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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,264 | 1,286 | 1,259 | 1,281 | 198,600 |
| 2015/12/29 | 1,250 | 1,268 | 1,240 | 1,262 | 207,000 |
| 2015/12/28 | 1,199 | 1,236 | 1,198 | 1,235 | 153,000 |
| 2015/12/25 | 1,215 | 1,232 | 1,165 | 1,175 | 404,800 |
| 2015/12/24 | 1,176 | 1,194 | 1,153 | 1,155 | 89,000 |
| 2015/12/22 | 1,170 | 1,180 | 1,159 | 1,159 | 139,200 |
| 2015/12/21 | 1,195 | 1,201 | 1,168 | 1,178 | 156,500 |
| 2015/12/18 | 1,192 | 1,232 | 1,190 | 1,195 | 189,400 |
| 2015/12/17 | 1,199 | 1,210 | 1,192 | 1,195 | 186,900 |
| 2015/12/16 | 1,184 | 1,186 | 1,160 | 1,179 | 134,500 |
| 2015/12/15 | 1,197 | 1,203 | 1,162 | 1,162 | 180,100 |
| 2015/12/14 | 1,188 | 1,205 | 1,188 | 1,198 | 141,000 |
| 2015/12/11 | 1,243 | 1,249 | 1,211 | 1,215 | 341,700 |
| 2015/12/10 | 1,220 | 1,228 | 1,184 | 1,196 | 196,700 |
| 2015/12/09 | 1,245 | 1,259 | 1,230 | 1,243 | 158,900 |
| 2015/12/08 | 1,248 | 1,262 | 1,245 | 1,248 | 177,600 |
| 2015/12/07 | 1,250 | 1,261 | 1,249 | 1,250 | 114,300 |
| 2015/12/04 | 1,225 | 1,239 | 1,222 | 1,231 | 138,100 |
| 2015/12/03 | 1,241 | 1,250 | 1,229 | 1,243 | 162,600 |
| 2015/12/02 | 1,261 | 1,280 | 1,218 | 1,223 | 231,900 |
| 2015/12/01 | 1,217 | 1,258 | 1,216 | 1,257 | 211,400 |
| 2015/11/30 | 1,220 | 1,226 | 1,209 | 1,223 | 250,600 |
| 2015/11/27 | 1,211 | 1,211 | 1,200 | 1,206 | 77,100 |
| 2015/11/26 | 1,207 | 1,213 | 1,198 | 1,206 | 81,100 |
| 2015/11/25 | 1,202 | 1,207 | 1,188 | 1,198 | 76,000 |
| 2015/11/24 | 1,183 | 1,198 | 1,180 | 1,198 | 146,400 |
| 2015/11/20 | 1,173 | 1,184 | 1,153 | 1,183 | 197,300 |
| 2015/11/19 | 1,191 | 1,191 | 1,179 | 1,186 | 122,400 |
| 2015/11/18 | 1,180 | 1,189 | 1,156 | 1,168 | 144,600 |
| 2015/11/17 | 1,180 | 1,197 | 1,171 | 1,175 | 232,800 |
| 2015/11/16 | 1,144 | 1,166 | 1,137 | 1,159 | 137,400 |
| 2015/11/13 | 1,141 | 1,167 | 1,137 | 1,163 | 222,600 |
| 2015/11/12 | 1,139 | 1,155 | 1,136 | 1,141 | 118,100 |
| 2015/11/11 | 1,153 | 1,153 | 1,128 | 1,144 | 184,300 |
| 2015/11/10 | 1,121 | 1,147 | 1,114 | 1,147 | 209,800 |
| 2015/11/09 | 1,105 | 1,123 | 1,100 | 1,123 | 302,000 |
| 2015/11/06 | 1,099 | 1,126 | 1,097 | 1,103 | 373,100 |
| 2015/11/05 | 1,203 | 1,222 | 1,200 | 1,219 | 178,900 |
| 2015/11/04 | 1,208 | 1,219 | 1,173 | 1,178 | 195,000 |
