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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,798 | 1,804 | 1,795 | 1,804 | 13,700 |
| 2011/12/29 | 1,782 | 1,799 | 1,777 | 1,794 | 6,000 |
| 2011/12/28 | 1,792 | 1,796 | 1,781 | 1,785 | 2,400 |
| 2011/12/27 | 1,797 | 1,797 | 1,782 | 1,793 | 3,200 |
| 2011/12/26 | 1,800 | 1,801 | 1,796 | 1,796 | 5,500 |
| 2011/12/22 | 1,817 | 1,817 | 1,796 | 1,796 | 22,500 |
| 2011/12/21 | 1,828 | 1,832 | 1,811 | 1,817 | 5,700 |
| 2011/12/20 | 1,822 | 1,830 | 1,796 | 1,824 | 4,500 |
| 2011/12/19 | 1,802 | 1,820 | 1,783 | 1,811 | 11,100 |
| 2011/12/16 | 1,810 | 1,837 | 1,802 | 1,804 | 18,500 |
| 2011/12/15 | 1,843 | 1,843 | 1,826 | 1,826 | 41,200 |
| 2011/12/14 | 1,837 | 1,845 | 1,828 | 1,843 | 12,700 |
| 2011/12/13 | 1,811 | 1,838 | 1,809 | 1,830 | 11,100 |
| 2011/12/12 | 1,823 | 1,830 | 1,822 | 1,823 | 8,500 |
| 2011/12/09 | 1,790 | 1,820 | 1,790 | 1,796 | 30,300 |
| 2011/12/08 | 1,830 | 1,834 | 1,820 | 1,830 | 9,100 |
| 2011/12/07 | 1,809 | 1,830 | 1,795 | 1,830 | 14,900 |
| 2011/12/06 | 1,787 | 1,810 | 1,787 | 1,790 | 9,400 |
| 2011/12/05 | 1,826 | 1,830 | 1,795 | 1,809 | 19,200 |
| 2011/12/02 | 1,799 | 1,826 | 1,793 | 1,826 | 9,500 |
| 2011/12/01 | 1,828 | 1,828 | 1,763 | 1,777 | 15,000 |
| 2011/11/30 | 1,827 | 1,830 | 1,768 | 1,828 | 20,600 |
| 2011/11/29 | 1,770 | 1,820 | 1,770 | 1,820 | 16,800 |
| 2011/11/28 | 1,770 | 1,788 | 1,763 | 1,770 | 14,300 |
| 2011/11/25 | 1,757 | 1,773 | 1,755 | 1,763 | 22,000 |
| 2011/11/24 | 1,750 | 1,779 | 1,750 | 1,755 | 15,200 |
| 2011/11/22 | 1,767 | 1,800 | 1,757 | 1,787 | 16,500 |
| 2011/11/21 | 1,750 | 1,770 | 1,680 | 1,770 | 10,500 |
| 2011/11/18 | 1,745 | 1,765 | 1,743 | 1,761 | 10,600 |
| 2011/11/17 | 1,752 | 1,772 | 1,720 | 1,772 | 16,400 |
| 2011/11/16 | 1,780 | 1,783 | 1,733 | 1,741 | 38,800 |
| 2011/11/15 | 1,765 | 1,780 | 1,765 | 1,780 | 26,100 |
| 2011/11/14 | 1,735 | 1,765 | 1,735 | 1,765 | 18,900 |
| 2011/11/11 | 1,705 | 1,726 | 1,692 | 1,712 | 12,500 |
| 2011/11/10 | 1,700 | 1,710 | 1,687 | 1,696 | 9,600 |
| 2011/11/09 | 1,699 | 1,733 | 1,699 | 1,731 | 10,100 |
| 2011/11/08 | 1,685 | 1,707 | 1,685 | 1,685 | 4,600 |
| 2011/11/07 | 1,750 | 1,750 | 1,690 | 1,701 | 23,000 |
| 2011/11/04 | 1,700 | 1,752 | 1,694 | 1,752 | 19,200 |
| 2011/11/02 | 1,691 | 1,700 | 1,684 | 1,700 | 15,100 |
