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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,968 | 1,987 | 1,921 | 1,987 | 6,400 |
| 2001/12/27 | 1,929 | 1,950 | 1,890 | 1,949 | 7,500 |
| 2001/12/26 | 1,973 | 1,979 | 1,924 | 1,929 | 4,900 |
| 2001/12/25 | 1,999 | 1,999 | 1,979 | 1,998 | 10,100 |
| 2001/12/21 | 1,999 | 1,999 | 1,970 | 1,999 | 5,500 |
| 2001/12/20 | 1,970 | 2,000 | 1,912 | 2,000 | 14,200 |
| 2001/12/19 | 1,997 | 2,000 | 1,967 | 1,973 | 12,200 |
| 2001/12/18 | 1,989 | 2,000 | 1,984 | 2,000 | 8,300 |
| 2001/12/17 | 1,981 | 2,000 | 1,980 | 1,989 | 14,500 |
| 2001/12/14 | 1,997 | 2,000 | 1,977 | 1,977 | 43,900 |
| 2001/12/13 | 1,998 | 1,998 | 1,988 | 1,997 | 10,500 |
| 2001/12/12 | 1,995 | 2,000 | 1,989 | 1,991 | 12,400 |
| 2001/12/11 | 1,922 | 1,998 | 1,922 | 1,998 | 6,500 |
| 2001/12/10 | 1,970 | 1,975 | 1,954 | 1,970 | 1,800 |
| 2001/12/07 | 1,980 | 1,999 | 1,969 | 1,999 | 5,500 |
| 2001/12/06 | 1,997 | 2,000 | 1,986 | 1,998 | 7,200 |
| 2001/12/05 | 1,964 | 1,997 | 1,939 | 1,997 | 9,200 |
| 2001/12/04 | 1,960 | 1,968 | 1,930 | 1,968 | 9,800 |
| 2001/12/03 | 1,980 | 1,980 | 1,902 | 1,960 | 11,200 |
| 2001/11/30 | 1,960 | 1,990 | 1,960 | 1,968 | 4,900 |
| 2001/11/29 | 1,981 | 1,990 | 1,965 | 1,965 | 6,200 |
| 2001/11/28 | 1,980 | 2,000 | 1,980 | 2,000 | 11,400 |
| 2001/11/27 | 2,040 | 2,040 | 2,010 | 2,030 | 4,400 |
| 2001/11/26 | 2,050 | 2,050 | 2,025 | 2,050 | 8,200 |
| 2001/11/22 | 1,974 | 2,050 | 1,974 | 2,050 | 8,600 |
| 2001/11/21 | 1,965 | 1,995 | 1,965 | 1,974 | 700 |
| 2001/11/20 | 2,050 | 2,050 | 1,972 | 1,972 | 9,700 |
| 2001/11/19 | 1,963 | 2,050 | 1,963 | 2,050 | 3,900 |
| 2001/11/16 | 2,000 | 2,035 | 1,990 | 2,020 | 10,000 |
| 2001/11/15 | 1,937 | 2,000 | 1,937 | 2,000 | 10,700 |
| 2001/11/14 | 2,000 | 2,000 | 1,967 | 1,967 | 6,800 |
| 2001/11/13 | 1,956 | 2,000 | 1,956 | 2,000 | 2,600 |
| 2001/11/12 | 1,965 | 1,971 | 1,950 | 1,956 | 1,600 |
| 2001/11/09 | 2,000 | 2,000 | 1,964 | 1,964 | 1,900 |
| 2001/11/08 | 2,040 | 2,105 | 1,990 | 2,000 | 3,900 |
| 2001/11/07 | 1,969 | 2,000 | 1,952 | 2,000 | 9,900 |
| 2001/11/06 | 1,966 | 1,995 | 1,939 | 1,972 | 13,100 |
| 2001/11/05 | 1,900 | 1,970 | 1,899 | 1,969 | 12,100 |
| 2001/11/02 | 1,850 | 1,966 | 1,850 | 1,900 | 7,700 |
| 2001/11/01 | 1,950 | 1,950 | 1,900 | 1,910 | 4,400 |
