"Open","High","Low","Close","Volume","Date","Emiten"
180,187,180,187,1125500,"2019-07-09","FUJI"
204,250,150,150,40966900,"2019-07-10","FUJI"
149,157,132,140,4971200,"2019-07-11","FUJI"
142,144,131,133,2674100,"2019-07-12","FUJI"
133,133,122,126,2557400,"2019-07-15","FUJI"
127,133,122,125,1635200,"2019-07-16","FUJI"
123,128,122,123,958400,"2019-07-17","FUJI"
124,126,119,123,1436600,"2019-07-18","FUJI"
123,166,123,143,50653800,"2019-07-19","FUJI"
144,163,143,144,16369100,"2019-07-22","FUJI"
141,145,126,130,9384500,"2019-07-23","FUJI"
127,138,125,128,3959200,"2019-07-24","FUJI"
128,137,122,127,3774600,"2019-07-25","FUJI"
127,134,125,127,4013700,"2019-07-26","FUJI"
127,129,122,122,2389900,"2019-07-29","FUJI"
124,129,121,124,2036200,"2019-07-30","FUJI"
130,133,124,125,5195500,"2019-07-31","FUJI"
127,128,123,123,1130200,"2019-08-01","FUJI"
113,124,113,122,821100,"2019-08-02","FUJI"
122,126,120,120,832300,"2019-08-05","FUJI"
120,123,116,117,1285400,"2019-08-06","FUJI"
117,122,117,118,630700,"2019-08-07","FUJI"
122,124,117,118,1287900,"2019-08-08","FUJI"
108,120,108,118,395400,"2019-08-09","FUJI"
120,122,117,117,1749000,"2019-08-12","FUJI"
117,127,117,120,2989500,"2019-08-13","FUJI"
121,135,121,121,11314100,"2019-08-14","FUJI"
120,125,117,119,2474200,"2019-08-15","FUJI"
118,121,117,118,816500,"2019-08-16","FUJI"
118,121,117,118,952500,"2019-08-19","FUJI"
118,120,118,118,343200,"2019-08-20","FUJI"
118,119,117,118,374100,"2019-08-21","FUJI"
121,121,116,117,850700,"2019-08-22","FUJI"
118,118,117,118,246600,"2019-08-23","FUJI"
118,120,117,118,521800,"2019-08-26","FUJI"
118,121,118,119,458900,"2019-08-27","FUJI"
120,121,118,119,525700,"2019-08-28","FUJI"
119,120,117,120,688000,"2019-08-29","FUJI"
121,121,118,118,462600,"2019-08-30","FUJI"
119,121,118,119,334600,"2019-09-02","FUJI"
119,119,116,119,760000,"2019-09-03","FUJI"
117,120,115,119,674500,"2019-09-04","FUJI"
118,121,117,120,313200,"2019-09-05","FUJI"
120,120,118,119,156600,"2019-09-06","FUJI"
120,120,116,117,334900,"2019-09-09","FUJI"
117,118,117,118,176100,"2019-09-10","FUJI"
119,121,117,117,687200,"2019-09-11","FUJI"
118,120,116,118,306600,"2019-09-12","FUJI"
118,118,115,117,609100,"2019-09-13","FUJI"
116,117,115,116,525000,"2019-09-16","FUJI"
116,117,114,114,550600,"2019-09-17","FUJI"
114,118,114,117,173700,"2019-09-18","FUJI"
116,118,115,117,160100,"2019-09-19","FUJI"
117,117,115,115,432700,"2019-09-20","FUJI"
115,115,113,115,816600,"2019-09-23","FUJI"
115,117,114,116,284100,"2019-09-24","FUJI"
115,117,114,116,179400,"2019-09-25","FUJI"
117,120,115,117,341800,"2019-09-26","FUJI"
115,117,115,116,98200,"2019-09-27","FUJI"
115,116,114,116,218700,"2019-09-30","FUJI"
