フジ(8278)の株価時系列情報
フジ(8278)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,985 | 1,985 | 1,963 | 1,973 | 47,500 |
| 2024/07/25 | 1,958 | 1,995 | 1,945 | 1,984 | 105,500 |
| 2024/07/24 | 1,961 | 1,977 | 1,955 | 1,958 | 86,900 |
| 2024/07/23 | 1,953 | 1,955 | 1,943 | 1,955 | 32,200 |
| 2024/07/22 | 1,949 | 1,957 | 1,936 | 1,939 | 85,400 |
| 2024/07/19 | 1,948 | 1,951 | 1,936 | 1,942 | 54,000 |
| 2024/07/18 | 1,945 | 1,968 | 1,944 | 1,948 | 87,100 |
| 2024/07/17 | 1,927 | 1,948 | 1,927 | 1,941 | 69,000 |
| 2024/07/16 | 1,963 | 1,965 | 1,926 | 1,926 | 113,000 |
| 2024/07/12 | 1,940 | 1,973 | 1,940 | 1,973 | 77,900 |
| 2024/07/11 | 1,938 | 1,949 | 1,934 | 1,947 | 97,200 |
| 2024/07/10 | 1,940 | 1,955 | 1,916 | 1,926 | 138,700 |
| 2024/07/09 | 1,910 | 1,947 | 1,909 | 1,935 | 227,000 |
| 2024/07/08 | 1,970 | 1,996 | 1,958 | 1,989 | 133,700 |
| 2024/07/05 | 1,978 | 1,981 | 1,969 | 1,974 | 68,300 |
| 2024/07/04 | 1,986 | 1,988 | 1,974 | 1,978 | 56,600 |
| 2024/07/03 | 1,982 | 2,000 | 1,980 | 1,990 | 50,100 |
| 2024/07/02 | 1,995 | 1,998 | 1,985 | 1,985 | 64,400 |
| 2024/07/01 | 2,032 | 2,032 | 1,992 | 1,994 | 82,400 |
| 2024/06/28 | 2,022 | 2,029 | 2,011 | 2,018 | 48,800 |
| 2024/06/27 | 2,014 | 2,030 | 2,010 | 2,028 | 59,000 |
| 2024/06/26 | 2,012 | 2,018 | 2,003 | 2,013 | 51,100 |
| 2024/06/25 | 2,013 | 2,037 | 2,013 | 2,017 | 53,600 |
| 2024/06/24 | 2,013 | 2,020 | 2,000 | 2,013 | 48,700 |
| 2024/06/21 | 2,017 | 2,021 | 1,958 | 1,993 | 147,100 |
| 2024/06/20 | 2,036 | 2,049 | 2,005 | 2,017 | 53,500 |
| 2024/06/19 | 2,028 | 2,050 | 2,022 | 2,049 | 82,200 |
| 2024/06/18 | 2,020 | 2,025 | 2,013 | 2,025 | 64,100 |
| 2024/06/17 | 2,024 | 2,024 | 1,994 | 2,011 | 66,200 |
| 2024/06/14 | 1,997 | 2,025 | 1,995 | 2,024 | 87,200 |
| 2024/06/13 | 2,010 | 2,011 | 1,987 | 1,998 | 40,800 |
| 2024/06/12 | 2,023 | 2,026 | 2,013 | 2,020 | 48,300 |
| 2024/06/11 | 2,002 | 2,037 | 1,997 | 2,023 | 110,500 |
| 2024/06/10 | 1,960 | 2,005 | 1,960 | 1,997 | 137,600 |
| 2024/06/07 | 1,960 | 1,960 | 1,937 | 1,958 | 84,100 |
| 2024/06/06 | 1,972 | 1,972 | 1,948 | 1,960 | 52,000 |
| 2024/06/05 | 1,970 | 1,978 | 1,965 | 1,974 | 87,500 |
| 2024/06/04 | 1,945 | 1,974 | 1,939 | 1,970 | 70,500 |
| 2024/06/03 | 1,950 | 1,961 | 1,944 | 1,950 | 87,900 |