| 2001/10/31 | 1,970 | 1,970 | 1,934 | 1,970 | 31,500 |
| 2001/10/30 | 1,940 | 1,969 | 1,940 | 1,969 | 2,000 |
| 2001/10/29 | 1,964 | 1,970 | 1,964 | 1,970 | 3,100 |
| 2001/10/26 | 1,950 | 1,965 | 1,950 | 1,965 | 12,000 |
| 2001/10/25 | 1,933 | 1,950 | 1,930 | 1,950 | 15,500 |
| 2001/10/24 | 1,930 | 1,933 | 1,929 | 1,932 | 11,400 |
| 2001/10/23 | 1,930 | 1,930 | 1,923 | 1,930 | 9,400 |
| 2001/10/22 | 1,928 | 1,930 | 1,926 | 1,930 | 2,500 |
| 2001/10/19 | 1,850 | 1,904 | 1,850 | 1,904 | 2,100 |
| 2001/10/18 | 1,901 | 1,939 | 1,901 | 1,937 | 3,400 |
| 2001/10/17 | 1,929 | 1,930 | 1,926 | 1,930 | 5,200 |
| 2001/10/16 | 1,933 | 1,939 | 1,920 | 1,939 | 5,100 |
| 2001/10/15 | 1,920 | 1,933 | 1,911 | 1,931 | 16,500 |
| 2001/10/12 | 1,930 | 1,933 | 1,928 | 1,933 | 9,800 |
| 2001/10/11 | 1,928 | 1,930 | 1,927 | 1,930 | 4,500 |
| 2001/10/10 | 1,933 | 1,933 | 1,925 | 1,928 | 3,800 |
| 2001/10/09 | 1,899 | 1,933 | 1,899 | 1,933 | 3,400 |
| 2001/10/05 | 1,928 | 1,929 | 1,899 | 1,929 | 7,700 |
| 2001/10/04 | 1,930 | 1,933 | 1,872 | 1,933 | 11,600 |
| 2001/10/03 | 1,928 | 1,930 | 1,899 | 1,930 | 11,200 |
| 2001/10/02 | 1,871 | 1,928 | 1,871 | 1,928 | 10,700 |
| 2001/10/01 | 1,899 | 1,928 | 1,865 | 1,921 | 11,400 |
| 2001/09/28 | 1,900 | 1,930 | 1,899 | 1,899 | 11,400 |
| 2001/09/27 | 1,850 | 1,900 | 1,850 | 1,900 | 5,100 |
| 2001/09/26 | 1,899 | 1,899 | 1,887 | 1,888 | 4,800 |
| 2001/09/25 | 1,890 | 1,897 | 1,887 | 1,897 | 3,000 |
| 2001/09/21 | 1,898 | 1,899 | 1,860 | 1,860 | 1,100 |
| 2001/09/20 | 1,898 | 1,899 | 1,861 | 1,899 | 5,400 |
| 2001/09/19 | 1,860 | 1,900 | 1,852 | 1,898 | 15,600 |
| 2001/09/18 | 1,851 | 1,899 | 1,851 | 1,890 | 8,500 |
| 2001/09/17 | 1,850 | 1,897 | 1,850 | 1,895 | 5,900 |
| 2001/09/14 | 1,869 | 1,869 | 1,850 | 1,868 | 19,400 |
| 2001/09/13 | 1,850 | 1,851 | 1,820 | 1,820 | 6,700 |
| 2001/09/12 | 1,858 | 1,889 | 1,850 | 1,850 | 3,600 |
| 2001/09/11 | 1,851 | 1,860 | 1,851 | 1,857 | 3,000 |
| 2001/09/10 | 1,900 | 1,900 | 1,851 | 1,851 | 1,200 |
| 2001/09/07 | 1,880 | 1,928 | 1,880 | 1,901 | 5,700 |
| 2001/09/06 | 1,908 | 1,910 | 1,840 | 1,910 | 4,000 |
| 2001/09/05 | 1,828 | 1,930 | 1,828 | 1,908 | 9,100 |
| 2001/09/04 | 1,678 | 1,840 | 1,677 | 1,828 | 19,300 |
| 2001/09/03 | 1,850 | 1,850 | 1,738 | 1,738 | 4,200 |
