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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,099 | 1,150 | 1,085 | 1,150 | 25,200 |
| 2009/12/29 | 1,112 | 1,130 | 1,110 | 1,118 | 17,000 |
| 2009/12/28 | 1,162 | 1,162 | 1,103 | 1,130 | 25,200 |
| 2009/12/25 | 1,135 | 1,145 | 1,110 | 1,140 | 24,500 |
| 2009/12/24 | 1,150 | 1,150 | 1,112 | 1,135 | 15,700 |
| 2009/12/22 | 1,149 | 1,150 | 1,130 | 1,150 | 34,500 |
| 2009/12/21 | 1,130 | 1,150 | 1,130 | 1,131 | 7,900 |
| 2009/12/18 | 1,101 | 1,130 | 1,084 | 1,130 | 20,300 |
| 2009/12/17 | 1,150 | 1,150 | 1,140 | 1,145 | 17,100 |
| 2009/12/16 | 1,150 | 1,155 | 1,147 | 1,154 | 23,300 |
| 2009/12/15 | 1,156 | 1,156 | 1,150 | 1,150 | 45,000 |
| 2009/12/14 | 1,141 | 1,155 | 1,117 | 1,155 | 18,000 |
| 2009/12/11 | 1,110 | 1,155 | 1,060 | 1,155 | 61,400 |
| 2009/12/10 | 1,010 | 1,100 | 1,005 | 1,100 | 28,700 |
| 2009/12/09 | 1,020 | 1,035 | 1,015 | 1,017 | 4,800 |
| 2009/12/08 | 1,035 | 1,037 | 1,019 | 1,021 | 11,200 |
| 2009/12/07 | 1,051 | 1,080 | 1,010 | 1,031 | 17,800 |
| 2009/12/04 | 1,040 | 1,043 | 1,010 | 1,035 | 33,700 |
| 2009/12/03 | 1,085 | 1,088 | 1,050 | 1,070 | 23,100 |
| 2009/12/02 | 980 | 1,055 | 980 | 1,040 | 45,200 |
| 2009/12/01 | 941 | 975 | 941 | 975 | 25,000 |
| 2009/11/30 | 941 | 970 | 940 | 947 | 24,800 |
| 2009/11/27 | 950 | 960 | 940 | 948 | 28,900 |
| 2009/11/26 | 970 | 975 | 965 | 970 | 49,500 |
| 2009/11/25 | 989 | 990 | 959 | 965 | 16,000 |
| 2009/11/24 | 1,023 | 1,025 | 975 | 996 | 42,200 |
| 2009/11/20 | 1,043 | 1,043 | 1,001 | 1,023 | 10,000 |
| 2009/11/19 | 1,045 | 1,045 | 1,025 | 1,042 | 17,700 |
| 2009/11/18 | 1,045 | 1,060 | 1,045 | 1,050 | 12,700 |
| 2009/11/17 | 1,000 | 1,215 | 1,000 | 1,120 | 63,700 |
| 2009/11/16 | 1,015 | 1,015 | 1,002 | 1,015 | 20,400 |
| 2009/11/13 | 1,044 | 1,064 | 1,036 | 1,055 | 14,300 |
| 2009/11/12 | 1,100 | 1,110 | 1,082 | 1,100 | 61,900 |
| 2009/11/11 | 1,090 | 1,100 | 1,050 | 1,060 | 17,700 |
| 2009/11/10 | 1,088 | 1,093 | 1,070 | 1,085 | 9,400 |
| 2009/11/09 | 1,090 | 1,090 | 1,006 | 1,048 | 20,600 |
| 2009/11/06 | 1,100 | 1,100 | 1,064 | 1,070 | 30,900 |
| 2009/11/05 | 1,110 | 1,145 | 1,090 | 1,120 | 89,600 |
| 2009/11/04 | 1,130 | 1,130 | 1,095 | 1,115 | 34,500 |
| 2009/11/02 | 1,100 | 1,180 | 1,100 | 1,133 | 34,400 |
| 2009/10/30 | 1,141 | 1,200 | 1,140 | 1,200 | 19,100 |
| 2009/10/29 | 1,123 | 1,165 | 1,121 | 1,165 | 21,900 |
| 2009/10/28 | 1,195 | 1,208 | 1,178 | 1,182 | 22,700 |
| 2009/10/27 | 1,138 | 1,156 | 1,126 | 1,155 | 9,300 |
| 2009/10/26 | 1,200 | 1,205 | 1,192 | 1,197 | 21,500 |
