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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,371 | 1,389 | 1,350 | 1,360 | 10,500 |
| 2003/12/29 | 1,370 | 1,390 | 1,350 | 1,390 | 16,000 |
| 2003/12/26 | 1,350 | 1,351 | 1,330 | 1,350 | 4,000 |
| 2003/12/25 | 1,310 | 1,370 | 1,310 | 1,360 | 24,300 |
| 2003/12/24 | 1,331 | 1,334 | 1,300 | 1,310 | 46,600 |
| 2003/12/22 | 1,390 | 1,390 | 1,335 | 1,335 | 45,100 |
| 2003/12/19 | 1,400 | 1,401 | 1,351 | 1,390 | 35,500 |
| 2003/12/18 | 1,400 | 1,410 | 1,385 | 1,401 | 19,800 |
| 2003/12/17 | 1,350 | 1,400 | 1,350 | 1,400 | 34,500 |
| 2003/12/16 | 1,370 | 1,375 | 1,351 | 1,352 | 26,600 |
| 2003/12/15 | 1,410 | 1,410 | 1,375 | 1,380 | 6,700 |
| 2003/12/12 | 1,410 | 1,430 | 1,410 | 1,410 | 9,600 |
| 2003/12/11 | 1,377 | 1,400 | 1,350 | 1,400 | 26,400 |
| 2003/12/10 | 1,350 | 1,380 | 1,331 | 1,350 | 65,100 |
| 2003/12/09 | 1,485 | 1,490 | 1,401 | 1,450 | 20,700 |
| 2003/12/08 | 1,485 | 1,490 | 1,480 | 1,485 | 48,700 |
| 2003/12/05 | 1,485 | 1,490 | 1,485 | 1,485 | 13,500 |
| 2003/12/04 | 1,499 | 1,509 | 1,495 | 1,500 | 58,500 |
| 2003/12/03 | 1,450 | 1,500 | 1,450 | 1,485 | 37,300 |
| 2003/12/02 | 1,400 | 1,435 | 1,400 | 1,431 | 14,700 |
| 2003/12/01 | 1,405 | 1,417 | 1,380 | 1,417 | 30,600 |
| 2003/11/28 | 1,400 | 1,438 | 1,400 | 1,438 | 21,800 |
| 2003/11/27 | 1,400 | 1,401 | 1,400 | 1,400 | 13,500 |
| 2003/11/26 | 1,383 | 1,400 | 1,383 | 1,400 | 2,800 |
| 2003/11/25 | 1,380 | 1,390 | 1,380 | 1,383 | 16,200 |
| 2003/11/21 | 1,370 | 1,400 | 1,370 | 1,380 | 18,600 |
| 2003/11/20 | 1,363 | 1,400 | 1,351 | 1,370 | 19,700 |
| 2003/11/19 | 1,310 | 1,440 | 1,310 | 1,440 | 44,500 |
| 2003/11/18 | 1,370 | 1,375 | 1,350 | 1,350 | 36,100 |
| 2003/11/17 | 1,381 | 1,400 | 1,353 | 1,400 | 34,800 |
| 2003/11/14 | 1,500 | 1,530 | 1,428 | 1,448 | 60,400 |
| 2003/11/13 | 1,400 | 1,435 | 1,399 | 1,400 | 21,600 |
| 2003/11/12 | 1,381 | 1,381 | 1,340 | 1,380 | 30,000 |
| 2003/11/11 | 1,480 | 1,480 | 1,380 | 1,386 | 6,600 |
| 2003/11/10 | 1,500 | 1,500 | 1,482 | 1,490 | 72,300 |
| 2003/11/07 | 1,500 | 1,500 | 1,490 | 1,495 | 58,500 |
| 2003/11/06 | 1,540 | 1,540 | 1,525 | 1,525 | 63,400 |