| 2011/11/01 | 1,719 | 1,733 | 1,699 | 1,699 | 19,100 |
| 2011/10/31 | 1,761 | 1,777 | 1,740 | 1,740 | 8,300 |
| 2011/10/28 | 1,775 | 1,790 | 1,759 | 1,761 | 15,900 |
| 2011/10/27 | 1,720 | 1,742 | 1,708 | 1,724 | 11,300 |
| 2011/10/26 | 1,708 | 1,725 | 1,695 | 1,710 | 10,200 |
| 2011/10/25 | 1,800 | 1,800 | 1,730 | 1,732 | 32,700 |
| 2011/10/24 | 1,793 | 1,823 | 1,793 | 1,823 | 6,400 |
| 2011/10/21 | 1,793 | 1,794 | 1,780 | 1,784 | 6,300 |
| 2011/10/20 | 1,791 | 1,798 | 1,776 | 1,793 | 9,200 |
| 2011/10/19 | 1,812 | 1,820 | 1,805 | 1,809 | 5,500 |
| 2011/10/18 | 1,814 | 1,821 | 1,802 | 1,802 | 8,000 |
| 2011/10/17 | 1,815 | 1,826 | 1,805 | 1,810 | 28,600 |
| 2011/10/14 | 1,812 | 1,821 | 1,798 | 1,815 | 13,600 |
| 2011/10/13 | 1,822 | 1,822 | 1,811 | 1,812 | 7,800 |
| 2011/10/12 | 1,807 | 1,828 | 1,802 | 1,821 | 13,900 |
| 2011/10/11 | 1,793 | 1,823 | 1,793 | 1,807 | 26,800 |
| 2011/10/07 | 1,810 | 1,817 | 1,793 | 1,793 | 13,600 |
| 2011/10/06 | 1,815 | 1,843 | 1,793 | 1,802 | 16,800 |
| 2011/10/05 | 1,872 | 1,873 | 1,815 | 1,815 | 22,800 |
| 2011/10/04 | 1,877 | 1,877 | 1,831 | 1,872 | 29,400 |
| 2011/10/03 | 1,811 | 1,879 | 1,798 | 1,879 | 21,800 |
| 2011/09/30 | 1,877 | 1,894 | 1,841 | 1,861 | 23,500 |
| 2011/09/29 | 1,848 | 1,899 | 1,846 | 1,899 | 35,900 |
| 2011/09/28 | 1,825 | 1,856 | 1,823 | 1,850 | 39,500 |
| 2011/09/27 | 1,757 | 1,830 | 1,752 | 1,830 | 22,000 |
| 2011/09/26 | 1,751 | 1,759 | 1,738 | 1,747 | 18,000 |
| 2011/09/22 | 1,761 | 1,767 | 1,752 | 1,762 | 27,900 |
| 2011/09/21 | 1,761 | 1,792 | 1,754 | 1,761 | 30,500 |
| 2011/09/20 | 1,800 | 1,817 | 1,778 | 1,779 | 29,200 |
| 2011/09/16 | 1,826 | 1,838 | 1,820 | 1,835 | 33,100 |
| 2011/09/15 | 1,830 | 1,835 | 1,822 | 1,834 | 35,700 |
| 2011/09/14 | 1,829 | 1,840 | 1,819 | 1,830 | 33,900 |
| 2011/09/13 | 1,812 | 1,836 | 1,800 | 1,829 | 23,100 |
| 2011/09/12 | 1,797 | 1,830 | 1,797 | 1,812 | 7,200 |
| 2011/09/09 | 1,829 | 1,840 | 1,822 | 1,837 | 41,500 |
| 2011/09/08 | 1,824 | 1,834 | 1,820 | 1,829 | 20,300 |
| 2011/09/07 | 1,820 | 1,837 | 1,807 | 1,824 | 21,600 |
| 2011/09/06 | 1,801 | 1,821 | 1,794 | 1,821 | 16,800 |
| 2011/09/05 | 1,801 | 1,817 | 1,783 | 1,817 | 24,800 |
| 2011/09/02 | 1,800 | 1,803 | 1,781 | 1,801 | 11,200 |
| 2011/09/01 | 1,819 | 1,825 | 1,794 | 1,808 | 16,500 |