| 2001/08/31 | 1,929 | 1,929 | 1,900 | 1,900 | 4,400 |
| 2001/08/30 | 1,825 | 1,929 | 1,825 | 1,929 | 2,300 |
| 2001/08/29 | 1,938 | 1,938 | 1,915 | 1,915 | 10,900 |
| 2001/08/28 | 1,939 | 1,939 | 1,925 | 1,927 | 2,300 |
| 2001/08/27 | 1,920 | 1,928 | 1,920 | 1,927 | 13,200 |
| 2001/08/24 | 1,915 | 1,917 | 1,915 | 1,917 | 3,000 |
| 2001/08/23 | 1,915 | 1,920 | 1,911 | 1,915 | 2,600 |
| 2001/08/22 | 1,912 | 1,930 | 1,912 | 1,930 | 16,100 |
| 2001/08/21 | 1,912 | 1,928 | 1,912 | 1,928 | 600 |
| 2001/08/20 | 1,911 | 1,929 | 1,911 | 1,912 | 2,000 |
| 2001/08/17 | 1,918 | 1,918 | 1,911 | 1,911 | 4,500 |
| 2001/08/16 | 1,920 | 1,920 | 1,918 | 1,918 | 2,100 |
| 2001/08/15 | 1,927 | 1,929 | 1,923 | 1,929 | 21,100 |
| 2001/08/14 | 1,921 | 1,930 | 1,916 | 1,927 | 2,400 |
| 2001/08/13 | 1,916 | 1,924 | 1,916 | 1,919 | 1,200 |
| 2001/08/10 | 1,919 | 1,930 | 1,919 | 1,930 | 2,200 |
| 2001/08/09 | 1,913 | 1,929 | 1,913 | 1,920 | 2,500 |
| 2001/08/08 | 1,912 | 1,929 | 1,911 | 1,929 | 5,200 |
| 2001/08/07 | 1,930 | 1,939 | 1,923 | 1,933 | 3,800 |
| 2001/08/06 | 1,926 | 1,930 | 1,926 | 1,930 | 5,700 |
| 2001/08/03 | 1,930 | 1,930 | 1,925 | 1,926 | 2,600 |
| 2001/08/02 | 1,930 | 1,930 | 1,929 | 1,930 | 7,100 |
| 2001/08/01 | 1,929 | 1,930 | 1,929 | 1,929 | 4,000 |
| 2001/07/31 | 1,901 | 1,929 | 1,901 | 1,923 | 3,600 |
| 2001/07/30 | 1,930 | 1,930 | 1,920 | 1,930 | 1,600 |
| 2001/07/27 | 1,929 | 1,929 | 1,928 | 1,929 | 700 |
| 2001/07/26 | 1,911 | 1,930 | 1,911 | 1,929 | 1,900 |
| 2001/07/25 | 1,933 | 1,934 | 1,915 | 1,918 | 9,300 |
| 2001/07/24 | 1,939 | 1,939 | 1,931 | 1,933 | 31,800 |
| 2001/07/23 | 1,945 | 1,945 | 1,917 | 1,943 | 27,500 |
| 2001/07/19 | 1,938 | 1,938 | 1,922 | 1,930 | 12,100 |
| 2001/07/18 | 1,925 | 1,933 | 1,925 | 1,933 | 2,900 |
| 2001/07/17 | 1,910 | 1,934 | 1,910 | 1,922 | 8,700 |
| 2001/07/16 | 1,928 | 1,935 | 1,921 | 1,921 | 6,700 |
| 2001/07/13 | 1,919 | 1,926 | 1,918 | 1,919 | 14,000 |
| 2001/07/12 | 1,928 | 1,928 | 1,910 | 1,917 | 3,000 |
| 2001/07/11 | 1,910 | 1,916 | 1,908 | 1,916 | 4,200 |
| 2001/07/10 | 1,907 | 1,929 | 1,907 | 1,926 | 6,800 |
| 2001/07/09 | 1,920 | 1,933 | 1,906 | 1,907 | 5,200 |
| 2001/07/06 | 1,932 | 1,935 | 1,926 | 1,926 | 8,300 |
| 2001/07/05 | 1,931 | 1,932 | 1,931 | 1,932 | 3,000 |