| 2024/05/31 | 1,939 | 1,947 | 1,924 | 1,941 | 141,000 |
| 2024/05/30 | 1,871 | 1,918 | 1,867 | 1,918 | 91,300 |
| 2024/05/29 | 1,890 | 1,899 | 1,877 | 1,880 | 86,900 |
| 2024/05/28 | 1,910 | 1,915 | 1,895 | 1,897 | 60,200 |
| 2024/05/27 | 1,903 | 1,919 | 1,899 | 1,914 | 53,900 |
| 2024/05/24 | 1,898 | 1,918 | 1,893 | 1,913 | 51,300 |
| 2024/05/23 | 1,902 | 1,909 | 1,892 | 1,908 | 44,700 |
| 2024/05/22 | 1,904 | 1,911 | 1,898 | 1,906 | 61,900 |
| 2024/05/21 | 1,906 | 1,920 | 1,905 | 1,909 | 50,500 |
| 2024/05/20 | 1,912 | 1,918 | 1,904 | 1,907 | 96,000 |
| 2024/05/17 | 1,901 | 1,915 | 1,894 | 1,912 | 62,500 |
| 2024/05/16 | 1,929 | 1,929 | 1,909 | 1,913 | 59,700 |
| 2024/05/15 | 1,944 | 1,949 | 1,927 | 1,931 | 60,100 |
| 2024/05/14 | 1,953 | 1,960 | 1,939 | 1,944 | 48,700 |
| 2024/05/13 | 1,950 | 1,960 | 1,945 | 1,956 | 50,100 |
| 2024/05/10 | 1,961 | 1,969 | 1,954 | 1,964 | 51,900 |
| 2024/05/09 | 1,960 | 1,969 | 1,959 | 1,963 | 55,500 |
| 2024/05/08 | 1,942 | 1,969 | 1,942 | 1,960 | 78,300 |
| 2024/05/07 | 1,921 | 1,943 | 1,919 | 1,941 | 80,500 |
| 2024/05/02 | 1,935 | 1,935 | 1,916 | 1,921 | 34,300 |
| 2024/05/01 | 1,922 | 1,934 | 1,919 | 1,931 | 41,500 |
| 2024/04/30 | 1,960 | 1,960 | 1,913 | 1,922 | 82,800 |
| 2024/04/26 | 1,930 | 1,936 | 1,913 | 1,935 | 60,600 |
| 2024/04/25 | 1,945 | 1,947 | 1,925 | 1,930 | 92,200 |
| 2024/04/24 | 1,963 | 1,963 | 1,946 | 1,950 | 82,200 |
| 2024/04/23 | 1,947 | 1,960 | 1,946 | 1,958 | 60,600 |
| 2024/04/22 | 1,930 | 1,947 | 1,930 | 1,939 | 59,100 |
| 2024/04/19 | 1,934 | 1,934 | 1,900 | 1,913 | 69,200 |
| 2024/04/18 | 1,935 | 1,948 | 1,933 | 1,934 | 38,900 |
| 2024/04/17 | 1,958 | 1,965 | 1,930 | 1,930 | 75,300 |
| 2024/04/16 | 1,968 | 1,975 | 1,952 | 1,958 | 77,500 |
| 2024/04/15 | 1,948 | 1,979 | 1,941 | 1,979 | 143,800 |
| 2024/04/12 | 1,949 | 1,949 | 1,934 | 1,949 | 65,000 |
| 2024/04/11 | 1,945 | 1,945 | 1,927 | 1,939 | 67,100 |
| 2024/04/10 | 1,940 | 1,957 | 1,930 | 1,948 | 99,800 |
| 2024/04/09 | 1,948 | 1,984 | 1,922 | 1,943 | 361,900 |
| 2024/04/08 | 1,931 | 1,936 | 1,905 | 1,934 | 214,400 |
| 2024/04/05 | 1,890 | 1,931 | 1,879 | 1,931 | 152,500 |
| 2024/04/04 | 1,920 | 1,932 | 1,897 | 1,912 | 301,700 |
| 2024/04/03 | 1,864 | 1,881 | 1,860 | 1,873 | 85,600 |
| 2024/04/02 | 1,880 | 1,885 | 1,864 | 1,873 | 71,300 |
