16 | 4,030 | 4,030 | 3,900 | 3,900 | 139,000 |
| 1999/04/15 | 3,910 | 4,000 | 3,900 | 3,970 | 56,000 |
| 1999/04/14 | 3,910 | 4,140 | 3,900 | 4,140 | 133,000 |
| 1999/04/13 | 3,860 | 3,900 | 3,860 | 3,860 | 216,000 |
| 1999/04/12 | 3,940 | 4,100 | 3,920 | 4,050 | 73,000 |
| 1999/04/09 | 3,970 | 3,990 | 3,890 | 3,890 | 56,000 |
| 1999/04/08 | 4,010 | 4,040 | 3,950 | 3,980 | 186,000 |
| 1999/04/07 | 4,100 | 4,100 | 3,910 | 3,910 | 186,000 |
| 1999/04/06 | 4,150 | 4,150 | 4,100 | 4,100 | 51,000 |
| 1999/04/05 | 4,200 | 4,200 | 4,150 | 4,150 | 61,000 |
| 1999/04/02 | 4,250 | 4,250 | 4,150 | 4,200 | 56,000 |
| 1999/04/01 | 4,100 | 4,200 | 4,100 | 4,200 | 64,000 |
| 1999/03/31 | 4,040 | 4,250 | 3,950 | 4,250 | 127,000 |
| 1999/03/30 | 4,150 | 4,150 | 4,010 | 4,040 | 71,000 |
| 1999/03/29 | 4,150 | 4,150 | 4,110 | 4,150 | 169,000 |
| 1999/03/26 | 4,010 | 4,200 | 4,010 | 4,180 | 121,000 |
| 1999/03/25 | 3,950 | 4,040 | 3,940 | 3,970 | 69,000 |
| 1999/03/24 | 3,940 | 3,960 | 3,880 | 3,880 | 120,000 |
| 1999/03/23 | 4,030 | 4,030 | 3,950 | 4,010 | 136,000 |
| 1999/03/19 | 4,000 | 4,090 | 3,930 | 3,930 | 173,000 |
| 1999/03/18 | 3,950 | 4,010 | 3,940 | 3,990 | 66,000 |
| 1999/03/17 | 3,950 | 4,000 | 3,910 | 3,950 | 36,000 |
| 1999/03/16 | 3,960 | 4,010 | 3,950 | 3,950 | 122,000 |
| 1999/03/15 | 3,970 | 3,970 | 3,890 | 3,950 | 78,000 |
| 1999/03/12 | 4,000 | 4,010 | 3,980 | 3,980 | 183,000 |
| 1999/03/11 | 3,900 | 3,990 | 3,880 | 3,900 | 118,000 |
| 1999/03/10 | 3,840 | 3,840 | 3,740 | 3,790 | 50,000 |
| 1999/03/09 | 3,750 | 3,880 | 3,750 | 3,840 | 104,000 |
| 1999/03/08 | 3,850 | 3,860 | 3,710 | 3,750 | 68,000 |
| 1999/03/05 | 3,790 | 3,900 | 3,790 | 3,850 | 56,000 |
| 1999/03/04 | 3,830 | 3,870 | 3,830 | 3,860 | 34,000 |
| 1999/03/03 | 3,760 | 3,810 | 3,760 | 3,800 | 57,000 |
| 1999/03/02 | 3,700 | 3,800 | 3,700 | 3,740 | 63,000 |
| 1999/03/01 | 3,810 | 3,810 | 3,680 | 3,700 | 52,000 |
| 1999/02/26 | 3,830 | 3,870 | 3,790 | 3,790 | 74,000 |
| 1999/02/25 | 3,980 | 4,050 | 3,910 | 3,910 | 77,000 |
| 1999/02/24 | 3,900 | 4,060 | 3,900 | 3,930 | 54,000 |
| 1999/02/23 | 4,060 | 4,200 | 3,980 | 3,980 | 81,000 |
| 1999/02/22 | 4,000 | 4,150 | 4,000 | 4,110 | 73,000 |
| 1999/02/19 | 3,780 | 3,950 | 3,780 | 3,940 | 37,000 |
| 1999/02/18 | 3,800 | 3,800 | 3,780 | 3,790 | 12,000 |
| 1999/02/17 | 3,780 | 3,800 | 3,780 | 3,800 | 32,000 |
| 1999/02/16 | 3,790 | 3,800 | 3,700 | 3,700 | 39,000 |
| 1999/02/15 | 3,800 | 3,820 | 3,790 | 3,800 | 67,000 |
| 1999/02/12 | 3,770 | 3,800 | 3,700 | 3,800 | 44,000 |
| 1999/02/10 | 3,750 | 3,760 | 3,710 | 3,720 | 22,000 |
| 1999/02/09 | 3,740 | 3,810 | 3,730 | 3,770 | 86,000 |
| 1999/02/08 | 3,800 | 3,900 | 3,650 | 3,680 | 74,000 |
| 1999/02/05 | 3,950 | 3,950 | 3,910 | 3,940 | 88,000 |
| 1999/02/04 | 3,950 | 3,950 | 3,900 | 3,910 | 64,000 |
| 1999/02/03 | 3,950 | 4,090 | 3,950 | 4,090 | 61,000 |
| 1999/02/02 | 3,930 | 4,000 | 3,900 | 3,950 | 18,000 |
| 1999/02/01 | 3,870 | 3,960 | 3,870 | 3,960 | 13,000 |
| 1999/01/29 | 3,850 | 4,100 | 3,850 | 4,000 | 56,000 |
| 1999/01/28 | 3,860 | 3,970 | 3,860 | 3,900 | 41,000 |
| 1999/01/27 | 3,860 | 3,960 | 3,850 | 3,960 | 15,000 |
| 1999/01/26 | 3,830 | 3,840 | 3,810 | 3,820 | 25,000 |
| 1999/01/25 | 3,820 | 3,900 | 3,820 | 3,900 | 18,000 |
| 1999/01/22 | 3,930 | 3,950 | 3,860 | 3,950 | 51,000 |
| 1999/01/21 | 3,840 | 3,900 | 3,840 | 3,870 | 68,000 |
| 1999/01/20 | 3,980 | 3,980 | 3,930 | 3,930 | 13,000 |
| 1999/01/19 | 3,960 | 3,960 | 3,800 | 3,830 | 61,000 |
| 1999/01/18 | 3,810 | 3,980 | 3,800 | 3,980 | 55,000 |
| 1999/01/14 | 3,670 | 3,690 | 3,620 | 3,690 | 42,000 |
| 1999/01/13 | 3,610 | 3,650 | 3,610 | 3,620 | 20,000 |
| 1999/01/12 | 3,590 | 3,650 | 3,580 | 3,650 | 24,000 |
| 1999/01/11 | 3,700 | 3,710 | 3,650 | 3,690 | 23,000 |
| 1999/01/08 | 3,640 | 3,650 | 3,600 | 3,650 | 36,000 |
| 1999/01/07 | 3,530 | 3,650 | 3,530 | 3,640 | 40,000 |
| 1999/01/06 | 3,570 | 3,630 | 3,500 | 3,630 | 19,000 |
| 1999/01/05 | 3,720 | 3,720 | 3,680 | 3,680 | 6,000 |
| 1999/01/04 | 3,650 | 3,700 | 3,650 | 3,700 | 23,000 |