| 2015/11/02 | 1,172 | 1,186 | 1,165 | 1,181 | 174,400 |
| 2015/10/30 | 1,181 | 1,210 | 1,181 | 1,196 | 238,200 |
| 2015/10/29 | 1,166 | 1,187 | 1,154 | 1,178 | 140,300 |
| 2015/10/28 | 1,161 | 1,162 | 1,133 | 1,144 | 112,300 |
| 2015/10/27 | 1,180 | 1,185 | 1,152 | 1,156 | 172,800 |
| 2015/10/26 | 1,175 | 1,185 | 1,169 | 1,175 | 99,100 |
| 2015/10/23 | 1,159 | 1,168 | 1,153 | 1,159 | 116,700 |
| 2015/10/22 | 1,108 | 1,146 | 1,108 | 1,137 | 131,400 |
| 2015/10/21 | 1,089 | 1,127 | 1,089 | 1,124 | 196,700 |
| 2015/10/20 | 1,103 | 1,124 | 1,086 | 1,089 | 67,900 |
| 2015/10/19 | 1,101 | 1,110 | 1,095 | 1,099 | 87,700 |
| 2015/10/16 | 1,116 | 1,129 | 1,098 | 1,101 | 139,400 |
| 2015/10/15 | 1,097 | 1,113 | 1,084 | 1,110 | 115,000 |
| 2015/10/14 | 1,144 | 1,145 | 1,098 | 1,103 | 179,300 |
| 2015/10/13 | 1,150 | 1,175 | 1,144 | 1,160 | 151,600 |
| 2015/10/09 | 1,128 | 1,150 | 1,124 | 1,150 | 105,600 |
| 2015/10/08 | 1,097 | 1,127 | 1,097 | 1,111 | 144,400 |
| 2015/10/07 | 1,070 | 1,100 | 1,062 | 1,097 | 164,500 |
| 2015/10/06 | 1,070 | 1,084 | 1,066 | 1,074 | 143,700 |
| 2015/10/05 | 1,068 | 1,068 | 1,045 | 1,051 | 136,800 |
| 2015/10/02 | 1,063 | 1,077 | 1,042 | 1,057 | 111,900 |
| 2015/10/01 | 1,058 | 1,079 | 1,045 | 1,068 | 102,500 |
| 2015/09/30 | 1,037 | 1,050 | 1,031 | 1,048 | 139,300 |
| 2015/09/29 | 1,026 | 1,028 | 1,002 | 1,009 | 138,500 |
| 2015/09/28 | 1,064 | 1,067 | 1,037 | 1,046 | 152,800 |
| 2015/09/25 | 1,031 | 1,050 | 1,025 | 1,050 | 192,300 |
| 2015/09/24 | 1,055 | 1,078 | 1,030 | 1,030 | 265,600 |
| 2015/09/18 | 1,069 | 1,069 | 1,048 | 1,055 | 183,300 |
| 2015/09/17 | 1,074 | 1,088 | 1,065 | 1,087 | 165,000 |
| 2015/09/16 | 1,049 | 1,067 | 1,042 | 1,063 | 125,900 |
| 2015/09/15 | 1,036 | 1,057 | 1,024 | 1,039 | 108,500 |
| 2015/09/14 | 1,060 | 1,060 | 1,028 | 1,028 | 186,300 |
| 2015/09/11 | 1,030 | 1,063 | 1,030 | 1,058 | 204,900 |
| 2015/09/10 | 1,040 | 1,053 | 1,028 | 1,045 | 146,800 |
| 2015/09/09 | 1,050 | 1,072 | 1,043 | 1,072 | 141,800 |
| 2015/09/08 | 1,010 | 1,035 | 1,004 | 1,005 | 86,500 |
| 2015/09/07 | 992 | 1,035 | 985 | 1,015 | 118,800 |
| 2015/09/04 | 1,037 | 1,041 | 994 | 999 | 175,500 |
| 2015/09/03 | 1,019 | 1,046 | 1,018 | 1,022 | 158,100 |
| 2015/09/02 | 996 | 1,027 | 991 | 1,009 | 183,300 |
| 2015/09/01 | 1,055 | 1,062 | 1,016 | 1,018 | 233,900 |