115,116,115,116,14517700,"2019-10-01","FUJI"
116,117,114,115,2388600,"2019-10-02","FUJI"
115,115,114,115,11338500,"2019-10-03","FUJI"
115,115,113,115,5834900,"2019-10-04","FUJI"
115,118,114,115,9272500,"2019-10-07","FUJI"
115,118,114,116,8931400,"2019-10-08","FUJI"
117,117,114,115,17866000,"2019-10-09","FUJI"
117,117,113,114,8872500,"2019-10-10","FUJI"
116,116,112,113,17568100,"2019-10-11","FUJI"
115,131,114,122,8312300,"2019-10-14","FUJI"
123,124,118,119,1247400,"2019-10-15","FUJI"
122,129,115,115,2573200,"2019-10-16","FUJI"
118,120,115,117,27122500,"2019-10-17","FUJI"
120,120,115,117,194300,"2019-10-18","FUJI"
119,120,114,117,34900,"2019-10-21","FUJI"
120,120,114,117,653100,"2019-10-22","FUJI"
122,135,115,116,34325500,"2019-10-23","FUJI"
118,120,113,116,1671900,"2019-10-24","FUJI"
117,117,113,115,7742200,"2019-10-25","FUJI"
115,116,114,114,8368800,"2019-10-28","FUJI"
114,116,113,114,393500,"2019-10-29","FUJI"
114,116,111,113,537400,"2019-10-30","FUJI"
113,114,110,113,25759800,"2019-10-31","FUJI"
111,114,109,112,331000,"2019-11-01","FUJI"
102,110,102,105,2021100,"2019-11-04","FUJI"
99,111,99,107,1186500,"2019-11-05","FUJI"
97,107,97,105,363500,"2019-11-06","FUJI"
95,106,95,106,1694200,"2019-11-07","FUJI"
104,106,103,106,269400,"2019-11-08","FUJI"
102,108,102,103,119300,"2019-11-11","FUJI"
101,107,101,105,310700,"2019-11-12","FUJI"
108,108,104,104,246100,"2019-11-13","FUJI"
102,105,102,105,323400,"2019-11-14","FUJI"
95,105,95,103,207600,"2019-11-15","FUJI"
102,106,102,104,71500,"2019-11-18","FUJI"
102,106,102,103,189200,"2019-11-19","FUJI"
102,105,101,104,1130300,"2019-11-20","FUJI"
94,104,94,103,124500,"2019-11-21","FUJI"
104,104,101,101,266000,"2019-11-22","FUJI"
100,104,100,104,361700,"2019-11-25","FUJI"
104,104,102,103,169100,"2019-11-26","FUJI"
102,103,102,102,129900,"2019-11-27","FUJI"
92,104,92,103,107400,"2019-11-28","FUJI"
102,103,102,102,320300,"2019-11-29","FUJI"
92,107,92,107,197900,"2019-12-02","FUJI"
97,106,97,106,704600,"2019-12-03","FUJI"
96,105,96,103,21125800,"2019-12-04","FUJI"
93,105,93,103,2996000,"2019-12-05","FUJI"
103,105,103,104,149400,"2019-12-06","FUJI"
104,110,103,110,28310100,"2019-12-09","FUJI"
110,115,101,115,9404300,"2019-12-10","FUJI"
115,120,110,110,26119800,"2019-12-11","FUJI"
110,111,110,110,47400,"2019-12-12","FUJI"
107,108,107,107,24300,"2019-12-13","FUJI"
107,115,107,115,13800,"2019-12-16","FUJI"
114,115,109,115,66300,"2019-12-17","FUJI"
115,115,100,107,127300,"2019-12-18","FUJI"
107,109,106,109,13200,"2019-12-19","FUJI"
111,111,109,110,11700,"2019-12-20","FUJI"
109,109,109,109,100,"2019-12-23","FUJI"
105,113,100,113,188700,"2019-12-26","FUJI"