| 2011/08/31 | 1,774 | 1,820 | 1,774 | 1,820 | 22,800 |
| 2011/08/30 | 1,760 | 1,793 | 1,760 | 1,785 | 11,500 |
| 2011/08/29 | 1,740 | 1,766 | 1,730 | 1,747 | 29,900 |
| 2011/08/26 | 1,766 | 1,774 | 1,747 | 1,749 | 76,100 |
| 2011/08/25 | 1,790 | 1,797 | 1,772 | 1,772 | 23,200 |
| 2011/08/24 | 1,789 | 1,792 | 1,780 | 1,786 | 5,200 |
| 2011/08/23 | 1,768 | 1,798 | 1,768 | 1,785 | 21,300 |
| 2011/08/22 | 1,766 | 1,772 | 1,750 | 1,767 | 11,700 |
| 2011/08/19 | 1,715 | 1,775 | 1,715 | 1,770 | 18,300 |
| 2011/08/18 | 1,737 | 1,755 | 1,717 | 1,755 | 13,100 |
| 2011/08/17 | 1,710 | 1,736 | 1,705 | 1,728 | 9,500 |
| 2011/08/16 | 1,710 | 1,720 | 1,708 | 1,710 | 10,700 |
| 2011/08/15 | 1,746 | 1,750 | 1,688 | 1,722 | 48,600 |
| 2011/08/12 | 1,733 | 1,746 | 1,710 | 1,746 | 19,700 |
| 2011/08/11 | 1,665 | 1,705 | 1,647 | 1,705 | 12,900 |
| 2011/08/10 | 1,676 | 1,676 | 1,657 | 1,668 | 9,500 |
| 2011/08/09 | 1,631 | 1,645 | 1,605 | 1,645 | 18,500 |
| 2011/08/08 | 1,680 | 1,681 | 1,661 | 1,663 | 10,300 |
| 2011/08/05 | 1,703 | 1,741 | 1,681 | 1,703 | 36,600 |
| 2011/08/04 | 1,704 | 1,728 | 1,703 | 1,718 | 11,400 |
| 2011/08/03 | 1,715 | 1,723 | 1,704 | 1,710 | 16,900 |
| 2011/08/02 | 1,740 | 1,740 | 1,720 | 1,725 | 9,700 |
| 2011/08/01 | 1,717 | 1,765 | 1,716 | 1,752 | 8,600 |
| 2011/07/29 | 1,730 | 1,734 | 1,711 | 1,721 | 8,900 |
| 2011/07/28 | 1,726 | 1,730 | 1,712 | 1,729 | 12,100 |
| 2011/07/27 | 1,745 | 1,745 | 1,708 | 1,726 | 10,200 |
| 2011/07/26 | 1,757 | 1,774 | 1,752 | 1,752 | 14,900 |
| 2011/07/25 | 1,798 | 1,798 | 1,749 | 1,757 | 24,300 |
| 2011/07/22 | 1,796 | 1,798 | 1,775 | 1,798 | 12,600 |
| 2011/07/21 | 1,789 | 1,795 | 1,774 | 1,795 | 8,300 |
| 2011/07/20 | 1,779 | 1,793 | 1,778 | 1,788 | 6,100 |
| 2011/07/19 | 1,766 | 1,781 | 1,760 | 1,773 | 11,000 |
| 2011/07/15 | 1,790 | 1,798 | 1,769 | 1,780 | 63,500 |
| 2011/07/14 | 1,755 | 1,790 | 1,753 | 1,790 | 25,300 |
| 2011/07/13 | 1,732 | 1,755 | 1,732 | 1,755 | 18,600 |
| 2011/07/12 | 1,730 | 1,740 | 1,715 | 1,739 | 10,900 |
| 2011/07/11 | 1,727 | 1,736 | 1,690 | 1,734 | 12,000 |
| 2011/07/08 | 1,721 | 1,734 | 1,721 | 1,727 | 10,600 |
| 2011/07/07 | 1,715 | 1,730 | 1,714 | 1,720 | 8,200 |
| 2011/07/06 | 1,702 | 1,719 | 1,683 | 1,719 | 27,100 |
| 2011/07/05 | 1,679 | 1,705 | 1,679 | 1,702 | 31,700 |
