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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,640 | 1,641 | 1,600 | 1,610 | 48,800 |
| 2010/12/29 | 1,633 | 1,649 | 1,621 | 1,641 | 12,800 |
| 2010/12/28 | 1,687 | 1,687 | 1,640 | 1,640 | 18,700 |
| 2010/12/27 | 1,605 | 1,660 | 1,605 | 1,660 | 61,800 |
| 2010/12/24 | 1,650 | 1,653 | 1,634 | 1,645 | 61,800 |
| 2010/12/22 | 1,678 | 1,679 | 1,633 | 1,653 | 124,800 |
| 2010/12/21 | 1,660 | 1,695 | 1,660 | 1,678 | 107,100 |
| 2010/12/20 | 1,670 | 1,690 | 1,630 | 1,660 | 127,700 |
| 2010/12/17 | 1,620 | 1,714 | 1,620 | 1,690 | 194,700 |
| 2010/12/16 | 1,580 | 1,690 | 1,570 | 1,646 | 153,600 |
| 2010/12/15 | 1,561 | 1,584 | 1,547 | 1,573 | 95,300 |
| 2010/12/14 | 1,529 | 1,563 | 1,519 | 1,557 | 142,400 |
| 2010/12/13 | 1,565 | 1,565 | 1,536 | 1,537 | 53,900 |
| 2010/12/10 | 1,518 | 1,558 | 1,518 | 1,535 | 79,500 |
| 2010/12/09 | 1,512 | 1,560 | 1,510 | 1,549 | 141,400 |
| 2010/12/08 | 1,576 | 1,579 | 1,541 | 1,567 | 100,800 |
| 2010/12/07 | 1,567 | 1,580 | 1,540 | 1,572 | 79,900 |
| 2010/12/06 | 1,530 | 1,595 | 1,530 | 1,570 | 123,000 |
| 2010/12/03 | 1,479 | 1,530 | 1,479 | 1,492 | 93,800 |
| 2010/12/02 | 1,440 | 1,459 | 1,428 | 1,459 | 151,000 |
| 2010/12/01 | 1,390 | 1,420 | 1,389 | 1,415 | 56,400 |
| 2010/11/30 | 1,382 | 1,430 | 1,381 | 1,430 | 70,100 |
| 2010/11/29 | 1,390 | 1,415 | 1,389 | 1,390 | 68,700 |
| 2010/11/26 | 1,380 | 1,391 | 1,377 | 1,387 | 55,900 |
| 2010/11/25 | 1,395 | 1,406 | 1,391 | 1,399 | 84,500 |
| 2010/11/24 | 1,400 | 1,410 | 1,393 | 1,402 | 83,400 |
| 2010/11/22 | 1,450 | 1,450 | 1,415 | 1,420 | 65,000 |
| 2010/11/19 | 1,463 | 1,463 | 1,435 | 1,450 | 25,500 |
| 2010/11/18 | 1,472 | 1,478 | 1,440 | 1,443 | 61,200 |
| 2010/11/17 | 1,400 | 1,513 | 1,381 | 1,472 | 76,100 |
| 2010/11/16 | 1,368 | 1,427 | 1,368 | 1,418 | 76,800 |
| 2010/11/15 | 1,400 | 1,405 | 1,360 | 1,375 | 63,100 |
| 2010/11/12 | 1,402 | 1,439 | 1,400 | 1,423 | 93,000 |
| 2010/11/11 | 1,400 | 1,413 | 1,366 | 1,396 | 79,500 |
| 2010/11/10 | 1,331 | 1,393 | 1,330 | 1,393 | 35,700 |
| 2010/11/09 | 1,357 | 1,357 | 1,332 | 1,340 | 11,900 |
| 2010/11/08 | 1,360 | 1,365 | 1,330 | 1,350 | 23,400 |
| 2010/11/05 | 1,307 | 1,363 | 1,302 | 1,360 | 29,300 |
| 2010/11/04 | 1,304 | 1,348 | 1,280 | 1,335 | 15,200 |