| 2015/08/31 | 1,108 | 1,108 | 1,062 | 1,088 | 258,600 |
| 2015/08/28 | 1,066 | 1,116 | 1,066 | 1,108 | 227,800 |
| 2015/08/27 | 1,062 | 1,074 | 1,030 | 1,033 | 200,400 |
| 2015/08/26 | 1,018 | 1,057 | 1,000 | 1,039 | 316,500 |
| 2015/08/25 | 978 | 1,085 | 978 | 1,019 | 286,500 |
| 2015/08/24 | 1,128 | 1,158 | 1,085 | 1,085 | 303,100 |
| 2015/08/21 | 1,192 | 1,202 | 1,176 | 1,179 | 270,000 |
| 2015/08/20 | 1,227 | 1,256 | 1,220 | 1,245 | 192,800 |
| 2015/08/19 | 1,257 | 1,280 | 1,248 | 1,257 | 149,100 |
| 2015/08/18 | 1,266 | 1,270 | 1,255 | 1,267 | 145,200 |
| 2015/08/17 | 1,262 | 1,279 | 1,254 | 1,273 | 130,000 |
| 2015/08/14 | 1,256 | 1,264 | 1,248 | 1,262 | 110,200 |
| 2015/08/13 | 1,242 | 1,263 | 1,237 | 1,261 | 137,300 |
| 2015/08/12 | 1,267 | 1,283 | 1,245 | 1,256 | 326,800 |
| 2015/08/11 | 1,250 | 1,270 | 1,238 | 1,263 | 263,600 |
| 2015/08/10 | 1,220 | 1,251 | 1,211 | 1,240 | 277,900 |
| 2015/08/07 | 1,235 | 1,239 | 1,181 | 1,200 | 426,900 |
| 2015/08/06 | 1,210 | 1,233 | 1,210 | 1,211 | 120,200 |
| 2015/08/05 | 1,212 | 1,235 | 1,196 | 1,199 | 165,400 |
| 2015/08/04 | 1,198 | 1,226 | 1,188 | 1,221 | 201,300 |
| 2015/08/03 | 1,182 | 1,200 | 1,180 | 1,199 | 129,800 |
| 2015/07/31 | 1,158 | 1,183 | 1,145 | 1,182 | 157,600 |
| 2015/07/30 | 1,148 | 1,157 | 1,139 | 1,151 | 267,300 |
| 2015/07/29 | 1,193 | 1,194 | 1,136 | 1,150 | 542,600 |
| 2015/07/28 | 1,210 | 1,220 | 1,187 | 1,212 | 147,800 |
| 2015/07/27 | 1,228 | 1,238 | 1,201 | 1,202 | 234,700 |
| 2015/07/24 | 1,254 | 1,254 | 1,238 | 1,243 | 143,300 |
| 2015/07/23 | 1,261 | 1,267 | 1,225 | 1,255 | 206,400 |
| 2015/07/22 | 1,280 | 1,293 | 1,259 | 1,261 | 237,600 |
| 2015/07/21 | 1,273 | 1,294 | 1,271 | 1,280 | 194,300 |
| 2015/07/17 | 1,273 | 1,274 | 1,253 | 1,271 | 171,000 |
| 2015/07/16 | 1,261 | 1,275 | 1,241 | 1,267 | 195,200 |
| 2015/07/15 | 1,247 | 1,257 | 1,242 | 1,257 | 216,200 |
| 2015/07/14 | 1,247 | 1,266 | 1,229 | 1,260 | 227,900 |
| 2015/07/13 | 1,217 | 1,226 | 1,202 | 1,225 | 107,900 |
| 2015/07/10 | 1,190 | 1,201 | 1,178 | 1,194 | 310,800 |
| 2015/07/09 | 1,169 | 1,195 | 1,130 | 1,195 | 267,600 |
| 2015/07/08 | 1,250 | 1,258 | 1,200 | 1,205 | 353,100 |
| 2015/07/07 | 1,268 | 1,268 | 1,254 | 1,260 | 112,200 |
| 2015/07/06 | 1,257 | 1,265 | 1,248 | 1,252 | 106,700 |
| 2015/07/03 | 1,270 | 1,275 | 1,261 | 1,273 | 144,500 |