| 2003/11/05 | 1,519 | 1,550 | 1,515 | 1,540 | 141,900 |
| 2003/11/04 | 1,490 | 1,520 | 1,480 | 1,509 | 206,800 |
| 2003/10/31 | 1,493 | 1,493 | 1,440 | 1,450 | 115,200 |
| 2003/10/30 | 1,440 | 1,440 | 1,400 | 1,422 | 12,400 |
| 2003/10/29 | 1,440 | 1,470 | 1,435 | 1,440 | 33,700 |
| 2003/10/28 | 1,380 | 1,420 | 1,380 | 1,420 | 56,500 |
| 2003/10/27 | 1,357 | 1,370 | 1,354 | 1,360 | 33,000 |
| 2003/10/24 | 1,440 | 1,440 | 1,300 | 1,331 | 33,600 |
| 2003/10/23 | 1,445 | 1,445 | 1,400 | 1,440 | 19,000 |
| 2003/10/22 | 1,470 | 1,470 | 1,451 | 1,451 | 17,400 |
| 2003/10/21 | 1,490 | 1,490 | 1,460 | 1,470 | 37,800 |
| 2003/10/20 | 1,470 | 1,490 | 1,450 | 1,464 | 63,200 |
| 2003/10/17 | 1,470 | 1,470 | 1,450 | 1,464 | 34,800 |
| 2003/10/16 | 1,450 | 1,470 | 1,450 | 1,467 | 44,100 |
| 2003/10/15 | 1,421 | 1,470 | 1,421 | 1,451 | 69,600 |
| 2003/10/14 | 1,400 | 1,430 | 1,395 | 1,420 | 71,500 |
| 2003/10/10 | 1,364 | 1,364 | 1,333 | 1,363 | 55,500 |
| 2003/10/09 | 1,320 | 1,360 | 1,310 | 1,360 | 19,900 |
| 2003/10/08 | 1,350 | 1,360 | 1,330 | 1,340 | 31,000 |
| 2003/10/07 | 1,350 | 1,365 | 1,350 | 1,364 | 25,300 |
| 2003/10/06 | 1,353 | 1,360 | 1,345 | 1,350 | 44,000 |
| 2003/10/03 | 1,340 | 1,355 | 1,335 | 1,340 | 62,800 |
| 2003/10/02 | 1,330 | 1,348 | 1,309 | 1,326 | 42,700 |
| 2003/10/01 | 1,270 | 1,310 | 1,250 | 1,310 | 24,700 |
| 2003/09/30 | 1,230 | 1,281 | 1,221 | 1,270 | 64,600 |
| 2003/09/29 | 1,230 | 1,230 | 1,220 | 1,230 | 59,100 |
| 2003/09/26 | 1,215 | 1,230 | 1,201 | 1,230 | 59,900 |
| 2003/09/25 | 1,200 | 1,230 | 1,200 | 1,216 | 33,900 |
| 2003/09/24 | 1,300 | 1,301 | 1,280 | 1,280 | 43,200 |
| 2003/09/22 | 1,350 | 1,350 | 1,300 | 1,320 | 71,700 |
| 2003/09/19 | 1,345 | 1,350 | 1,310 | 1,350 | 47,600 |
| 2003/09/18 | 1,360 | 1,360 | 1,340 | 1,350 | 32,700 |
| 2003/09/17 | 1,350 | 1,360 | 1,350 | 1,360 | 47,100 |
| 2003/09/16 | 1,381 | 1,381 | 1,333 | 1,370 | 30,800 |
| 2003/09/12 | 1,390 | 1,400 | 1,351 | 1,375 | 13,500 |
| 2003/09/11 | 1,390 | 1,390 | 1,350 | 1,390 | 19,000 |
| 2003/09/10 | 1,415 | 1,415 | 1,381 | 1,400 | 92,100 |
| 2003/09/09 | 1,381 | 1,417 | 1,381 | 1,401 | 38,800 |
| 2003/09/08 | 1,420 | 1,420 | 1,380 | 1,380 | 84,500 |
