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 |
|---|---|---|---|---|---|
| 2024/05/17 | 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 |