| 2009/10/23 | 1,220 | 1,223 | 1,175 | 1,205 | 70,400 |
| 2009/10/22 | 1,194 | 1,220 | 1,193 | 1,215 | 62,500 |
| 2009/10/21 | 1,166 | 1,190 | 1,165 | 1,190 | 63,500 |
| 2009/10/20 | 1,122 | 1,165 | 1,122 | 1,165 | 36,200 |
| 2009/10/19 | 1,100 | 1,110 | 1,099 | 1,102 | 87,100 |
| 2009/10/16 | 1,085 | 1,085 | 1,063 | 1,080 | 1,300 |
| 2009/10/15 | 1,070 | 1,095 | 1,069 | 1,085 | 35,900 |
| 2009/10/14 | 1,000 | 1,050 | 1,000 | 1,050 | 44,400 |
| 2009/10/13 | 1,001 | 1,050 | 1,001 | 1,049 | 53,500 |
| 2009/10/09 | 951 | 998 | 951 | 995 | 21,000 |
| 2009/10/08 | 980 | 980 | 950 | 959 | 20,500 |
| 2009/10/07 | 1,000 | 1,000 | 921 | 982 | 98,600 |
| 2009/10/06 | 996 | 1,000 | 950 | 975 | 42,000 |
| 2009/10/05 | 974 | 995 | 974 | 990 | 47,200 |
| 2009/10/02 | 1,031 | 1,031 | 1,020 | 1,024 | 95,900 |
| 2009/10/01 | 1,060 | 1,065 | 1,057 | 1,061 | 27,200 |
| 2009/09/30 | 1,050 | 1,064 | 1,050 | 1,060 | 61,200 |
| 2009/09/29 | 1,105 | 1,120 | 1,080 | 1,120 | 30,900 |
| 2009/09/28 | 1,135 | 1,152 | 1,135 | 1,144 | 64,300 |
| 2009/09/25 | 1,137 | 1,137 | 1,110 | 1,135 | 30,500 |
| 2009/09/24 | 1,129 | 1,137 | 1,104 | 1,137 | 73,700 |
| 2009/09/18 | 1,060 | 1,089 | 1,051 | 1,089 | 47,400 |
| 2009/09/17 | 1,071 | 1,084 | 1,055 | 1,077 | 107,000 |
| 2009/09/16 | 1,075 | 1,099 | 1,072 | 1,078 | 28,600 |
| 2009/09/15 | 1,080 | 1,092 | 1,075 | 1,090 | 30,000 |
| 2009/09/14 | 1,111 | 1,112 | 1,057 | 1,090 | 40,100 |
| 2009/09/11 | 1,151 | 1,151 | 1,111 | 1,122 | 8,000 |
| 2009/09/10 | 1,150 | 1,158 | 1,140 | 1,155 | 31,200 |
| 2009/09/09 | 1,151 | 1,165 | 1,140 | 1,150 | 20,300 |
| 2009/09/08 | 1,175 | 1,195 | 1,171 | 1,171 | 15,500 |
| 2009/09/07 | 1,125 | 1,195 | 1,125 | 1,175 | 15,900 |
| 2009/09/04 | 1,180 | 1,200 | 1,171 | 1,185 | 13,800 |
| 2009/09/03 | 1,200 | 1,200 | 1,150 | 1,170 | 11,000 |
| 2009/09/02 | 1,200 | 1,210 | 1,180 | 1,210 | 13,000 |
| 2009/09/01 | 1,240 | 1,260 | 1,230 | 1,260 | 9,500 |
| 2009/08/31 | 1,235 | 1,295 | 1,230 | 1,295 | 38,400 |
| 2009/08/28 | 1,180 | 1,330 | 1,173 | 1,295 | 72,300 |
| 2009/08/27 | 1,150 | 1,155 | 1,145 | 1,150 | 7,400 |
| 2009/08/26 | 1,130 | 1,148 | 1,125 | 1,148 | 24,100 |
| 2009/08/25 | 1,129 | 1,131 | 1,121 | 1,130 | 11,300 |
| 2009/08/24 | 1,147 | 1,153 | 1,110 | 1,135 | 20,000 |
| 2009/08/21 | 1,146 | 1,146 | 1,125 | 1,138 | 44,700 |
| 2009/08/20 | 1,096 | 1,125 | 1,096 | 1,125 | 18,100 |
| 2009/08/19 | 1,100 | 1,114 | 1,091 | 1,091 | 11,700 |
| 2009/08/18 | 1,100 | 1,132 | 1,100 | 1,101 | 14,900 |
| 2009/08/17 | 1,136 | 1,136 | 1,125 | 1,130 | 5,200 |
| 2009/08/14 | 1,120 | 1,139 | 1,110 | 1,135 | 10,400 |