| 2003/09/05 | 1,350 | 1,350 | 1,320 | 1,320 | 40,300 |
| 2003/09/04 | 1,350 | 1,350 | 1,290 | 1,330 | 76,700 |
| 2003/09/03 | 1,370 | 1,370 | 1,330 | 1,335 | 57,300 |
| 2003/09/02 | 1,350 | 1,370 | 1,340 | 1,362 | 135,500 |
| 2003/09/01 | 1,300 | 1,340 | 1,290 | 1,320 | 42,600 |
| 2003/08/29 | 1,236 | 1,275 | 1,223 | 1,275 | 65,300 |
| 2003/08/28 | 1,290 | 1,300 | 1,225 | 1,235 | 36,500 |
| 2003/08/27 | 1,300 | 1,310 | 1,256 | 1,270 | 42,200 |
| 2003/08/26 | 1,340 | 1,340 | 1,290 | 1,315 | 43,700 |
| 2003/08/25 | 1,350 | 1,350 | 1,310 | 1,347 | 46,700 |
| 2003/08/22 | 1,278 | 1,330 | 1,278 | 1,330 | 39,100 |
| 2003/08/21 | 1,250 | 1,300 | 1,250 | 1,278 | 61,000 |
| 2003/08/20 | 1,230 | 1,295 | 1,220 | 1,250 | 115,500 |
| 2003/08/19 | 1,285 | 1,290 | 1,230 | 1,230 | 50,100 |
| 2003/08/18 | 1,300 | 1,300 | 1,283 | 1,285 | 41,900 |
| 2003/08/15 | 1,240 | 1,300 | 1,225 | 1,300 | 113,900 |
| 2003/08/14 | 1,205 | 1,220 | 1,190 | 1,210 | 67,000 |
| 2003/08/13 | 1,160 | 1,218 | 1,151 | 1,205 | 120,300 |
| 2003/08/12 | 1,030 | 1,160 | 1,030 | 1,106 | 327,200 |
| 2003/08/11 | 1,170 | 1,170 | 1,090 | 1,090 | 120,700 |
| 2003/08/08 | 1,401 | 1,411 | 1,290 | 1,290 | 81,700 |
| 2003/08/07 | 1,458 | 1,458 | 1,380 | 1,400 | 80,000 |
| 2003/08/06 | 1,450 | 1,455 | 1,450 | 1,451 | 52,400 |
| 2003/08/05 | 1,485 | 1,487 | 1,482 | 1,485 | 71,700 |
| 2003/08/04 | 1,480 | 1,499 | 1,470 | 1,483 | 48,300 |
| 2003/08/01 | 1,455 | 1,490 | 1,455 | 1,480 | 62,200 |
| 2003/07/31 | 1,460 | 1,465 | 1,440 | 1,455 | 20,100 |
| 2003/07/30 | 1,490 | 1,490 | 1,440 | 1,469 | 26,900 |
| 2003/07/29 | 1,460 | 1,501 | 1,455 | 1,465 | 144,300 |
| 2003/07/28 | 1,420 | 1,420 | 1,400 | 1,415 | 38,100 |
| 2003/07/25 | 1,360 | 1,400 | 1,360 | 1,380 | 26,700 |
| 2003/07/24 | 1,438 | 1,440 | 1,360 | 1,399 | 27,000 |
| 2003/07/23 | 1,430 | 1,440 | 1,420 | 1,438 | 35,100 |
| 2003/07/22 | 1,324 | 1,420 | 1,320 | 1,420 | 49,300 |
| 2003/07/18 | 1,280 | 1,350 | 1,280 | 1,320 | 31,300 |
| 2003/07/17 | 1,390 | 1,390 | 1,320 | 1,320 | 35,000 |
| 2003/07/16 | 1,401 | 1,411 | 1,395 | 1,400 | 58,200 |
| 2003/07/15 | 1,380 | 1,400 | 1,380 | 1,400 | 28,600 |
| 2003/07/14 | 1,400 | 1,400 | 1,375 | 1,400 | 21,900 |