| 2001/07/04 | 1,932 | 1,932 | 1,932 | 1,932 | 100 |
| 2001/07/03 | 1,932 | 1,934 | 1,916 | 1,934 | 1,100 |
| 2001/07/02 | 1,935 | 1,935 | 1,911 | 1,932 | 3,900 |
| 2001/06/29 | 1,938 | 1,938 | 1,913 | 1,935 | 8,900 |
| 2001/06/28 | 1,910 | 1,935 | 1,910 | 1,925 | 4,700 |
| 2001/06/27 | 1,937 | 1,937 | 1,921 | 1,921 | 1,100 |
| 2001/06/26 | 1,918 | 1,937 | 1,908 | 1,937 | 9,500 |
| 2001/06/25 | 1,938 | 1,938 | 1,914 | 1,918 | 4,400 |
| 2001/06/22 | 1,930 | 1,938 | 1,930 | 1,938 | 7,900 |
| 2001/06/21 | 1,936 | 1,936 | 1,908 | 1,935 | 3,000 |
| 2001/06/20 | 1,933 | 1,933 | 1,911 | 1,913 | 1,400 |
| 2001/06/19 | 1,900 | 1,939 | 1,900 | 1,933 | 27,500 |
| 2001/06/18 | 1,910 | 1,940 | 1,910 | 1,938 | 11,100 |
| 2001/06/15 | 1,902 | 1,911 | 1,901 | 1,910 | 5,800 |
| 2001/06/14 | 1,898 | 1,910 | 1,898 | 1,900 | 1,800 |
| 2001/06/13 | 1,895 | 1,918 | 1,895 | 1,898 | 8,600 |
| 2001/06/12 | 1,915 | 1,915 | 1,900 | 1,901 | 4,200 |
| 2001/06/11 | 1,919 | 1,919 | 1,919 | 1,919 | 200 |
| 2001/06/08 | 1,940 | 1,940 | 1,918 | 1,919 | 43,800 |
| 2001/06/07 | 1,917 | 1,930 | 1,917 | 1,930 | 1,000 |
| 2001/06/06 | 1,930 | 1,939 | 1,917 | 1,917 | 6,800 |
| 2001/06/05 | 1,934 | 1,939 | 1,917 | 1,939 | 12,400 |
| 2001/06/04 | 1,928 | 1,934 | 1,903 | 1,934 | 1,600 |
| 2001/06/01 | 1,905 | 1,924 | 1,905 | 1,924 | 3,000 |
| 2001/05/31 | 1,901 | 1,928 | 1,901 | 1,905 | 2,500 |
| 2001/05/30 | 1,910 | 1,919 | 1,900 | 1,903 | 1,500 |
| 2001/05/29 | 1,912 | 1,915 | 1,901 | 1,901 | 1,600 |
| 2001/05/28 | 1,926 | 1,927 | 1,917 | 1,917 | 1,600 |
| 2001/05/25 | 1,930 | 1,939 | 1,911 | 1,939 | 4,500 |
| 2001/05/24 | 1,930 | 1,932 | 1,927 | 1,930 | 1,700 |
| 2001/05/23 | 1,939 | 1,939 | 1,921 | 1,931 | 1,600 |
| 2001/05/22 | 1,939 | 1,939 | 1,930 | 1,930 | 1,300 |
| 2001/05/21 | 1,935 | 1,937 | 1,935 | 1,937 | 2,500 |
| 2001/05/18 | 1,937 | 1,938 | 1,926 | 1,926 | 4,700 |
| 2001/05/17 | 1,936 | 1,937 | 1,930 | 1,937 | 2,400 |
| 2001/05/16 | 1,915 | 1,935 | 1,915 | 1,920 | 11,300 |
| 2001/05/15 | 1,934 | 1,935 | 1,915 | 1,916 | 10,700 |
| 2001/05/14 | 1,916 | 1,934 | 1,912 | 1,934 | 900 |
| 2001/05/11 | 1,935 | 1,935 | 1,916 | 1,916 | 1,200 |
| 2001/05/10 | 1,939 | 1,939 | 1,921 | 1,934 | 800 |
| 2001/05/09 | 1,927 | 1,939 | 1,911 | 1,939 | 6,400 |