111,111,111,111,2100,"2019-12-27","FUJI"
105,115,105,110,142700,"2019-12-30","FUJI"
102,115,102,113,17300,"2020-01-02","FUJI"
113,114,105,114,250600,"2020-01-03","FUJI"
105,113,105,113,60300,"2020-01-06","FUJI"
103,112,103,112,26700,"2020-01-07","FUJI"
102,112,102,106,314000,"2020-01-08","FUJI"
103,112,103,112,353600,"2020-01-09","FUJI"
102,108,102,108,57500,"2020-01-10","FUJI"
106,108,100,108,829500,"2020-01-13","FUJI"
105,110,105,109,135600,"2020-01-14","FUJI"
109,109,109,109,1000,"2020-01-15","FUJI"
104,109,104,105,16700,"2020-01-16","FUJI"
106,108,106,106,20100,"2020-01-17","FUJI"
108,110,105,109,15800,"2020-01-20","FUJI"
105,108,105,105,45100,"2020-01-21","FUJI"
105,107,105,107,145600,"2020-01-22","FUJI"
110,111,105,111,8700,"2020-01-23","FUJI"
105,112,105,105,7122700,"2020-01-24","FUJI"
100,117,100,113,9215700,"2020-01-27","FUJI"
105,112,105,106,9357300,"2020-01-28","FUJI"
110,112,105,111,10066100,"2020-01-29","FUJI"
111,111,105,108,15104200,"2020-01-30","FUJI"
111,111,104,108,14148900,"2020-01-31","FUJI"
109,111,103,109,25389100,"2020-02-03","FUJI"
109,110,102,105,256000,"2020-02-04","FUJI"
108,108,104,107,80400,"2020-02-05","FUJI"
107,108,103,106,232800,"2020-02-06","FUJI"
105,105,104,104,112900,"2020-02-07","FUJI"
105,109,104,109,72000,"2020-02-10","FUJI"
109,109,104,106,102500,"2020-02-11","FUJI"
104,105,103,105,51300,"2020-02-12","FUJI"
105,105,103,105,94500,"2020-02-13","FUJI"
103,105,103,105,49100,"2020-02-14","FUJI"
103,103,103,103,17000,"2020-02-17","FUJI"
103,103,103,103,1019600,"2020-02-18","FUJI"
104,105,102,105,21900,"2020-02-19","FUJI"
105,105,102,105,32000,"2020-02-20","FUJI"
105,105,105,105,0,"2020-02-21","FUJI"
103,105,102,105,52700,"2020-02-24","FUJI"
103,105,102,105,1029400,"2020-02-25","FUJI"
105,112,102,104,87600,"2020-02-26","FUJI"
103,105,102,105,359600,"2020-02-27","FUJI"
102,104,99,104,21979000,"2020-02-28","FUJI"
100,109,100,109,155200,"2020-03-02","FUJI"
108,108,100,107,103000,"2020-03-03","FUJI"
102,103,100,103,113000,"2020-03-04","FUJI"
105,105,101,105,13300,"2020-03-05","FUJI"
102,104,101,104,202100,"2020-03-06","FUJI"
101,105,101,105,136700,"2020-03-09","FUJI"
104,106,100,106,159500,"2020-03-10","FUJI"
107,107,102,104,109200,"2020-03-11","FUJI"
101,101,99,99,498900,"2020-03-12","FUJI"
99,104,97,104,281700,"2020-03-13","FUJI"
104,104,104,104,900,"2020-03-16","FUJI"
98,98,98,98,152600,"2020-03-17","FUJI"
97,97,96,97,298800,"2020-03-18","FUJI"
98,100,96,100,146900,"2020-03-19","FUJI"
96,99,95,99,126200,"2020-03-20","FUJI"
101,110,101,105,27800,"2020-03-23","FUJI"
98,104,98,100,23100,"2020-03-24","FUJI"
99,100,96,100,16200,"2020-03-26","FUJI"