| 2010/11/02 | 1,300 | 1,319 | 1,272 | 1,304 | 8,100 |
| 2010/11/01 | 1,329 | 1,329 | 1,295 | 1,309 | 23,700 |
| 2010/10/29 | 1,330 | 1,330 | 1,304 | 1,330 | 52,500 |
| 2010/10/28 | 1,299 | 1,320 | 1,299 | 1,320 | 33,300 |
| 2010/10/27 | 1,304 | 1,308 | 1,295 | 1,295 | 39,000 |
| 2010/10/26 | 1,300 | 1,318 | 1,280 | 1,305 | 22,700 |
| 2010/10/25 | 1,285 | 1,310 | 1,243 | 1,310 | 29,400 |
| 2010/10/22 | 1,239 | 1,313 | 1,239 | 1,300 | 78,500 |
| 2010/10/21 | 1,195 | 1,246 | 1,195 | 1,239 | 17,000 |
| 2010/10/20 | 1,180 | 1,201 | 1,177 | 1,195 | 15,900 |
| 2010/10/19 | 1,170 | 1,181 | 1,170 | 1,181 | 37,100 |
| 2010/10/18 | 1,205 | 1,205 | 1,179 | 1,180 | 17,300 |
| 2010/10/15 | 1,212 | 1,238 | 1,212 | 1,212 | 6,700 |
| 2010/10/14 | 1,208 | 1,234 | 1,208 | 1,234 | 5,000 |
| 2010/10/13 | 1,182 | 1,223 | 1,182 | 1,214 | 8,900 |
| 2010/10/12 | 1,224 | 1,224 | 1,191 | 1,208 | 6,800 |
| 2010/10/08 | 1,233 | 1,241 | 1,208 | 1,234 | 4,600 |
| 2010/10/07 | 1,220 | 1,245 | 1,220 | 1,232 | 16,200 |
| 2010/10/06 | 1,192 | 1,226 | 1,192 | 1,217 | 21,400 |
| 2010/10/05 | 1,185 | 1,220 | 1,176 | 1,195 | 32,100 |
| 2010/10/04 | 1,190 | 1,210 | 1,185 | 1,185 | 49,900 |
| 2010/10/01 | 1,216 | 1,226 | 1,180 | 1,190 | 95,200 |
| 2010/09/30 | 1,270 | 1,270 | 1,230 | 1,246 | 76,200 |
| 2010/09/29 | 1,272 | 1,273 | 1,226 | 1,273 | 99,700 |
| 2010/09/28 | 1,202 | 1,272 | 1,202 | 1,272 | 25,600 |
| 2010/09/27 | 1,250 | 1,269 | 1,241 | 1,245 | 42,900 |
| 2010/09/24 | 1,236 | 1,269 | 1,220 | 1,220 | 39,200 |
| 2010/09/22 | 1,277 | 1,287 | 1,271 | 1,287 | 37,400 |
| 2010/09/21 | 1,298 | 1,300 | 1,276 | 1,300 | 42,900 |
| 2010/09/17 | 1,270 | 1,287 | 1,245 | 1,287 | 67,700 |
| 2010/09/16 | 1,300 | 1,300 | 1,268 | 1,271 | 38,600 |
| 2010/09/15 | 1,231 | 1,275 | 1,210 | 1,267 | 60,000 |
| 2010/09/14 | 1,261 | 1,262 | 1,236 | 1,255 | 21,000 |
| 2010/09/13 | 1,265 | 1,271 | 1,260 | 1,260 | 19,200 |
| 2010/09/10 | 1,265 | 1,283 | 1,241 | 1,241 | 29,800 |
| 2010/09/09 | 1,281 | 1,290 | 1,259 | 1,265 | 17,800 |
| 2010/09/08 | 1,255 | 1,305 | 1,255 | 1,288 | 40,800 |
| 2010/09/07 | 1,245 | 1,280 | 1,245 | 1,267 | 39,700 |
| 2010/09/06 | 1,320 | 1,323 | 1,301 | 1,304 | 17,800 |
| 2010/09/03 | 1,300 | 1,327 | 1,290 | 1,319 | 11,500 |
| 2010/09/02 | 1,300 | 1,310 | 1,291 | 1,300 | 9,000 |
| 2010/09/01 | 1,300 | 1,305 | 1,291 | 1,291 | 31,900 |