| 2015/07/02 | 1,295 | 1,300 | 1,268 | 1,270 | 181,700 |
| 2015/07/01 | 1,288 | 1,295 | 1,276 | 1,289 | 213,800 |
| 2015/06/30 | 1,260 | 1,281 | 1,256 | 1,281 | 338,500 |
| 2015/06/29 | 1,268 | 1,279 | 1,260 | 1,266 | 303,900 |
| 2015/06/26 | 1,286 | 1,306 | 1,280 | 1,298 | 423,300 |
| 2015/06/25 | 1,315 | 1,339 | 1,312 | 1,316 | 158,500 |
| 2015/06/24 | 1,330 | 1,339 | 1,309 | 1,314 | 252,500 |
| 2015/06/23 | 1,305 | 1,323 | 1,294 | 1,323 | 190,900 |
| 2015/06/22 | 1,305 | 1,310 | 1,277 | 1,296 | 268,700 |
| 2015/06/19 | 1,265 | 1,303 | 1,264 | 1,303 | 485,200 |
| 2015/06/18 | 1,284 | 1,294 | 1,261 | 1,272 | 291,400 |
| 2015/06/17 | 1,265 | 1,290 | 1,261 | 1,284 | 329,600 |
| 2015/06/16 | 1,254 | 1,273 | 1,254 | 1,269 | 277,000 |
| 2015/06/15 | 1,280 | 1,280 | 1,260 | 1,264 | 204,500 |
| 2015/06/12 | 1,271 | 1,293 | 1,271 | 1,291 | 311,300 |
| 2015/06/11 | 1,257 | 1,274 | 1,257 | 1,274 | 340,100 |
| 2015/06/10 | 1,301 | 1,310 | 1,250 | 1,251 | 667,800 |
| 2015/06/09 | 1,318 | 1,342 | 1,311 | 1,313 | 363,600 |
| 2015/06/08 | 1,354 | 1,355 | 1,340 | 1,343 | 119,900 |
| 2015/06/05 | 1,347 | 1,357 | 1,344 | 1,347 | 180,400 |
| 2015/06/04 | 1,350 | 1,353 | 1,330 | 1,347 | 460,200 |
| 2015/06/03 | 1,345 | 1,353 | 1,311 | 1,322 | 494,300 |
| 2015/06/02 | 1,348 | 1,372 | 1,331 | 1,366 | 414,100 |
| 2015/06/01 | 1,335 | 1,350 | 1,331 | 1,348 | 240,200 |
| 2015/05/29 | 1,295 | 1,315 | 1,294 | 1,312 | 250,900 |
| 2015/05/28 | 1,307 | 1,315 | 1,293 | 1,303 | 257,100 |
| 2015/05/27 | 1,293 | 1,304 | 1,281 | 1,302 | 207,500 |
| 2015/05/26 | 1,270 | 1,300 | 1,263 | 1,290 | 277,700 |
| 2015/05/25 | 1,280 | 1,280 | 1,256 | 1,268 | 408,800 |
| 2015/05/22 | 1,301 | 1,306 | 1,279 | 1,287 | 564,300 |
| 2015/05/21 | 1,347 | 1,360 | 1,323 | 1,329 | 375,700 |
| 2015/05/20 | 1,306 | 1,335 | 1,303 | 1,331 | 216,100 |
| 2015/05/19 | 1,307 | 1,323 | 1,299 | 1,299 | 281,100 |
| 2015/05/18 | 1,330 | 1,337 | 1,297 | 1,305 | 273,800 |
| 2015/05/15 | 1,327 | 1,344 | 1,313 | 1,329 | 182,800 |
| 2015/05/14 | 1,303 | 1,328 | 1,303 | 1,325 | 274,100 |
| 2015/05/13 | 1,315 | 1,330 | 1,305 | 1,308 | 261,200 |
| 2015/05/12 | 1,316 | 1,348 | 1,302 | 1,318 | 434,900 |
| 2015/05/11 | 1,300 | 1,358 | 1,300 | 1,316 | 542,400 |
| 2015/05/08 | 1,409 | 1,433 | 1,398 | 1,415 | 175,200 |
| 2015/05/07 | 1,407 | 1,426 | 1,384 | 1,390 | 234,900 |