| 2011/07/04 | 1,671 | 1,684 | 1,670 | 1,679 | 13,700 |
| 2011/07/01 | 1,651 | 1,675 | 1,650 | 1,656 | 18,400 |
| 2011/06/30 | 1,650 | 1,660 | 1,642 | 1,660 | 15,600 |
| 2011/06/29 | 1,633 | 1,655 | 1,633 | 1,654 | 12,600 |
| 2011/06/28 | 1,629 | 1,631 | 1,622 | 1,624 | 9,700 |
| 2011/06/27 | 1,637 | 1,639 | 1,620 | 1,622 | 29,600 |
| 2011/06/24 | 1,623 | 1,640 | 1,623 | 1,637 | 22,200 |
| 2011/06/23 | 1,617 | 1,634 | 1,617 | 1,621 | 15,900 |
| 2011/06/22 | 1,625 | 1,650 | 1,625 | 1,643 | 19,900 |
| 2011/06/21 | 1,603 | 1,626 | 1,603 | 1,624 | 14,100 |
| 2011/06/20 | 1,595 | 1,618 | 1,595 | 1,602 | 10,500 |
| 2011/06/17 | 1,633 | 1,634 | 1,594 | 1,595 | 29,400 |
| 2011/06/16 | 1,690 | 1,691 | 1,640 | 1,640 | 24,800 |
| 2011/06/15 | 1,718 | 1,720 | 1,705 | 1,718 | 32,400 |
| 2011/06/14 | 1,691 | 1,720 | 1,687 | 1,718 | 22,500 |
| 2011/06/13 | 1,688 | 1,694 | 1,669 | 1,690 | 21,800 |
| 2011/06/10 | 1,709 | 1,729 | 1,697 | 1,715 | 38,000 |
| 2011/06/09 | 1,690 | 1,702 | 1,688 | 1,690 | 6,600 |
| 2011/06/08 | 1,695 | 1,707 | 1,681 | 1,699 | 9,000 |
| 2011/06/07 | 1,667 | 1,699 | 1,658 | 1,694 | 13,600 |
| 2011/06/06 | 1,712 | 1,712 | 1,676 | 1,686 | 31,900 |
| 2011/06/03 | 1,720 | 1,743 | 1,697 | 1,713 | 35,500 |
| 2011/06/02 | 1,748 | 1,748 | 1,728 | 1,738 | 13,400 |
| 2011/06/01 | 1,775 | 1,779 | 1,752 | 1,779 | 28,900 |
| 2011/05/31 | 1,760 | 1,789 | 1,760 | 1,766 | 25,200 |
| 2011/05/30 | 1,730 | 1,758 | 1,725 | 1,758 | 23,300 |
| 2011/05/27 | 1,737 | 1,759 | 1,723 | 1,724 | 26,100 |
| 2011/05/26 | 1,705 | 1,739 | 1,705 | 1,734 | 16,200 |
| 2011/05/25 | 1,695 | 1,718 | 1,694 | 1,703 | 21,000 |
| 2011/05/24 | 1,681 | 1,694 | 1,680 | 1,694 | 8,600 |
| 2011/05/23 | 1,692 | 1,697 | 1,661 | 1,695 | 30,000 |
| 2011/05/20 | 1,678 | 1,703 | 1,677 | 1,677 | 11,900 |
| 2011/05/19 | 1,679 | 1,680 | 1,652 | 1,666 | 12,900 |
| 2011/05/18 | 1,680 | 1,694 | 1,680 | 1,687 | 13,300 |
| 2011/05/17 | 1,689 | 1,694 | 1,675 | 1,675 | 27,400 |
| 2011/05/16 | 1,683 | 1,693 | 1,683 | 1,688 | 26,700 |
| 2011/05/13 | 1,665 | 1,683 | 1,655 | 1,683 | 27,000 |
| 2011/05/12 | 1,669 | 1,685 | 1,658 | 1,658 | 14,100 |
| 2011/05/11 | 1,682 | 1,695 | 1,671 | 1,678 | 17,100 |
| 2011/05/10 | 1,650 | 1,680 | 1,650 | 1,672 | 16,800 |
| 2011/05/09 | 1,676 | 1,687 | 1,660 | 1,666 | 13,500 |