| 2010/08/31 | 1,319 | 1,330 | 1,298 | 1,330 | 68,600 |
| 2010/08/30 | 1,348 | 1,348 | 1,321 | 1,332 | 22,700 |
| 2010/08/27 | 1,275 | 1,348 | 1,275 | 1,348 | 82,000 |
| 2010/08/26 | 1,320 | 1,320 | 1,270 | 1,295 | 47,500 |
| 2010/08/25 | 1,271 | 1,313 | 1,256 | 1,269 | 40,300 |
| 2010/08/24 | 1,307 | 1,309 | 1,291 | 1,304 | 13,700 |
| 2010/08/23 | 1,345 | 1,345 | 1,310 | 1,340 | 55,800 |
| 2010/08/20 | 1,320 | 1,359 | 1,310 | 1,340 | 79,300 |
| 2010/08/19 | 1,304 | 1,330 | 1,280 | 1,330 | 55,000 |
| 2010/08/18 | 1,350 | 1,350 | 1,282 | 1,338 | 77,600 |
| 2010/08/17 | 1,329 | 1,345 | 1,306 | 1,345 | 43,800 |
| 2010/08/16 | 1,336 | 1,350 | 1,300 | 1,300 | 144,400 |
| 2010/08/13 | 1,160 | 1,230 | 1,160 | 1,220 | 49,600 |
| 2010/08/12 | 1,191 | 1,196 | 1,122 | 1,166 | 42,200 |
| 2010/08/11 | 1,288 | 1,288 | 1,200 | 1,218 | 44,700 |
| 2010/08/10 | 1,280 | 1,297 | 1,272 | 1,272 | 39,100 |
| 2010/08/09 | 1,282 | 1,286 | 1,278 | 1,279 | 17,600 |
| 2010/08/06 | 1,300 | 1,325 | 1,265 | 1,325 | 50,800 |
| 2010/08/05 | 1,319 | 1,390 | 1,301 | 1,301 | 27,100 |
| 2010/08/04 | 1,311 | 1,350 | 1,301 | 1,348 | 21,900 |
| 2010/08/03 | 1,340 | 1,370 | 1,325 | 1,341 | 46,600 |
| 2010/08/02 | 1,315 | 1,325 | 1,290 | 1,315 | 22,200 |
| 2010/07/30 | 1,356 | 1,375 | 1,320 | 1,338 | 33,900 |
| 2010/07/29 | 1,380 | 1,389 | 1,360 | 1,379 | 16,000 |
| 2010/07/28 | 1,388 | 1,390 | 1,385 | 1,388 | 44,500 |
| 2010/07/27 | 1,380 | 1,395 | 1,335 | 1,387 | 52,500 |
| 2010/07/26 | 1,372 | 1,400 | 1,370 | 1,400 | 21,900 |
| 2010/07/23 | 1,371 | 1,411 | 1,371 | 1,372 | 49,500 |
| 2010/07/22 | 1,360 | 1,370 | 1,349 | 1,360 | 43,900 |
| 2010/07/21 | 1,420 | 1,420 | 1,361 | 1,387 | 70,200 |
| 2010/07/20 | 1,399 | 1,425 | 1,390 | 1,390 | 29,400 |
| 2010/07/16 | 1,467 | 1,467 | 1,417 | 1,449 | 5,700 |
| 2010/07/15 | 1,482 | 1,501 | 1,451 | 1,451 | 18,600 |
| 2010/07/14 | 1,483 | 1,520 | 1,483 | 1,491 | 33,300 |
| 2010/07/13 | 1,482 | 1,521 | 1,482 | 1,515 | 24,500 |
| 2010/07/12 | 1,526 | 1,529 | 1,500 | 1,522 | 28,500 |
| 2010/07/09 | 1,493 | 1,499 | 1,467 | 1,497 | 52,100 |
| 2010/07/08 | 1,433 | 1,458 | 1,420 | 1,444 | 27,900 |
| 2010/07/07 | 1,450 | 1,450 | 1,380 | 1,385 | 28,600 |
| 2010/07/06 | 1,480 | 1,490 | 1,430 | 1,490 | 36,500 |
| 2010/07/05 | 1,405 | 1,450 | 1,341 | 1,450 | 31,700 |