| 2024/04/01 | 1,880 | 1,883 | 1,862 | 1,880 | 112,100 |
| 2024/03/29 | 1,844 | 1,865 | 1,844 | 1,865 | 71,100 |
| 2024/03/28 | 1,860 | 1,861 | 1,838 | 1,846 | 72,800 |
| 2024/03/27 | 1,854 | 1,866 | 1,845 | 1,860 | 124,400 |
| 2024/03/26 | 1,850 | 1,850 | 1,830 | 1,839 | 70,000 |
| 2024/03/25 | 1,864 | 1,864 | 1,845 | 1,846 | 71,600 |
| 2024/03/22 | 1,866 | 1,868 | 1,858 | 1,866 | 55,600 |
| 2024/03/21 | 1,888 | 1,889 | 1,862 | 1,866 | 77,300 |
| 2024/03/19 | 1,884 | 1,888 | 1,877 | 1,882 | 53,800 |
| 2024/03/18 | 1,884 | 1,895 | 1,880 | 1,884 | 71,000 |
| 2024/03/15 | 1,863 | 1,879 | 1,857 | 1,879 | 116,900 |
| 2024/03/14 | 1,851 | 1,863 | 1,842 | 1,863 | 92,100 |
| 2024/03/13 | 1,855 | 1,861 | 1,837 | 1,845 | 56,300 |
| 2024/03/12 | 1,858 | 1,860 | 1,830 | 1,855 | 73,000 |
| 2024/03/11 | 1,866 | 1,870 | 1,841 | 1,851 | 80,900 |
| 2024/03/08 | 1,861 | 1,872 | 1,848 | 1,868 | 103,700 |
| 2024/03/07 | 1,865 | 1,872 | 1,862 | 1,865 | 85,800 |
| 2024/03/06 | 1,833 | 1,863 | 1,833 | 1,855 | 108,000 |
| 2024/03/05 | 1,845 | 1,847 | 1,823 | 1,832 | 120,000 |
| 2024/03/04 | 1,845 | 1,864 | 1,837 | 1,850 | 178,600 |
| 2024/03/01 | 1,871 | 1,879 | 1,846 | 1,851 | 182,000 |
| 2024/02/29 | 1,905 | 1,914 | 1,868 | 1,890 | 260,000 |
| 2024/02/28 | 1,921 | 1,921 | 1,894 | 1,895 | 918,600 |
| 2024/02/27 | 1,963 | 1,966 | 1,939 | 1,940 | 1,392,500 |
| 2024/02/26 | 1,965 | 1,976 | 1,957 | 1,962 | 241,100 |
| 2024/02/22 | 1,973 | 1,978 | 1,954 | 1,963 | 209,700 |
| 2024/02/21 | 1,980 | 1,982 | 1,961 | 1,973 | 148,300 |
| 2024/02/20 | 1,975 | 1,987 | 1,970 | 1,984 | 129,800 |
| 2024/02/19 | 1,945 | 1,971 | 1,941 | 1,969 | 163,300 |
| 2024/02/16 | 1,960 | 1,961 | 1,930 | 1,930 | 289,100 |
| 2024/02/15 | 1,960 | 1,963 | 1,947 | 1,961 | 173,400 |
| 2024/02/14 | 1,961 | 1,966 | 1,948 | 1,961 | 103,300 |
| 2024/02/13 | 1,957 | 1,963 | 1,945 | 1,961 | 227,800 |
| 2024/02/09 | 1,923 | 1,947 | 1,917 | 1,947 | 180,100 |
| 2024/02/08 | 1,942 | 1,944 | 1,926 | 1,933 | 397,700 |
| 2024/02/07 | 1,945 | 1,959 | 1,945 | 1,955 | 121,200 |
| 2024/02/06 | 1,953 | 1,961 | 1,942 | 1,944 | 160,700 |
| 2024/02/05 | 1,966 | 1,969 | 1,957 | 1,957 | 205,400 |
| 2024/02/02 | 1,967 | 1,969 | 1,951 | 1,952 | 183,500 |
| 2024/02/01 | 1,985 | 1,985 | 1,961 | 1,967 | 173,700 |