| 2011/05/06 | 1,687 | 1,687 | 1,665 | 1,677 | 26,400 |
| 2011/05/02 | 1,674 | 1,692 | 1,670 | 1,687 | 15,000 |
| 2011/04/28 | 1,640 | 1,683 | 1,640 | 1,672 | 32,700 |
| 2011/04/27 | 1,612 | 1,645 | 1,608 | 1,623 | 31,800 |
| 2011/04/26 | 1,620 | 1,621 | 1,592 | 1,609 | 28,700 |
| 2011/04/25 | 1,601 | 1,619 | 1,601 | 1,608 | 28,600 |
| 2011/04/22 | 1,586 | 1,618 | 1,577 | 1,600 | 22,300 |
| 2011/04/21 | 1,604 | 1,622 | 1,580 | 1,586 | 43,400 |
| 2011/04/20 | 1,681 | 1,690 | 1,589 | 1,590 | 59,800 |
| 2011/04/19 | 1,648 | 1,691 | 1,623 | 1,680 | 28,200 |
| 2011/04/18 | 1,606 | 1,702 | 1,578 | 1,672 | 72,400 |
| 2011/04/15 | 1,606 | 1,616 | 1,606 | 1,606 | 35,600 |
| 2011/04/14 | 1,578 | 1,614 | 1,563 | 1,606 | 17,200 |
| 2011/04/13 | 1,549 | 1,579 | 1,549 | 1,563 | 15,300 |
| 2011/04/12 | 1,548 | 1,565 | 1,544 | 1,548 | 14,500 |
| 2011/04/11 | 1,587 | 1,596 | 1,557 | 1,568 | 22,300 |
| 2011/04/08 | 1,551 | 1,603 | 1,551 | 1,587 | 21,900 |
| 2011/04/07 | 1,561 | 1,580 | 1,550 | 1,558 | 12,200 |
| 2011/04/06 | 1,585 | 1,585 | 1,548 | 1,551 | 17,400 |
| 2011/04/05 | 1,598 | 1,601 | 1,541 | 1,564 | 32,100 |
| 2011/04/04 | 1,593 | 1,607 | 1,590 | 1,598 | 15,100 |
| 2011/04/01 | 1,624 | 1,625 | 1,585 | 1,585 | 18,400 |
| 2011/03/31 | 1,608 | 1,624 | 1,590 | 1,624 | 37,300 |
| 2011/03/30 | 1,578 | 1,590 | 1,546 | 1,590 | 37,800 |
| 2011/03/29 | 1,540 | 1,598 | 1,539 | 1,588 | 46,400 |
| 2011/03/28 | 1,516 | 1,536 | 1,512 | 1,536 | 24,200 |
| 2011/03/25 | 1,513 | 1,522 | 1,508 | 1,510 | 20,900 |
| 2011/03/24 | 1,569 | 1,569 | 1,501 | 1,501 | 45,900 |
| 2011/03/23 | 1,611 | 1,626 | 1,513 | 1,533 | 72,400 |
| 2011/03/22 | 1,650 | 1,650 | 1,581 | 1,604 | 28,600 |
| 2011/03/18 | 1,581 | 1,650 | 1,574 | 1,619 | 58,300 |
| 2011/03/17 | 1,571 | 1,625 | 1,547 | 1,566 | 44,200 |
| 2011/03/16 | 1,450 | 1,664 | 1,445 | 1,662 | 95,600 |
| 2011/03/15 | 1,541 | 1,558 | 1,401 | 1,441 | 55,400 |
| 2011/03/14 | 1,431 | 1,613 | 1,411 | 1,541 | 26,000 |
| 2011/03/11 | 1,602 | 1,620 | 1,581 | 1,581 | 63,600 |
| 2011/03/10 | 1,631 | 1,634 | 1,608 | 1,609 | 14,600 |
| 2011/03/09 | 1,624 | 1,634 | 1,620 | 1,620 | 10,000 |
| 2011/03/08 | 1,650 | 1,660 | 1,615 | 1,615 | 18,400 |
| 2011/03/07 | 1,665 | 1,666 | 1,633 | 1,645 | 28,700 |
| 2011/03/04 | 1,667 | 1,677 | 1,657 | 1,665 | 17,500 |