| 2001/05/08 | 1,938 | 1,938 | 1,924 | 1,935 | 1,500 |
| 2001/05/07 | 1,930 | 1,937 | 1,930 | 1,937 | 8,900 |
| 2001/05/02 | 1,930 | 1,930 | 1,902 | 1,930 | 2,900 |
| 2001/05/01 | 1,930 | 1,930 | 1,901 | 1,930 | 4,400 |
| 2001/04/27 | 1,937 | 1,940 | 1,900 | 1,938 | 3,800 |
| 2001/04/26 | 1,899 | 1,937 | 1,898 | 1,937 | 4,200 |
| 2001/04/25 | 1,918 | 1,918 | 1,899 | 1,899 | 8,700 |
| 2001/04/24 | 1,911 | 1,919 | 1,898 | 1,918 | 4,400 |
| 2001/04/23 | 1,940 | 1,940 | 1,901 | 1,911 | 3,400 |
| 2001/04/20 | 1,943 | 1,944 | 1,921 | 1,941 | 2,600 |
| 2001/04/19 | 1,945 | 1,945 | 1,929 | 1,944 | 3,600 |
| 2001/04/18 | 1,944 | 1,945 | 1,939 | 1,945 | 12,800 |
| 2001/04/17 | 1,920 | 1,941 | 1,911 | 1,940 | 11,100 |
| 2001/04/16 | 1,896 | 1,929 | 1,895 | 1,929 | 1,500 |
| 2001/04/13 | 1,895 | 1,904 | 1,895 | 1,895 | 3,100 |
| 2001/04/12 | 1,891 | 1,909 | 1,891 | 1,894 | 500 |
| 2001/04/11 | 1,880 | 1,910 | 1,853 | 1,891 | 6,200 |
| 2001/04/10 | 1,895 | 1,895 | 1,870 | 1,870 | 2,300 |
| 2001/04/09 | 1,892 | 1,900 | 1,892 | 1,895 | 3,200 |
| 2001/04/06 | 1,940 | 1,940 | 1,892 | 1,893 | 4,400 |
| 2001/04/05 | 1,920 | 1,945 | 1,920 | 1,942 | 10,400 |
| 2001/04/04 | 1,874 | 1,920 | 1,874 | 1,920 | 6,800 |
| 2001/04/03 | 1,867 | 1,914 | 1,865 | 1,914 | 5,500 |
| 2001/04/02 | 1,882 | 1,882 | 1,860 | 1,867 | 7,900 |
| 2001/03/30 | 1,921 | 1,938 | 1,882 | 1,882 | 4,700 |
| 2001/03/29 | 1,948 | 1,949 | 1,891 | 1,891 | 4,000 |
| 2001/03/28 | 1,950 | 1,950 | 1,929 | 1,949 | 5,400 |
| 2001/03/27 | 1,890 | 1,980 | 1,890 | 1,930 | 14,600 |
| 2001/03/26 | 1,920 | 1,920 | 1,914 | 1,920 | 11,000 |
| 2001/03/23 | 1,920 | 1,920 | 1,910 | 1,910 | 2,900 |
| 2001/03/22 | 1,920 | 1,920 | 1,917 | 1,920 | 9,200 |
| 2001/03/21 | 1,903 | 1,920 | 1,900 | 1,920 | 13,800 |
| 2001/03/19 | 1,904 | 1,905 | 1,880 | 1,905 | 3,300 |
| 2001/03/16 | 1,901 | 1,915 | 1,883 | 1,904 | 46,000 |
| 2001/03/15 | 1,870 | 1,900 | 1,870 | 1,899 | 11,700 |
| 2001/03/14 | 1,854 | 1,870 | 1,853 | 1,869 | 5,800 |
| 2001/03/13 | 1,850 | 1,859 | 1,850 | 1,853 | 4,000 |
| 2001/03/12 | 1,899 | 1,900 | 1,896 | 1,896 | 1,600 |
| 2001/03/09 | 1,864 | 1,904 | 1,864 | 1,900 | 24,300 |
| 2001/03/08 | 1,900 | 1,900 | 1,864 | 1,864 | 2,300 |
| 2001/03/07 | 1,913 | 1,914 | 1,888 | 1,904 | 1,200 |
| 2001/03/06 | 1,880 | 1,916 | 1,880 | 1,915 | 2,300 |