| 2010/07/02 | 1,496 | 1,496 | 1,425 | 1,450 | 47,200 |
| 2010/07/01 | 1,495 | 1,523 | 1,446 | 1,496 | 30,200 |
| 2010/06/30 | 1,528 | 1,620 | 1,481 | 1,614 | 54,100 |
| 2010/06/29 | 1,500 | 1,550 | 1,499 | 1,530 | 23,100 |
| 2010/06/28 | 1,535 | 1,548 | 1,508 | 1,538 | 38,100 |
| 2010/06/25 | 1,484 | 1,540 | 1,482 | 1,505 | 36,100 |
| 2010/06/24 | 1,564 | 1,564 | 1,512 | 1,558 | 23,900 |
| 2010/06/23 | 1,575 | 1,595 | 1,502 | 1,527 | 89,600 |
| 2010/06/22 | 1,624 | 1,624 | 1,578 | 1,578 | 36,600 |
| 2010/06/21 | 1,595 | 1,624 | 1,595 | 1,624 | 53,700 |
| 2010/06/18 | 1,565 | 1,595 | 1,565 | 1,595 | 20,000 |
| 2010/06/17 | 1,568 | 1,610 | 1,568 | 1,584 | 41,600 |
| 2010/06/16 | 1,600 | 1,650 | 1,580 | 1,584 | 54,800 |
| 2010/06/15 | 1,602 | 1,660 | 1,601 | 1,602 | 45,700 |
| 2010/06/14 | 1,594 | 1,607 | 1,585 | 1,607 | 30,000 |
| 2010/06/11 | 1,541 | 1,565 | 1,541 | 1,559 | 33,800 |
| 2010/06/10 | 1,512 | 1,539 | 1,510 | 1,520 | 32,300 |
| 2010/06/09 | 1,580 | 1,580 | 1,535 | 1,560 | 30,400 |
| 2010/06/08 | 1,540 | 1,580 | 1,530 | 1,580 | 18,200 |
| 2010/06/07 | 1,595 | 1,600 | 1,540 | 1,580 | 24,000 |
| 2010/06/04 | 1,609 | 1,621 | 1,595 | 1,620 | 36,300 |
| 2010/06/03 | 1,641 | 1,641 | 1,575 | 1,575 | 47,400 |
| 2010/06/02 | 1,600 | 1,628 | 1,561 | 1,561 | 59,000 |
| 2010/06/01 | 1,600 | 1,610 | 1,599 | 1,608 | 84,100 |
| 2010/05/31 | 1,591 | 1,610 | 1,580 | 1,610 | 24,700 |
| 2010/05/28 | 1,590 | 1,590 | 1,536 | 1,560 | 39,300 |
| 2010/05/27 | 1,500 | 1,515 | 1,485 | 1,491 | 30,800 |
| 2010/05/26 | 1,535 | 1,580 | 1,494 | 1,501 | 128,400 |
| 2010/05/25 | 1,618 | 1,618 | 1,551 | 1,605 | 39,500 |
| 2010/05/24 | 1,624 | 1,630 | 1,580 | 1,618 | 49,500 |
| 2010/05/21 | 1,650 | 1,650 | 1,600 | 1,623 | 42,400 |
| 2010/05/20 | 1,650 | 1,670 | 1,649 | 1,670 | 37,000 |
| 2010/05/19 | 1,701 | 1,725 | 1,650 | 1,700 | 83,500 |
| 2010/05/18 | 1,750 | 1,780 | 1,592 | 1,700 | 103,900 |
| 2010/05/17 | 1,696 | 1,770 | 1,675 | 1,770 | 89,000 |
| 2010/05/14 | 1,770 | 1,787 | 1,685 | 1,785 | 263,200 |
| 2010/05/13 | 1,595 | 1,650 | 1,550 | 1,610 | 54,800 |
| 2010/05/12 | 1,495 | 1,570 | 1,494 | 1,560 | 96,000 |
| 2010/05/11 | 1,520 | 1,545 | 1,503 | 1,523 | 61,200 |
| 2010/05/10 | 1,430 | 1,475 | 1,420 | 1,460 | 44,200 |
| 2010/05/07 | 1,450 | 1,482 | 1,419 | 1,462 | 36,000 |