| 2011/03/03 | 1,650 | 1,669 | 1,648 | 1,657 | 17,100 |
| 2011/03/02 | 1,675 | 1,675 | 1,650 | 1,650 | 25,600 |
| 2011/03/01 | 1,693 | 1,703 | 1,682 | 1,684 | 17,000 |
| 2011/02/28 | 1,698 | 1,698 | 1,669 | 1,684 | 28,500 |
| 2011/02/25 | 1,701 | 1,708 | 1,666 | 1,697 | 48,200 |
| 2011/02/24 | 1,715 | 1,729 | 1,694 | 1,701 | 27,000 |
| 2011/02/23 | 1,750 | 1,769 | 1,722 | 1,722 | 34,100 |
| 2011/02/22 | 1,813 | 1,818 | 1,760 | 1,760 | 36,800 |
| 2011/02/21 | 1,797 | 1,826 | 1,787 | 1,825 | 37,600 |
| 2011/02/18 | 1,790 | 1,799 | 1,789 | 1,798 | 14,400 |
| 2011/02/17 | 1,763 | 1,788 | 1,763 | 1,786 | 11,600 |
| 2011/02/16 | 1,777 | 1,779 | 1,766 | 1,770 | 6,600 |
| 2011/02/15 | 1,804 | 1,804 | 1,757 | 1,778 | 34,100 |
| 2011/02/14 | 1,790 | 1,812 | 1,778 | 1,812 | 23,800 |
| 2011/02/10 | 1,740 | 1,776 | 1,740 | 1,765 | 11,600 |
| 2011/02/09 | 1,754 | 1,764 | 1,735 | 1,749 | 13,900 |
| 2011/02/08 | 1,791 | 1,791 | 1,737 | 1,737 | 14,000 |
| 2011/02/07 | 1,775 | 1,790 | 1,743 | 1,790 | 33,400 |
| 2011/02/04 | 1,730 | 1,775 | 1,730 | 1,775 | 33,200 |
| 2011/02/03 | 1,718 | 1,738 | 1,715 | 1,722 | 20,500 |
| 2011/02/02 | 1,718 | 1,776 | 1,718 | 1,747 | 29,400 |
| 2011/02/01 | 1,688 | 1,705 | 1,688 | 1,704 | 18,900 |
| 2011/01/31 | 1,700 | 1,703 | 1,671 | 1,689 | 18,500 |
| 2011/01/28 | 1,742 | 1,742 | 1,702 | 1,702 | 18,900 |
| 2011/01/27 | 1,726 | 1,753 | 1,726 | 1,750 | 15,700 |
| 2011/01/26 | 1,750 | 1,759 | 1,701 | 1,725 | 24,700 |
| 2011/01/25 | 1,740 | 1,768 | 1,733 | 1,751 | 40,900 |
| 2011/01/24 | 1,709 | 1,739 | 1,709 | 1,739 | 18,300 |
| 2011/01/21 | 1,741 | 1,741 | 1,705 | 1,705 | 27,000 |
| 2011/01/20 | 1,739 | 1,739 | 1,725 | 1,733 | 15,600 |
| 2011/01/19 | 1,721 | 1,746 | 1,719 | 1,744 | 43,800 |
| 2011/01/18 | 1,720 | 1,734 | 1,719 | 1,719 | 18,300 |
| 2011/01/17 | 1,717 | 1,738 | 1,717 | 1,719 | 36,900 |
| 2011/01/14 | 1,700 | 1,719 | 1,691 | 1,717 | 30,300 |
| 2011/01/13 | 1,685 | 1,704 | 1,683 | 1,698 | 21,500 |
| 2011/01/12 | 1,698 | 1,699 | 1,676 | 1,678 | 25,700 |
| 2011/01/11 | 1,683 | 1,697 | 1,676 | 1,689 | 15,900 |
| 2011/01/07 | 1,718 | 1,727 | 1,680 | 1,680 | 26,700 |
| 2011/01/06 | 1,732 | 1,732 | 1,682 | 1,696 | 15,400 |
| 2011/01/05 | 1,744 | 1,748 | 1,708 | 1,732 | 42,400 |
| 2011/01/04 | 1,715 | 1,746 | 1,704 | 1,743 | 16,300 |