100,104,99,104,16300,"2020-03-27","FUJI"
99,100,99,100,300,"2020-03-30","FUJI"
100,103,100,103,300,"2020-03-31","FUJI"
129,129,100,110,31600,"2020-04-01","FUJI"
103,105,103,105,12700,"2020-04-02","FUJI"
109,114,100,100,13800,"2020-04-03","FUJI"
100,110,98,110,421900,"2020-04-06","FUJI"
103,105,103,105,2700,"2020-04-07","FUJI"
98,98,98,98,32500,"2020-04-08","FUJI"
98,104,98,104,1900,"2020-04-09","FUJI"
104,104,98,103,36000,"2020-04-13","FUJI"
103,103,103,103,0,"2020-04-14","FUJI"
102,102,100,100,316800,"2020-04-15","FUJI"
100,102,100,102,5100,"2020-04-16","FUJI"
109,109,109,109,100,"2020-04-17","FUJI"
102,103,102,103,8900,"2020-04-20","FUJI"
102,102,100,100,7400,"2020-04-21","FUJI"
109,109,98,106,3000,"2020-04-22","FUJI"
103,103,100,102,2000,"2020-04-23","FUJI"
98,100,95,100,43900,"2020-04-24","FUJI"
100,103,100,103,130100,"2020-04-27","FUJI"
110,110,100,104,109700,"2020-04-28","FUJI"
109,109,100,103,900,"2020-04-29","FUJI"
100,101,100,101,83200,"2020-04-30","FUJI"
100,108,100,106,42300,"2020-05-04","FUJI"
105,105,105,105,100,"2020-05-05","FUJI"
104,104,100,101,1500,"2020-05-06","FUJI"
109,109,100,106,29900,"2020-05-08","FUJI"
105,105,105,105,100,"2020-05-11","FUJI"
104,105,104,105,50000,"2020-05-12","FUJI"
100,104,100,100,1100,"2020-05-13","FUJI"
105,105,100,100,3100,"2020-05-14","FUJI"
100,109,100,104,24300,"2020-05-15","FUJI"
104,104,104,104,0,"2020-05-18","FUJI"
104,104,104,104,100,"2020-05-19","FUJI"
100,104,100,104,20600,"2020-05-20","FUJI"
104,104,104,104,0,"2020-05-26","FUJI"
104,104,100,104,5010800,"2020-05-27","FUJI"
104,109,104,108,50400,"2020-05-28","FUJI"
107,110,101,109,167200,"2020-05-29","FUJI"
103,108,102,108,50100,"2020-06-02","FUJI"
112,112,102,107,6800,"2020-06-03","FUJI"
111,112,102,102,17600,"2020-06-04","FUJI"
107,110,107,109,1300,"2020-06-05","FUJI"
108,112,105,112,108600,"2020-06-08","FUJI"
109,110,105,110,76400,"2020-06-09","FUJI"
110,110,103,109,1800,"2020-06-10","FUJI"
108,108,108,108,500,"2020-06-11","FUJI"
102,108,102,108,900,"2020-06-12","FUJI"
108,108,105,106,9700,"2020-06-15","FUJI"
110,110,105,108,2100,"2020-06-16","FUJI"
108,108,108,108,0,"2020-06-17","FUJI"
109,109,103,105,104000,"2020-06-18","FUJI"
104,110,104,110,300,"2020-06-19","FUJI"
105,107,105,107,300,"2020-06-22","FUJI"
103,107,103,107,500,"2020-06-23","FUJI"
104,105,104,105,700,"2020-06-24","FUJI"
105,105,103,105,17000,"2020-06-25","FUJI"
103,106,103,106,300,"2020-06-26","FUJI"
106,106,106,106,30100,"2020-06-29","FUJI"
106,106,103,106,10800,"2020-06-30","FUJI"
109,109,109,109,400,"2020-07-01","FUJI"
107,109,107,109,1400,"2020-07-02","FUJI"
108,108,104,108,10600,"2020-07-03","FUJI"
108,108,108,108,0,"2020-07-06","FUJI"