| 2024/01/31 | 1,980 | 1,989 | 1,971 | 1,989 | 139,300 |
| 2024/01/30 | 1,973 | 1,985 | 1,959 | 1,961 | 143,400 |
| 2024/01/29 | 1,973 | 1,985 | 1,970 | 1,971 | 224,300 |
| 2024/01/26 | 1,966 | 1,967 | 1,955 | 1,955 | 93,500 |
| 2024/01/25 | 1,938 | 1,965 | 1,936 | 1,964 | 94,100 |
| 2024/01/24 | 1,965 | 1,968 | 1,944 | 1,944 | 119,300 |
| 2024/01/23 | 1,983 | 1,992 | 1,966 | 1,972 | 108,500 |
| 2024/01/22 | 1,968 | 1,988 | 1,962 | 1,988 | 101,200 |
| 2024/01/19 | 1,982 | 1,992 | 1,970 | 1,973 | 96,200 |
| 2024/01/18 | 1,994 | 1,998 | 1,977 | 1,990 | 115,500 |
| 2024/01/17 | 1,948 | 2,011 | 1,940 | 1,994 | 240,400 |
| 2024/01/16 | 1,940 | 1,946 | 1,928 | 1,928 | 113,700 |
| 2024/01/15 | 1,920 | 1,940 | 1,915 | 1,928 | 191,700 |
| 2024/01/12 | 1,920 | 1,934 | 1,902 | 1,909 | 273,500 |
| 2024/01/11 | 1,937 | 1,962 | 1,902 | 1,902 | 361,200 |
| 2024/01/10 | 1,970 | 1,976 | 1,948 | 1,965 | 258,800 |
| 2024/01/09 | 1,966 | 1,975 | 1,947 | 1,974 | 282,100 |
| 2024/01/05 | 1,924 | 1,971 | 1,922 | 1,966 | 304,900 |
| 2024/01/04 | 1,931 | 1,931 | 1,891 | 1,915 | 422,800 |
| 2023/12/29 | 1,919 | 1,924 | 1,910 | 1,919 | 208,200 |
| 2023/12/28 | 1,906 | 1,917 | 1,899 | 1,916 | 342,200 |
| 2023/12/27 | 1,909 | 1,913 | 1,898 | 1,912 | 156,500 |
| 2023/12/26 | 1,892 | 1,907 | 1,883 | 1,897 | 107,700 |
| 2023/12/25 | 1,895 | 1,900 | 1,886 | 1,889 | 66,800 |
| 2023/12/22 | 1,877 | 1,890 | 1,875 | 1,887 | 79,400 |
| 2023/12/21 | 1,880 | 1,883 | 1,873 | 1,877 | 66,500 |
| 2023/12/20 | 1,865 | 1,889 | 1,865 | 1,887 | 75,100 |
| 2023/12/19 | 1,860 | 1,878 | 1,848 | 1,878 | 80,500 |
| 2023/12/18 | 1,850 | 1,867 | 1,837 | 1,864 | 69,200 |
| 2023/12/15 | 1,879 | 1,880 | 1,862 | 1,862 | 120,500 |
| 2023/12/14 | 1,885 | 1,887 | 1,869 | 1,879 | 62,800 |
| 2023/12/13 | 1,877 | 1,885 | 1,871 | 1,878 | 56,300 |
| 2023/12/12 | 1,875 | 1,883 | 1,871 | 1,880 | 48,100 |
| 2023/12/11 | 1,872 | 1,875 | 1,854 | 1,875 | 87,400 |
| 2023/12/08 | 1,850 | 1,858 | 1,839 | 1,849 | 107,400 |
| 2023/12/07 | 1,870 | 1,871 | 1,857 | 1,860 | 69,800 |
| 2023/12/06 | 1,860 | 1,881 | 1,855 | 1,878 | 80,100 |
| 2023/12/05 | 1,858 | 1,866 | 1,851 | 1,852 | 75,400 |
| 2023/12/04 | 1,868 | 1,868 | 1,852 | 1,858 | 72,100 |
| 2023/12/01 | 1,885 | 1,890 | 1,868 | 1,872 | 72,600 |