| 2010/05/06 | 1,560 | 1,625 | 1,550 | 1,559 | 24,700 |
| 2010/04/30 | 1,590 | 1,600 | 1,530 | 1,594 | 60,100 |
| 2010/04/28 | 1,550 | 1,640 | 1,544 | 1,600 | 25,300 |
| 2010/04/27 | 1,641 | 1,641 | 1,550 | 1,550 | 56,500 |
| 2010/04/26 | 1,597 | 1,649 | 1,597 | 1,647 | 27,500 |
| 2010/04/23 | 1,593 | 1,619 | 1,550 | 1,619 | 21,900 |
| 2010/04/22 | 1,500 | 1,550 | 1,475 | 1,535 | 16,400 |
| 2010/04/21 | 1,530 | 1,530 | 1,456 | 1,481 | 59,900 |
| 2010/04/20 | 1,530 | 1,534 | 1,503 | 1,515 | 33,700 |
| 2010/04/19 | 1,530 | 1,549 | 1,530 | 1,534 | 17,300 |
| 2010/04/16 | 1,581 | 1,582 | 1,550 | 1,565 | 14,600 |
| 2010/04/15 | 1,580 | 1,640 | 1,510 | 1,582 | 39,100 |
| 2010/04/14 | 1,560 | 1,614 | 1,525 | 1,600 | 31,400 |
| 2010/04/13 | 1,604 | 1,604 | 1,580 | 1,596 | 14,400 |
| 2010/04/12 | 1,598 | 1,610 | 1,586 | 1,604 | 27,000 |
| 2010/04/09 | 1,610 | 1,631 | 1,491 | 1,620 | 41,500 |
| 2010/04/08 | 1,625 | 1,647 | 1,606 | 1,610 | 17,300 |
| 2010/04/07 | 1,702 | 1,712 | 1,654 | 1,665 | 22,000 |
| 2010/04/06 | 1,700 | 1,715 | 1,670 | 1,705 | 23,600 |
| 2010/04/05 | 1,670 | 1,710 | 1,670 | 1,700 | 20,000 |
| 2010/04/02 | 1,700 | 1,715 | 1,660 | 1,670 | 37,100 |
| 2010/04/01 | 1,660 | 1,705 | 1,635 | 1,680 | 74,700 |
| 2010/03/31 | 1,690 | 1,715 | 1,680 | 1,681 | 72,300 |
| 2010/03/30 | 1,600 | 1,715 | 1,590 | 1,715 | 102,600 |
| 2010/03/29 | 1,680 | 1,720 | 1,570 | 1,685 | 93,400 |
| 2010/03/26 | 1,540 | 1,591 | 1,540 | 1,570 | 238,600 |
| 2010/03/25 | 1,500 | 1,500 | 1,469 | 1,491 | 60,900 |
| 2010/03/24 | 1,490 | 1,495 | 1,480 | 1,490 | 33,500 |
| 2010/03/23 | 1,500 | 1,505 | 1,450 | 1,450 | 40,000 |
| 2010/03/19 | 1,465 | 1,495 | 1,461 | 1,495 | 58,000 |
| 2010/03/18 | 1,495 | 1,500 | 1,462 | 1,477 | 23,200 |
| 2010/03/17 | 1,476 | 1,520 | 1,476 | 1,495 | 61,000 |
| 2010/03/16 | 1,499 | 1,561 | 1,480 | 1,510 | 83,100 |
| 2010/03/15 | 1,465 | 1,518 | 1,450 | 1,515 | 19,900 |
| 2010/03/12 | 1,480 | 1,550 | 1,480 | 1,495 | 60,600 |
| 2010/03/11 | 1,435 | 1,483 | 1,435 | 1,475 | 83,700 |
| 2010/03/10 | 1,389 | 1,450 | 1,385 | 1,428 | 19,600 |
| 2010/03/09 | 1,420 | 1,420 | 1,396 | 1,406 | 71,900 |
| 2010/03/08 | 1,459 | 1,459 | 1,445 | 1,450 | 45,200 |
| 2010/03/05 | 1,416 | 1,485 | 1,416 | 1,429 | 46,400 |
| 2010/03/04 | 1,410 | 1,446 | 1,410 | 1,432 | 18,600 |