107,107,106,107,84900,"2020-07-07","FUJI"
103,106,103,106,51300,"2020-07-08","FUJI"
108,108,103,107,18200,"2020-07-09","FUJI"
104,106,104,106,25000200,"2020-07-10","FUJI"
103,112,103,105,24500,"2020-07-13","FUJI"
104,107,103,107,13900,"2020-07-14","FUJI"
104,108,104,108,10800,"2020-07-15","FUJI"
104,104,102,104,158400,"2020-07-16","FUJI"
104,110,104,110,17100,"2020-07-17","FUJI"
108,108,103,108,45600,"2020-07-20","FUJI"
106,106,104,104,2800,"2020-07-21","FUJI"
103,107,103,106,10021000,"2020-07-22","FUJI"
104,109,103,109,10003100,"2020-07-23","FUJI"
119,119,107,107,64200,"2020-07-24","FUJI"
117,117,103,106,15001400,"2020-07-27","FUJI"
115,115,106,106,30600,"2020-07-28","FUJI"
116,116,102,104,12500,"2020-07-29","FUJI"
106,106,102,104,1200,"2020-07-30","FUJI"
103,105,103,105,10500,"2020-08-03","FUJI"
104,104,103,103,12900,"2020-08-04","FUJI"
103,107,103,107,22700,"2020-08-05","FUJI"
103,106,103,106,2700,"2020-08-06","FUJI"
106,106,105,105,200,"2020-08-07","FUJI"
115,115,103,107,54300,"2020-08-10","FUJI"
103,107,103,107,1400,"2020-08-11","FUJI"
104,106,103,106,25400,"2020-08-12","FUJI"
106,106,104,104,700,"2020-08-13","FUJI"
104,106,103,106,1800,"2020-08-14","FUJI"
108,108,106,106,1900,"2020-08-18","FUJI"
104,108,103,106,86800,"2020-08-19","FUJI"
108,110,105,108,26600,"2020-08-24","FUJI"
104,105,101,104,254000,"2020-08-25","FUJI"
104,106,103,106,239300,"2020-08-26","FUJI"
104,104,103,104,33800,"2020-08-27","FUJI"
104,109,103,109,4700,"2020-08-28","FUJI"
109,110,104,110,28200,"2020-08-31","FUJI"
110,110,104,109,1600,"2020-09-01","FUJI"
110,110,103,110,15100,"2020-09-02","FUJI"
105,108,103,108,100300,"2020-09-03","FUJI"
104,108,103,103,29600,"2020-09-04","FUJI"
103,108,103,107,52300,"2020-09-07","FUJI"
107,107,103,107,320900,"2020-09-08","FUJI"
104,109,103,109,6900,"2020-09-09","FUJI"
104,111,103,111,66200,"2020-09-10","FUJI"
110,111,110,111,12000,"2020-09-11","FUJI"
111,111,111,111,100,"2020-09-14","FUJI"
111,111,106,110,400,"2020-09-15","FUJI"
104,110,103,110,96400,"2020-09-16","FUJI"
104,105,103,105,2300,"2020-09-17","FUJI"
103,106,103,106,24100,"2020-09-18","FUJI"
103,109,103,109,2900,"2020-09-21","FUJI"
110,112,108,111,17700,"2020-09-22","FUJI"
111,111,110,110,15500,"2020-09-23","FUJI"
105,106,105,106,400,"2020-09-24","FUJI"
106,106,104,106,400,"2020-09-25","FUJI"
112,112,105,106,5100,"2020-09-28","FUJI"
109,111,106,110,10400,"2020-09-29","FUJI"
103,110,103,109,16100,"2020-09-30","FUJI"
104,109,104,109,400,"2020-10-01","FUJI"
104,109,104,109,700,"2020-10-02","FUJI"
103,106,103,106,200900,"2020-10-05","FUJI"
104,106,104,106,1600,"2020-10-06","FUJI"
111,116,103,108,34300,"2020-10-07","FUJI"