| 2015/05/01 | 1,461 | 1,473 | 1,430 | 1,435 | 311,200 |
| 2015/04/30 | 1,470 | 1,489 | 1,455 | 1,479 | 467,000 |
| 2015/04/28 | 1,448 | 1,480 | 1,447 | 1,479 | 374,700 |
| 2015/04/27 | 1,407 | 1,440 | 1,402 | 1,428 | 133,100 |
| 2015/04/24 | 1,404 | 1,424 | 1,394 | 1,407 | 263,700 |
| 2015/04/23 | 1,420 | 1,442 | 1,413 | 1,419 | 253,000 |
| 2015/04/22 | 1,460 | 1,460 | 1,411 | 1,415 | 244,100 |
| 2015/04/21 | 1,431 | 1,458 | 1,430 | 1,442 | 229,600 |
| 2015/04/20 | 1,411 | 1,436 | 1,408 | 1,424 | 150,900 |
| 2015/04/17 | 1,462 | 1,473 | 1,431 | 1,439 | 199,700 |
| 2015/04/16 | 1,480 | 1,486 | 1,461 | 1,475 | 184,600 |
| 2015/04/15 | 1,490 | 1,492 | 1,466 | 1,472 | 294,800 |
| 2015/04/14 | 1,486 | 1,510 | 1,473 | 1,504 | 414,100 |
| 2015/04/13 | 1,500 | 1,506 | 1,447 | 1,460 | 259,400 |
| 2015/04/10 | 1,450 | 1,508 | 1,450 | 1,488 | 500,200 |
| 2015/04/09 | 1,435 | 1,450 | 1,434 | 1,446 | 340,000 |
| 2015/04/08 | 1,440 | 1,446 | 1,416 | 1,423 | 280,800 |
| 2015/04/07 | 1,470 | 1,491 | 1,430 | 1,444 | 382,200 |
| 2015/04/06 | 1,450 | 1,470 | 1,448 | 1,456 | 240,800 |
| 2015/04/03 | 1,406 | 1,457 | 1,403 | 1,450 | 212,000 |
| 2015/04/02 | 1,367 | 1,412 | 1,367 | 1,397 | 291,300 |
| 2015/04/01 | 1,365 | 1,374 | 1,350 | 1,362 | 218,300 |
| 2015/03/31 | 1,395 | 1,400 | 1,367 | 1,368 | 184,000 |
| 2015/03/30 | 1,348 | 1,388 | 1,330 | 1,368 | 268,100 |
| 2015/03/27 | 1,375 | 1,409 | 1,336 | 1,344 | 574,600 |
| 2015/03/26 | 1,405 | 1,431 | 1,388 | 1,388 | 359,900 |
| 2015/03/25 | 1,449 | 1,450 | 1,414 | 1,428 | 361,700 |
| 2015/03/24 | 1,398 | 1,400 | 1,387 | 1,388 | 154,500 |
| 2015/03/23 | 1,408 | 1,413 | 1,387 | 1,400 | 155,800 |
| 2015/03/20 | 1,415 | 1,420 | 1,387 | 1,398 | 254,100 |
| 2015/03/19 | 1,405 | 1,408 | 1,381 | 1,395 | 333,200 |
| 2015/03/18 | 1,432 | 1,450 | 1,405 | 1,418 | 307,400 |
| 2015/03/17 | 1,438 | 1,442 | 1,426 | 1,432 | 251,400 |
| 2015/03/16 | 1,444 | 1,445 | 1,415 | 1,419 | 219,600 |
| 2015/03/13 | 1,415 | 1,445 | 1,402 | 1,442 | 573,100 |
| 2015/03/12 | 1,358 | 1,415 | 1,358 | 1,415 | 283,100 |
| 2015/03/11 | 1,300 | 1,378 | 1,296 | 1,371 | 309,100 |
| 2015/03/10 | 1,351 | 1,360 | 1,330 | 1,346 | 393,100 |
| 2015/03/09 | 1,371 | 1,380 | 1,354 | 1,363 | 185,700 |
| 2015/03/06 | 1,386 | 1,400 | 1,361 | 1,371 | 279,900 |
| 2015/03/05 | 1,412 | 1,416 | 1,398 | 1,404 | 317,400 |