| 2009/08/13 | 1,149 | 1,149 | 1,110 | 1,128 | 9,200 |
| 2009/08/12 | 1,155 | 1,155 | 1,144 | 1,149 | 2,300 |
| 2009/08/11 | 1,183 | 1,183 | 1,150 | 1,164 | 33,600 |
| 2009/08/10 | 1,200 | 1,200 | 1,175 | 1,189 | 35,900 |
| 2009/08/07 | 1,190 | 1,190 | 1,150 | 1,170 | 7,000 |
| 2009/08/06 | 1,170 | 1,175 | 1,160 | 1,175 | 23,800 |
| 2009/08/05 | 1,185 | 1,185 | 1,170 | 1,170 | 14,200 |
| 2009/08/04 | 1,190 | 1,190 | 1,150 | 1,180 | 28,500 |
| 2009/08/03 | 1,130 | 1,165 | 1,130 | 1,150 | 9,000 |
| 2009/07/31 | 1,160 | 1,175 | 1,130 | 1,175 | 25,100 |
| 2009/07/30 | 1,140 | 1,145 | 1,120 | 1,125 | 7,600 |
| 2009/07/29 | 1,185 | 1,185 | 1,110 | 1,170 | 30,000 |
| 2009/07/28 | 1,135 | 1,177 | 1,135 | 1,177 | 34,300 |
| 2009/07/27 | 1,095 | 1,120 | 1,095 | 1,105 | 17,300 |
| 2009/07/24 | 1,065 | 1,135 | 1,065 | 1,135 | 16,500 |
| 2009/07/23 | 1,078 | 1,100 | 1,078 | 1,085 | 46,100 |
| 2009/07/22 | 1,100 | 1,105 | 1,080 | 1,098 | 41,500 |
| 2009/07/21 | 1,100 | 1,100 | 1,080 | 1,099 | 22,600 |
| 2009/07/17 | 1,064 | 1,080 | 1,039 | 1,040 | 47,600 |
| 2009/07/16 | 1,144 | 1,144 | 1,088 | 1,115 | 26,700 |
| 2009/07/15 | 1,069 | 1,145 | 1,015 | 1,145 | 41,300 |
| 2009/07/14 | 1,074 | 1,085 | 1,050 | 1,070 | 65,600 |
| 2009/07/13 | 1,086 | 1,086 | 1,045 | 1,060 | 78,600 |
| 2009/07/10 | 1,080 | 1,095 | 1,050 | 1,065 | 32,000 |
| 2009/07/09 | 1,100 | 1,100 | 1,061 | 1,073 | 28,300 |
| 2009/07/08 | 1,172 | 1,172 | 1,101 | 1,141 | 30,100 |
| 2009/07/07 | 1,120 | 1,163 | 1,112 | 1,160 | 21,400 |
| 2009/07/06 | 1,100 | 1,124 | 1,079 | 1,116 | 14,400 |
| 2009/07/03 | 1,130 | 1,130 | 1,101 | 1,115 | 15,600 |
| 2009/07/02 | 1,125 | 1,150 | 1,125 | 1,144 | 31,400 |
| 2009/07/01 | 1,125 | 1,190 | 1,125 | 1,185 | 107,600 |
| 2009/06/30 | 1,154 | 1,172 | 1,150 | 1,165 | 15,800 |
| 2009/06/29 | 1,160 | 1,180 | 1,150 | 1,174 | 16,600 |
| 2009/06/26 | 1,120 | 1,180 | 1,120 | 1,160 | 34,100 |
| 2009/06/25 | 1,036 | 1,130 | 1,036 | 1,119 | 55,800 |
| 2009/06/24 | 1,050 | 1,080 | 1,045 | 1,053 | 40,000 |
| 2009/06/23 | 1,154 | 1,154 | 1,082 | 1,100 | 27,900 |
| 2009/06/22 | 1,142 | 1,160 | 1,140 | 1,156 | 29,700 |
| 2009/06/19 | 1,166 | 1,185 | 1,140 | 1,140 | 62,800 |
| 2009/06/18 | 1,190 | 1,190 | 1,102 | 1,125 | 22,000 |
| 2009/06/17 | 1,201 | 1,220 | 1,180 | 1,185 | 21,100 |
| 2009/06/16 | 1,185 | 1,230 | 1,182 | 1,192 | 16,800 |
| 2009/06/15 | 1,240 | 1,255 | 1,180 | 1,255 | 67,100 |
| 2009/06/12 | 1,280 | 1,280 | 1,235 | 1,265 | 38,300 |
| 2009/06/11 | 1,275 | 1,284 | 1,221 | 1,284 | 33,300 |
| 2009/06/10 | 1,264 | 1,264 | 1,214 | 1,215 | 57,200 |