| 2003/07/11 | 1,380 | 1,400 | 1,370 | 1,400 | 53,000 |
| 2003/07/10 | 1,420 | 1,430 | 1,410 | 1,420 | 55,400 |
| 2003/07/09 | 1,480 | 1,485 | 1,400 | 1,400 | 43,400 |
| 2003/07/08 | 1,510 | 1,570 | 1,500 | 1,510 | 108,800 |
| 2003/07/07 | 1,510 | 1,510 | 1,480 | 1,495 | 54,600 |
| 2003/07/04 | 1,450 | 1,510 | 1,445 | 1,501 | 117,700 |
| 2003/07/03 | 1,540 | 1,540 | 1,430 | 1,490 | 258,300 |
| 2003/07/02 | 1,500 | 1,540 | 1,490 | 1,510 | 216,700 |
| 2003/07/01 | 1,400 | 1,470 | 1,390 | 1,455 | 193,800 |
| 2003/06/30 | 1,355 | 1,390 | 1,330 | 1,390 | 113,700 |
| 2003/06/27 | 1,301 | 1,320 | 1,295 | 1,315 | 108,100 |
| 2003/06/26 | 1,286 | 1,300 | 1,273 | 1,300 | 32,700 |
| 2003/06/25 | 1,261 | 1,270 | 1,260 | 1,266 | 83,700 |
| 2003/06/24 | 1,270 | 1,270 | 1,252 | 1,267 | 136,500 |
| 2003/06/23 | 1,290 | 1,300 | 1,265 | 1,270 | 49,300 |
| 2003/06/20 | 1,299 | 1,308 | 1,290 | 1,290 | 43,000 |
| 2003/06/19 | 1,252 | 1,300 | 1,250 | 1,299 | 47,600 |
| 2003/06/18 | 1,250 | 1,265 | 1,240 | 1,252 | 81,200 |
| 2003/06/17 | 1,285 | 1,295 | 1,255 | 1,265 | 83,000 |
| 2003/06/16 | 1,270 | 1,280 | 1,265 | 1,275 | 62,200 |
| 2003/06/13 | 1,295 | 1,295 | 1,270 | 1,270 | 57,500 |
| 2003/06/12 | 1,290 | 1,298 | 1,265 | 1,265 | 59,600 |
| 2003/06/11 | 1,300 | 1,309 | 1,200 | 1,200 | 160,700 |
| 2003/06/10 | 1,271 | 1,350 | 1,250 | 1,309 | 271,500 |
| 2003/06/09 | 1,172 | 1,271 | 1,120 | 1,271 | 136,900 |
| 2003/06/06 | 1,048 | 1,132 | 1,048 | 1,132 | 89,400 |
| 2003/06/05 | 1,060 | 1,060 | 1,025 | 1,035 | 62,500 |
| 2003/06/04 | 1,060 | 1,100 | 1,031 | 1,089 | 448,400 |
| 2003/06/03 | 990 | 1,020 | 970 | 1,020 | 232,800 |
| 2003/06/02 | 920 | 920 | 900 | 920 | 148,600 |
| 2003/05/30 | 860 | 920 | 820 | 820 | 531,000 |
| 2003/05/29 | 840 | 850 | 830 | 850 | 139,300 |
| 2003/05/28 | 879 | 880 | 840 | 840 | 56,100 |
| 2003/05/27 | 900 | 900 | 851 | 861 | 32,200 |
| 2003/05/26 | 960 | 960 | 880 | 880 | 167,100 |
| 2003/05/23 | 899 | 900 | 885 | 900 | 133,300 |
| 2003/05/22 | 720 | 800 | 720 | 800 | 52,600 |
| 2003/05/21 | 710 | 738 | 700 | 700 | 59,600 |
| 2003/05/20 | 710 | 711 | 680 | 690 | 71,300 |
| 2003/05/19 | 771 | 771 | 700 | 719 | 95,600 |