| 2015/03/04 | 1,398 | 1,418 | 1,380 | 1,412 | 316,200 |
| 2015/03/03 | 1,365 | 1,398 | 1,358 | 1,385 | 211,800 |
| 2015/03/02 | 1,378 | 1,389 | 1,352 | 1,360 | 198,200 |
| 2015/02/27 | 1,350 | 1,380 | 1,334 | 1,359 | 367,100 |
| 2015/02/26 | 1,320 | 1,365 | 1,318 | 1,329 | 280,400 |
| 2015/02/25 | 1,359 | 1,370 | 1,316 | 1,328 | 277,800 |
| 2015/02/24 | 1,326 | 1,351 | 1,326 | 1,337 | 312,600 |
| 2015/02/23 | 1,300 | 1,331 | 1,297 | 1,324 | 344,900 |
| 2015/02/20 | 1,295 | 1,306 | 1,283 | 1,290 | 232,700 |
| 2015/02/19 | 1,318 | 1,328 | 1,292 | 1,298 | 216,700 |
| 2015/02/18 | 1,330 | 1,340 | 1,303 | 1,316 | 389,600 |
| 2015/02/17 | 1,250 | 1,325 | 1,247 | 1,325 | 411,900 |
| 2015/02/16 | 1,275 | 1,278 | 1,240 | 1,241 | 286,500 |
| 2015/02/13 | 1,300 | 1,344 | 1,231 | 1,251 | 741,900 |
| 2015/02/12 | 1,154 | 1,175 | 1,146 | 1,154 | 185,300 |
| 2015/02/10 | 1,134 | 1,153 | 1,130 | 1,139 | 120,100 |
| 2015/02/09 | 1,139 | 1,140 | 1,124 | 1,133 | 118,500 |
| 2015/02/06 | 1,145 | 1,148 | 1,120 | 1,123 | 89,200 |
| 2015/02/05 | 1,123 | 1,136 | 1,112 | 1,129 | 73,100 |
| 2015/02/04 | 1,125 | 1,147 | 1,125 | 1,137 | 73,700 |
| 2015/02/03 | 1,130 | 1,135 | 1,118 | 1,121 | 110,300 |
| 2015/02/02 | 1,108 | 1,131 | 1,105 | 1,130 | 66,600 |
| 2015/01/30 | 1,135 | 1,142 | 1,123 | 1,127 | 60,200 |
| 2015/01/29 | 1,125 | 1,133 | 1,122 | 1,132 | 46,900 |
| 2015/01/28 | 1,125 | 1,137 | 1,124 | 1,131 | 60,100 |
| 2015/01/27 | 1,126 | 1,127 | 1,109 | 1,118 | 88,600 |
| 2015/01/26 | 1,109 | 1,118 | 1,103 | 1,107 | 57,900 |
| 2015/01/23 | 1,129 | 1,131 | 1,113 | 1,116 | 41,300 |
| 2015/01/22 | 1,108 | 1,112 | 1,098 | 1,108 | 54,500 |
| 2015/01/21 | 1,118 | 1,121 | 1,098 | 1,111 | 116,100 |
| 2015/01/20 | 1,087 | 1,118 | 1,081 | 1,118 | 54,700 |
| 2015/01/19 | 1,073 | 1,097 | 1,062 | 1,081 | 68,800 |
| 2015/01/16 | 1,063 | 1,075 | 1,043 | 1,055 | 71,200 |
| 2015/01/15 | 1,102 | 1,111 | 1,099 | 1,104 | 30,100 |
| 2015/01/14 | 1,070 | 1,106 | 1,067 | 1,101 | 74,300 |
| 2015/01/13 | 1,077 | 1,099 | 1,040 | 1,090 | 96,600 |
| 2015/01/09 | 1,096 | 1,112 | 1,090 | 1,100 | 64,900 |
| 2015/01/08 | 1,085 | 1,101 | 1,085 | 1,093 | 56,400 |
| 2015/01/07 | 1,068 | 1,108 | 1,033 | 1,081 | 101,300 |
| 2015/01/06 | 1,107 | 1,107 | 1,083 | 1,083 | 93,300 |
| 2015/01/05 | 1,107 | 1,123 | 1,105 | 1,112 | 61,600 |