| 2009/06/09 | 1,300 | 1,300 | 1,203 | 1,224 | 76,300 |
| 2009/06/08 | 1,331 | 1,331 | 1,230 | 1,293 | 40,200 |
| 2009/06/05 | 1,311 | 1,330 | 1,300 | 1,326 | 98,500 |
| 2009/06/04 | 1,270 | 1,280 | 1,270 | 1,271 | 122,200 |
| 2009/06/03 | 1,270 | 1,270 | 1,203 | 1,270 | 18,800 |
| 2009/06/02 | 1,300 | 1,300 | 1,268 | 1,269 | 95,700 |
| 2009/06/01 | 1,260 | 1,285 | 1,260 | 1,270 | 192,900 |
| 2009/05/29 | 1,278 | 1,278 | 1,260 | 1,261 | 75,400 |
| 2009/05/28 | 1,235 | 1,300 | 1,235 | 1,300 | 258,000 |
| 2009/05/27 | 1,111 | 1,240 | 1,110 | 1,179 | 77,800 |
| 2009/05/26 | 1,115 | 1,116 | 1,075 | 1,091 | 68,500 |
| 2009/05/25 | 1,100 | 1,154 | 1,100 | 1,115 | 32,800 |
| 2009/05/22 | 1,100 | 1,130 | 1,095 | 1,095 | 24,800 |
| 2009/05/21 | 1,076 | 1,098 | 1,075 | 1,090 | 25,600 |
| 2009/05/20 | 1,049 | 1,071 | 1,049 | 1,064 | 141,200 |
| 2009/05/19 | 1,040 | 1,059 | 1,020 | 1,045 | 114,100 |
| 2009/05/18 | 996 | 1,038 | 996 | 1,020 | 112,300 |
| 2009/05/15 | 900 | 998 | 900 | 967 | 76,700 |
| 2009/05/14 | 950 | 960 | 945 | 954 | 96,200 |
| 2009/05/13 | 960 | 1,005 | 957 | 999 | 120,000 |
| 2009/05/12 | 900 | 965 | 899 | 955 | 102,600 |
| 2009/05/11 | 873 | 900 | 873 | 900 | 144,700 |
| 2009/05/08 | 855 | 875 | 855 | 872 | 20,900 |
| 2009/05/07 | 850 | 889 | 850 | 888 | 62,000 |
| 2009/05/01 | 880 | 880 | 830 | 840 | 99,500 |
| 2009/04/30 | 900 | 900 | 853 | 885 | 143,100 |
| 2009/04/28 | 920 | 920 | 858 | 910 | 39,000 |
| 2009/04/27 | 900 | 920 | 898 | 912 | 43,400 |
| 2009/04/24 | 869 | 901 | 858 | 888 | 119,900 |
| 2009/04/23 | 843 | 860 | 843 | 858 | 73,900 |
| 2009/04/22 | 852 | 855 | 842 | 850 | 92,700 |
| 2009/04/21 | 842 | 850 | 842 | 842 | 86,300 |
| 2009/04/20 | 843 | 843 | 837 | 842 | 64,600 |
| 2009/04/17 | 843 | 870 | 825 | 837 | 44,600 |
| 2009/04/16 | 870 | 879 | 830 | 843 | 109,700 |
| 2009/04/15 | 864 | 874 | 860 | 860 | 22,800 |
| 2009/04/14 | 864 | 888 | 853 | 874 | 19,000 |
| 2009/04/13 | 846 | 874 | 843 | 874 | 13,100 |
| 2009/04/10 | 835 | 851 | 827 | 851 | 44,400 |
| 2009/04/09 | 780 | 835 | 780 | 835 | 48,100 |
| 2009/04/08 | 785 | 800 | 762 | 800 | 38,100 |
| 2009/04/07 | 800 | 810 | 770 | 802 | 64,700 |
| 2009/04/06 | 809 | 830 | 801 | 804 | 89,400 |
| 2009/04/03 | 824 | 824 | 804 | 810 | 151,000 |
| 2009/04/02 | 801 | 820 | 800 | 814 | 33,600 |
| 2009/04/01 | 790 | 801 | 790 | 794 | 19,000 |
| 2009/03/31 | 801 | 805 | 800 | 800 | 20,300 |
| 2009/03/30 | 812 | 812 | 780 | 800 | 44,000 |
| 2009/03/27 | 804 | 810 | 782 | 802 | 51,500 |
| 2009/03/26 | 828 | 828 | 785 | 794 | 42,000 |
| 2009/03/25 | 838 | 848 | 830 | 848 | 25,700 |