| 2003/05/16 | 783 | 783 | 768 | 770 | 45,200 |
| 2003/05/15 | 790 | 791 | 781 | 782 | 27,500 |
| 2003/05/14 | 800 | 800 | 790 | 790 | 60,100 |
| 2003/05/13 | 787 | 800 | 786 | 796 | 27,300 |
| 2003/05/12 | 800 | 800 | 785 | 786 | 34,600 |
| 2003/05/09 | 800 | 801 | 791 | 799 | 55,900 |
| 2003/05/08 | 815 | 815 | 800 | 800 | 42,200 |
| 2003/05/07 | 816 | 817 | 816 | 816 | 17,900 |
| 2003/05/06 | 812 | 828 | 812 | 816 | 21,100 |
| 2003/05/02 | 820 | 820 | 800 | 800 | 73,200 |
| 2003/05/01 | 805 | 855 | 805 | 820 | 16,400 |
| 2003/04/30 | 875 | 875 | 800 | 800 | 64,100 |
| 2003/04/28 | 906 | 906 | 870 | 880 | 17,500 |
| 2003/04/25 | 900 | 901 | 880 | 889 | 16,500 |
| 2003/04/24 | 937 | 940 | 922 | 930 | 9,000 |
| 2003/04/23 | 920 | 950 | 920 | 938 | 2,700 |
| 2003/04/22 | 960 | 960 | 910 | 920 | 3,400 |
| 2003/04/21 | 950 | 970 | 950 | 960 | 23,700 |
| 2003/04/18 | 908 | 950 | 908 | 950 | 28,800 |
| 2003/04/17 | 915 | 918 | 900 | 918 | 5,800 |
| 2003/04/16 | 899 | 920 | 899 | 918 | 7,600 |
| 2003/04/15 | 890 | 920 | 890 | 920 | 5,800 |
| 2003/04/14 | 890 | 906 | 890 | 890 | 4,600 |
| 2003/04/11 | 890 | 909 | 890 | 890 | 4,200 |
| 2003/04/10 | 890 | 900 | 885 | 890 | 13,600 |
| 2003/04/09 | 900 | 900 | 885 | 890 | 12,300 |
| 2003/04/08 | 906 | 906 | 880 | 880 | 11,000 |
| 2003/04/07 | 913 | 913 | 906 | 906 | 200 |
| 2003/04/04 | 910 | 924 | 893 | 893 | 4,700 |
| 2003/04/03 | 894 | 920 | 894 | 900 | 2,300 |
| 2003/04/02 | 890 | 933 | 880 | 892 | 18,500 |
| 2003/04/01 | 919 | 930 | 890 | 890 | 9,900 |
| 2003/03/31 | 910 | 930 | 900 | 900 | 6,200 |
| 2003/03/28 | 919 | 919 | 880 | 900 | 14,900 |
| 2003/03/27 | 920 | 920 | 880 | 900 | 57,000 |
| 2003/03/26 | 916 | 930 | 916 | 920 | 7,100 |
| 2003/03/25 | 950 | 952 | 915 | 920 | 44,500 |
| 2003/03/24 | 913 | 950 | 913 | 950 | 18,200 |
| 2003/03/20 | 912 | 916 | 912 | 912 | 17,100 |
| 2003/03/19 | 910 | 920 | 910 | 911 | 64,700 |
| 2003/03/18 | 929 | 940 | 915 | 920 | 9,400 |
| 2003/03/17 | 930 | 930 | 910 | 930 | 7,400 |
| 2003/03/14 | 910 | 928 | 910 | 910 | 31,000 |
| 2003/03/13 | 905 | 930 | 905 | 930 | 12,800 |
| 2003/03/12 | 915 | 920 | 910 | 920 | 10,000 |