| 2023/11/30 | 1,874 | 1,890 | 1,866 | 1,875 | 159,600 |
| 2023/11/29 | 1,871 | 1,872 | 1,862 | 1,870 | 54,900 |
| 2023/11/28 | 1,869 | 1,873 | 1,855 | 1,871 | 67,600 |
| 2023/11/27 | 1,872 | 1,883 | 1,861 | 1,871 | 89,100 |
| 2023/11/24 | 1,865 | 1,868 | 1,855 | 1,856 | 60,500 |
| 2023/11/22 | 1,847 | 1,865 | 1,840 | 1,865 | 64,200 |
| 2023/11/21 | 1,847 | 1,853 | 1,839 | 1,850 | 90,500 |
| 2023/11/20 | 1,868 | 1,869 | 1,850 | 1,850 | 62,500 |
| 2023/11/17 | 1,861 | 1,865 | 1,845 | 1,865 | 72,300 |
| 2023/11/16 | 1,872 | 1,878 | 1,850 | 1,851 | 64,100 |
| 2023/11/15 | 1,884 | 1,889 | 1,871 | 1,878 | 69,800 |
| 2023/11/14 | 1,905 | 1,905 | 1,884 | 1,884 | 50,100 |
| 2023/11/13 | 1,905 | 1,906 | 1,889 | 1,900 | 33,200 |
| 2023/11/10 | 1,887 | 1,906 | 1,881 | 1,906 | 50,600 |
| 2023/11/09 | 1,867 | 1,892 | 1,860 | 1,887 | 43,000 |
| 2023/11/08 | 1,881 | 1,892 | 1,860 | 1,872 | 114,000 |
| 2023/11/07 | 1,895 | 1,906 | 1,889 | 1,891 | 71,300 |
| 2023/11/06 | 1,909 | 1,915 | 1,897 | 1,904 | 101,900 |
| 2023/11/02 | 1,910 | 1,921 | 1,895 | 1,908 | 112,900 |
| 2023/11/01 | 1,908 | 1,914 | 1,887 | 1,904 | 116,500 |
| 2023/10/31 | 1,857 | 1,906 | 1,852 | 1,906 | 204,000 |
| 2023/10/30 | 1,850 | 1,853 | 1,830 | 1,844 | 85,100 |
| 2023/10/27 | 1,845 | 1,857 | 1,834 | 1,857 | 134,800 |
| 2023/10/26 | 1,823 | 1,837 | 1,820 | 1,833 | 72,500 |
| 2023/10/25 | 1,816 | 1,835 | 1,813 | 1,823 | 71,100 |
| 2023/10/24 | 1,820 | 1,823 | 1,799 | 1,819 | 61,600 |
| 2023/10/23 | 1,822 | 1,829 | 1,818 | 1,822 | 43,900 |
| 2023/10/20 | 1,820 | 1,831 | 1,820 | 1,823 | 42,100 |
| 2023/10/19 | 1,815 | 1,847 | 1,815 | 1,822 | 156,600 |
| 2023/10/18 | 1,820 | 1,821 | 1,801 | 1,821 | 59,400 |
| 2023/10/17 | 1,810 | 1,821 | 1,807 | 1,816 | 64,800 |
| 2023/10/16 | 1,813 | 1,813 | 1,788 | 1,800 | 93,600 |
| 2023/10/13 | 1,791 | 1,816 | 1,781 | 1,814 | 119,300 |
| 2023/10/12 | 1,810 | 1,814 | 1,794 | 1,801 | 135,100 |
| 2023/10/11 | 1,785 | 1,789 | 1,770 | 1,770 | 78,600 |
| 2023/10/10 | 1,789 | 1,795 | 1,785 | 1,789 | 55,700 |
| 2023/10/06 | 1,778 | 1,787 | 1,774 | 1,777 | 75,200 |
| 2023/10/05 | 1,752 | 1,780 | 1,752 | 1,778 | 60,300 |
| 2023/10/04 | 1,760 | 1,767 | 1,747 | 1,751 | 119,400 |
| 2023/10/03 | 1,773 | 1,786 | 1,765 | 1,769 | 70,600 |