108,108,108,108,0,"2020-10-08","FUJI"
104,107,104,107,1900,"2020-10-09","FUJI"
107,107,107,107,300,"2020-10-12","FUJI"
107,110,104,108,11700,"2020-10-13","FUJI"
107,108,107,107,1400,"2020-10-14","FUJI"
109,109,107,108,12000,"2020-10-15","FUJI"
107,107,106,107,3500,"2020-10-16","FUJI"
106,110,106,110,1600,"2020-10-19","FUJI"
110,110,106,110,1700,"2020-10-20","FUJI"
106,108,106,108,30400,"2020-10-21","FUJI"
108,110,108,108,1100,"2020-10-22","FUJI"
108,112,105,112,5900,"2020-10-23","FUJI"
109,110,106,110,14400,"2020-10-26","FUJI"
110,110,110,110,0,"2020-10-27","FUJI"
110,114,107,111,4500,"2020-11-02","FUJI"
111,111,107,110,42600,"2020-11-03","FUJI"
110,110,105,110,50600,"2020-11-04","FUJI"
107,122,107,119,402300,"2020-11-05","FUJI"
119,119,116,116,45200,"2020-11-06","FUJI"
115,117,115,117,132100,"2020-11-09","FUJI"
117,120,115,120,201200,"2020-11-10","FUJI"
120,120,115,119,88100,"2020-11-11","FUJI"
116,119,115,117,2900,"2020-11-12","FUJI"
117,117,117,117,200,"2020-11-13","FUJI"
117,119,115,117,19700,"2020-11-16","FUJI"
117,121,116,121,4100,"2020-11-17","FUJI"
121,121,115,120,1700,"2020-11-18","FUJI"
120,121,120,121,12100,"2020-11-19","FUJI"
117,119,117,119,500,"2020-11-20","FUJI"
119,119,117,119,1600,"2020-11-23","FUJI"
119,125,115,118,16400,"2020-11-24","FUJI"
118,119,115,119,16600,"2020-11-25","FUJI"
117,118,114,118,81300,"2020-11-26","FUJI"
116,120,116,120,9100,"2020-11-27","FUJI"
119,119,119,119,400,"2020-11-30","FUJI"
116,117,115,117,21900,"2020-12-01","FUJI"
115,117,115,117,2700,"2020-12-02","FUJI"
116,117,115,117,32800,"2020-12-03","FUJI"
117,117,117,117,0,"2020-12-04","FUJI"
115,117,115,116,10600,"2020-12-07","FUJI"
116,117,115,117,40200,"2020-12-08","FUJI"
117,117,115,116,14000,"2020-12-10","FUJI"
116,117,115,117,25800,"2020-12-11","FUJI"
117,117,116,117,7400,"2020-12-14","FUJI"
116,117,115,117,1500,"2020-12-15","FUJI"
117,117,115,116,18500,"2020-12-16","FUJI"
115,117,115,117,4910300,"2020-12-17","FUJI"
117,117,115,117,2017300,"2020-12-18","FUJI"
117,119,115,119,355700,"2020-12-21","FUJI"
119,119,115,116,31700,"2020-12-22","FUJI"
115,116,115,116,195100,"2020-12-23","FUJI"
116,117,116,117,6000,"2020-12-28","FUJI"
117,118,115,116,193800,"2020-12-29","FUJI"
116,119,115,115,71500,"2020-12-30","FUJI"
115,118,115,118,3900,"2021-01-04","FUJI"
118,118,115,116,25600,"2021-01-05","FUJI"
116,124,116,118,4800,"2021-01-06","FUJI"
118,118,116,116,6600,"2021-01-07","FUJI"
118,118,116,118,1800,"2021-01-08","FUJI"
118,130,118,122,479800,"2021-01-11","FUJI"
118,120,118,120,60200,"2021-01-12","FUJI"
120,120,116,120,10300,"2021-01-13","FUJI"
118,118,116,118,5100,"2021-01-14","FUJI"
117,118,116,118,15300,"2021-01-15","FUJI"