| 2003/03/11 | 910 | 919 | 910 | 911 | 8,200 |
| 2003/03/10 | 920 | 920 | 910 | 915 | 5,900 |
| 2003/03/07 | 950 | 950 | 910 | 910 | 11,800 |
| 2003/03/06 | 930 | 930 | 928 | 930 | 8,300 |
| 2003/03/05 | 927 | 930 | 921 | 930 | 6,000 |
| 2003/03/04 | 910 | 918 | 910 | 915 | 4,700 |
| 2003/03/03 | 921 | 922 | 900 | 910 | 6,200 |
| 2003/02/28 | 938 | 960 | 930 | 959 | 22,200 |
| 2003/02/27 | 930 | 930 | 910 | 920 | 9,100 |
| 2003/02/26 | 930 | 950 | 930 | 935 | 7,000 |
| 2003/02/25 | 950 | 954 | 930 | 933 | 14,600 |
| 2003/02/24 | 970 | 974 | 967 | 974 | 50,200 |
| 2003/02/21 | 955 | 960 | 950 | 950 | 25,500 |
| 2003/02/20 | 969 | 969 | 950 | 955 | 4,900 |
| 2003/02/19 | 995 | 995 | 951 | 961 | 4,100 |
| 2003/02/18 | 950 | 955 | 940 | 950 | 80,100 |
| 2003/02/17 | 950 | 950 | 925 | 940 | 7,200 |
| 2003/02/14 | 945 | 950 | 923 | 925 | 17,100 |
| 2003/02/13 | 950 | 950 | 945 | 945 | 3,200 |
| 2003/02/12 | 935 | 950 | 935 | 950 | 6,800 |
| 2003/02/10 | 935 | 935 | 930 | 932 | 15,600 |
| 2003/02/07 | 950 | 950 | 930 | 932 | 19,700 |
| 2003/02/06 | 985 | 985 | 930 | 940 | 25,800 |
| 2003/02/05 | 995 | 995 | 970 | 989 | 4,200 |
| 2003/02/04 | 935 | 1,000 | 935 | 1,000 | 6,100 |
| 2003/02/03 | 930 | 935 | 920 | 927 | 21,400 |
| 2003/01/31 | 907 | 917 | 907 | 910 | 9,300 |
| 2003/01/30 | 901 | 915 | 901 | 905 | 16,100 |
| 2003/01/29 | 940 | 945 | 910 | 910 | 44,300 |
| 2003/01/28 | 998 | 1,000 | 950 | 950 | 25,800 |
| 2003/01/27 | 990 | 1,020 | 990 | 1,010 | 10,400 |
| 2003/01/24 | 1,020 | 1,070 | 1,010 | 1,050 | 17,000 |
| 2003/01/23 | 1,045 | 1,060 | 1,020 | 1,050 | 22,200 |
| 2003/01/22 | 980 | 1,045 | 976 | 1,045 | 14,900 |
| 2003/01/21 | 940 | 950 | 940 | 945 | 7,400 |
| 2003/01/20 | 978 | 978 | 930 | 930 | 7,200 |
| 2003/01/17 | 940 | 950 | 934 | 940 | 13,400 |
| 2003/01/16 | 921 | 971 | 911 | 930 | 9,500 |
| 2003/01/15 | 950 | 970 | 940 | 960 | 20,500 |
| 2003/01/14 | 910 | 910 | 900 | 900 | 38,600 |
| 2003/01/10 | 990 | 990 | 930 | 930 | 18,700 |
| 2003/01/09 | 990 | 1,000 | 980 | 990 | 20,900 |
| 2003/01/08 | 1,100 | 1,100 | 1,050 | 1,050 | 20,900 |
| 2003/01/07 | 1,250 | 1,250 | 1,110 | 1,120 | 5,400 |
| 2003/01/06 | 1,250 | 1,250 | 1,215 | 1,250 | 18,600 |