| 2010/03/03 | 1,412 | 1,437 | 1,412 | 1,430 | 18,700 |
| 2010/03/02 | 1,450 | 1,450 | 1,420 | 1,435 | 18,900 |
| 2010/03/01 | 1,448 | 1,448 | 1,410 | 1,440 | 16,800 |
| 2010/02/26 | 1,401 | 1,450 | 1,401 | 1,435 | 46,200 |
| 2010/02/25 | 1,489 | 1,493 | 1,451 | 1,491 | 39,200 |
| 2010/02/24 | 1,466 | 1,500 | 1,466 | 1,491 | 83,600 |
| 2010/02/23 | 1,420 | 1,466 | 1,410 | 1,466 | 80,400 |
| 2010/02/22 | 1,410 | 1,425 | 1,400 | 1,410 | 55,000 |
| 2010/02/19 | 1,345 | 1,399 | 1,345 | 1,398 | 55,000 |
| 2010/02/18 | 1,340 | 1,370 | 1,330 | 1,370 | 87,000 |
| 2010/02/17 | 1,319 | 1,375 | 1,319 | 1,370 | 70,600 |
| 2010/02/16 | 1,366 | 1,380 | 1,345 | 1,379 | 29,400 |
| 2010/02/15 | 1,380 | 1,396 | 1,335 | 1,396 | 21,700 |
| 2010/02/12 | 1,360 | 1,408 | 1,360 | 1,396 | 56,100 |
| 2010/02/10 | 1,300 | 1,395 | 1,300 | 1,390 | 29,200 |
| 2010/02/09 | 1,300 | 1,301 | 1,290 | 1,301 | 14,300 |
| 2010/02/08 | 1,390 | 1,390 | 1,290 | 1,296 | 10,000 |
| 2010/02/05 | 1,375 | 1,390 | 1,300 | 1,390 | 29,600 |
| 2010/02/04 | 1,350 | 1,350 | 1,300 | 1,350 | 16,500 |
| 2010/02/03 | 1,340 | 1,400 | 1,340 | 1,350 | 18,400 |
| 2010/02/02 | 1,380 | 1,411 | 1,370 | 1,410 | 88,800 |
| 2010/02/01 | 1,350 | 1,350 | 1,320 | 1,321 | 3,400 |
| 2010/01/29 | 1,398 | 1,400 | 1,340 | 1,379 | 45,600 |
| 2010/01/28 | 1,398 | 1,400 | 1,380 | 1,396 | 67,200 |
| 2010/01/27 | 1,360 | 1,400 | 1,340 | 1,398 | 35,300 |
| 2010/01/26 | 1,400 | 1,437 | 1,400 | 1,420 | 33,900 |
| 2010/01/25 | 1,350 | 1,420 | 1,350 | 1,420 | 36,200 |
| 2010/01/22 | 1,380 | 1,380 | 1,325 | 1,380 | 13,300 |
| 2010/01/21 | 1,383 | 1,400 | 1,302 | 1,380 | 60,600 |
| 2010/01/20 | 1,420 | 1,448 | 1,352 | 1,381 | 58,300 |
| 2010/01/19 | 1,330 | 1,420 | 1,325 | 1,420 | 80,500 |
| 2010/01/18 | 1,340 | 1,340 | 1,290 | 1,320 | 37,000 |
| 2010/01/15 | 1,295 | 1,340 | 1,295 | 1,340 | 123,700 |
| 2010/01/14 | 1,250 | 1,295 | 1,240 | 1,295 | 46,000 |
| 2010/01/13 | 1,230 | 1,280 | 1,222 | 1,259 | 52,700 |
| 2010/01/12 | 1,265 | 1,295 | 1,260 | 1,295 | 63,300 |
| 2010/01/08 | 1,258 | 1,295 | 1,220 | 1,295 | 49,900 |
| 2010/01/07 | 1,230 | 1,258 | 1,220 | 1,255 | 84,000 |
| 2010/01/06 | 1,155 | 1,197 | 1,154 | 1,181 | 46,700 |
| 2010/01/05 | 1,150 | 1,152 | 1,146 | 1,150 | 33,700 |
| 2010/01/04 | 1,150 | 1,160 | 1,130 | 1,130 | 30,700 |