| 2009/03/24 | 812 | 834 | 812 | 830 | 36,200 |
| 2009/03/23 | 810 | 822 | 809 | 810 | 57,100 |
| 2009/03/19 | 815 | 825 | 808 | 809 | 39,900 |
| 2009/03/18 | 811 | 828 | 811 | 825 | 50,500 |
| 2009/03/17 | 765 | 815 | 765 | 811 | 40,200 |
| 2009/03/16 | 751 | 772 | 751 | 771 | 6,000 |
| 2009/03/13 | 750 | 780 | 750 | 766 | 28,800 |
| 2009/03/12 | 745 | 760 | 741 | 760 | 31,300 |
| 2009/03/11 | 742 | 769 | 742 | 760 | 59,300 |
| 2009/03/10 | 738 | 768 | 737 | 752 | 31,400 |
| 2009/03/09 | 739 | 763 | 739 | 748 | 43,600 |
| 2009/03/06 | 759 | 778 | 758 | 767 | 33,700 |
| 2009/03/05 | 721 | 765 | 721 | 758 | 22,800 |
| 2009/03/04 | 713 | 751 | 713 | 751 | 25,600 |
| 2009/03/03 | 695 | 740 | 695 | 733 | 9,300 |
| 2009/03/02 | 709 | 728 | 701 | 728 | 29,700 |
| 2009/02/27 | 670 | 699 | 667 | 696 | 42,400 |
| 2009/02/26 | 662 | 675 | 662 | 671 | 26,500 |
| 2009/02/25 | 670 | 682 | 661 | 679 | 24,500 |
| 2009/02/24 | 681 | 691 | 639 | 640 | 55,100 |
| 2009/02/23 | 710 | 710 | 683 | 691 | 40,800 |
| 2009/02/20 | 720 | 720 | 708 | 710 | 17,900 |
| 2009/02/19 | 772 | 774 | 726 | 735 | 32,700 |
| 2009/02/18 | 781 | 793 | 771 | 778 | 45,600 |
| 2009/02/17 | 800 | 800 | 797 | 797 | 20,100 |
| 2009/02/16 | 781 | 806 | 781 | 806 | 5,100 |
| 2009/02/13 | 790 | 796 | 778 | 796 | 15,500 |
| 2009/02/12 | 800 | 803 | 790 | 802 | 18,900 |
| 2009/02/10 | 802 | 809 | 802 | 808 | 8,700 |
| 2009/02/09 | 801 | 810 | 800 | 802 | 8,300 |
| 2009/02/06 | 775 | 800 | 767 | 800 | 20,300 |
| 2009/02/05 | 764 | 777 | 740 | 757 | 29,200 |
| 2009/02/04 | 710 | 748 | 709 | 744 | 34,700 |
| 2009/02/03 | 707 | 735 | 700 | 712 | 31,000 |
| 2009/02/02 | 720 | 728 | 680 | 706 | 66,900 |
| 2009/01/30 | 740 | 760 | 736 | 740 | 73,100 |
| 2009/01/29 | 790 | 801 | 757 | 760 | 32,500 |
| 2009/01/28 | 820 | 820 | 795 | 795 | 27,600 |
| 2009/01/27 | 816 | 830 | 813 | 830 | 38,000 |
| 2009/01/26 | 825 | 825 | 813 | 819 | 40,100 |
| 2009/01/23 | 805 | 820 | 805 | 815 | 30,900 |
| 2009/01/22 | 800 | 820 | 800 | 815 | 40,600 |
| 2009/01/21 | 800 | 804 | 800 | 800 | 29,900 |
| 2009/01/20 | 799 | 805 | 793 | 800 | 14,500 |
| 2009/01/19 | 773 | 795 | 773 | 783 | 26,800 |
| 2009/01/16 | 770 | 790 | 770 | 783 | 40,000 |
| 2009/01/15 | 770 | 799 | 769 | 783 | 26,500 |
| 2009/01/14 | 800 | 802 | 770 | 770 | 22,800 |
| 2009/01/13 | 800 | 800 | 765 | 780 | 82,600 |
| 2009/01/09 | 804 | 810 | 760 | 810 | 18,900 |
| 2009/01/08 | 799 | 800 | 786 | 800 | 21,600 |
| 2009/01/07 | 770 | 810 | 770 | 808 | 66,900 |
| 2009/01/06 | 768 | 785 | 760 | 785 | 25,100 |
| 2009/01/05 | 770 | 780 | 760 | 770 | 2,900 |