| 2001/03/05 | 1,880 | 1,881 | 1,880 | 1,880 | 2,000 |
| 2001/03/02 | 1,860 | 1,881 | 1,860 | 1,880 | 2,300 |
| 2001/03/01 | 1,882 | 1,888 | 1,860 | 1,860 | 5,000 |
| 2001/02/28 | 1,917 | 1,918 | 1,888 | 1,888 | 4,100 |
| 2001/02/27 | 1,900 | 1,917 | 1,900 | 1,917 | 3,400 |
| 2001/02/26 | 1,880 | 1,900 | 1,859 | 1,900 | 2,000 |
| 2001/02/23 | 1,852 | 1,920 | 1,850 | 1,920 | 15,900 |
| 2001/02/22 | 1,869 | 1,890 | 1,851 | 1,852 | 7,300 |
| 2001/02/21 | 1,890 | 1,900 | 1,890 | 1,899 | 2,900 |
| 2001/02/20 | 1,900 | 1,900 | 1,891 | 1,900 | 5,100 |
| 2001/02/19 | 1,900 | 1,900 | 1,890 | 1,894 | 4,600 |
| 2001/02/16 | 1,900 | 1,900 | 1,870 | 1,900 | 13,000 |
| 2001/02/15 | 1,862 | 1,899 | 1,860 | 1,899 | 5,700 |
| 2001/02/14 | 1,875 | 1,880 | 1,861 | 1,861 | 1,400 |
| 2001/02/13 | 1,859 | 1,875 | 1,850 | 1,874 | 2,900 |
| 2001/02/09 | 1,859 | 1,860 | 1,850 | 1,859 | 2,700 |
| 2001/02/08 | 1,870 | 1,870 | 1,860 | 1,860 | 32,100 |
| 2001/02/07 | 1,865 | 1,887 | 1,850 | 1,887 | 5,800 |
| 2001/02/06 | 1,865 | 1,867 | 1,865 | 1,866 | 3,100 |
| 2001/02/05 | 1,882 | 1,889 | 1,850 | 1,889 | 9,000 |
| 2001/02/02 | 1,878 | 1,882 | 1,878 | 1,882 | 2,100 |
| 2001/02/01 | 1,867 | 1,879 | 1,867 | 1,879 | 2,300 |
| 2001/01/31 | 1,884 | 1,884 | 1,880 | 1,883 | 1,200 |
| 2001/01/30 | 1,888 | 1,890 | 1,886 | 1,890 | 4,700 |
| 2001/01/29 | 1,889 | 1,889 | 1,867 | 1,867 | 500 |
| 2001/01/26 | 1,874 | 1,874 | 1,866 | 1,866 | 1,800 |
| 2001/01/25 | 1,882 | 1,882 | 1,872 | 1,874 | 10,900 |
| 2001/01/24 | 1,898 | 1,898 | 1,882 | 1,882 | 6,600 |
| 2001/01/23 | 1,899 | 1,900 | 1,888 | 1,900 | 2,000 |
| 2001/01/22 | 1,875 | 1,899 | 1,875 | 1,899 | 2,400 |
| 2001/01/19 | 1,900 | 1,920 | 1,887 | 1,888 | 3,800 |
| 2001/01/18 | 1,900 | 1,919 | 1,882 | 1,882 | 8,200 |
| 2001/01/17 | 1,900 | 1,900 | 1,899 | 1,900 | 1,200 |
| 2001/01/16 | 1,920 | 1,920 | 1,890 | 1,920 | 4,000 |
| 2001/01/15 | 1,920 | 1,920 | 1,900 | 1,900 | 18,400 |
| 2001/01/12 | 1,920 | 1,920 | 1,894 | 1,920 | 5,400 |
| 2001/01/11 | 1,920 | 1,920 | 1,886 | 1,920 | 10,000 |
| 2001/01/10 | 1,870 | 1,920 | 1,870 | 1,920 | 3,200 |
| 2001/01/09 | 1,891 | 1,891 | 1,869 | 1,869 | 5,300 |
| 2001/01/05 | 1,890 | 1,927 | 1,890 | 1,909 | 2,600 |
| 2001/01/04 | 1,909 | 1,909 | 1,880 | 1,880 | 3,200 |