118,120,116,118,7600,"2021-01-18","FUJI"
118,122,115,120,96900,"2021-01-19","FUJI"
120,128,118,122,39600,"2021-01-20","FUJI"
122,122,115,120,82100,"2021-01-21","FUJI"
120,120,119,119,1500,"2021-01-22","FUJI"
119,119,116,119,5000,"2021-01-25","FUJI"
119,120,119,120,7700,"2021-01-26","FUJI"
120,120,118,118,3200,"2021-01-27","FUJI"
118,120,116,116,9700,"2021-01-28","FUJI"
116,121,114,120,196800,"2021-01-29","FUJI"
120,121,114,119,881200,"2021-02-01","FUJI"
119,120,118,120,900,"2021-02-02","FUJI"
120,120,115,120,10800,"2021-02-03","FUJI"
120,120,120,120,6500,"2021-02-04","FUJI"
120,120,120,120,100,"2021-02-05","FUJI"
120,121,117,121,14100,"2021-02-08","FUJI"
121,121,116,121,597300,"2021-02-09","FUJI"
121,121,116,120,5800,"2021-02-10","FUJI"
117,120,117,120,36000,"2021-02-11","FUJI"
120,120,120,120,200,"2021-02-15","FUJI"
117,120,117,120,1000,"2021-02-16","FUJI"
120,121,118,120,4100,"2021-02-17","FUJI"
117,120,117,120,300,"2021-02-18","FUJI"
120,122,120,122,90100,"2021-02-19","FUJI"
122,125,122,125,118100,"2021-02-22","FUJI"
125,125,119,125,132700,"2021-02-23","FUJI"
125,125,123,125,3600,"2021-02-24","FUJI"
124,124,123,123,2400,"2021-02-25","FUJI"
123,123,120,123,12600,"2021-02-26","FUJI"
123,124,120,123,21600,"2021-03-01","FUJI"
120,123,120,123,16300,"2021-03-02","FUJI"
122,123,120,123,20500,"2021-03-03","FUJI"
123,124,120,124,236400,"2021-03-04","FUJI"
125,167,120,126,5041300,"2021-03-05","FUJI"
126,168,122,124,3593700,"2021-03-08","FUJI"
135,165,124,131,5914400,"2021-03-09","FUJI"
134,140,124,131,1939100,"2021-03-10","FUJI"
131,131,126,128,166800,"2021-03-12","FUJI"
128,139,127,130,342100,"2021-03-15","FUJI"
130,139,128,136,1265200,"2021-03-16","FUJI"
136,136,127,130,402000,"2021-03-17","FUJI"
130,137,130,136,145000,"2021-03-18","FUJI"
136,137,131,136,146100,"2021-03-19","FUJI"
136,137,131,136,764500,"2021-03-22","FUJI"
136,141,132,139,278100,"2021-03-23","FUJI"
140,146,136,137,198100,"2021-03-24","FUJI"
137,146,135,142,182200,"2021-03-25","FUJI"
142,150,138,149,263600,"2021-03-26","FUJI"
142,146,142,145,212300,"2021-03-29","FUJI"
145,146,136,145,103600,"2021-03-30","FUJI"
143,145,142,143,69200,"2021-03-31","FUJI"
141,147,141,147,82000,"2021-04-01","FUJI"
146,146,137,145,515200,"2021-04-05","FUJI"
145,146,139,145,251000,"2021-04-06","FUJI"
145,147,143,144,157600,"2021-04-07","FUJI"
146,147,142,145,30600,"2021-04-08","FUJI"
145,151,145,148,72400,"2021-04-09","FUJI"
148,158,140,150,11600,"2021-04-12","FUJI"
150,153,145,153,34000,"2021-04-13","FUJI"
153,160,149,151,70700,"2021-04-14","FUJI"
150,162,150,155,44900,"2021-04-15","FUJI"
155,160,153,159,124300,"2021-04-16","FUJI"
159,159,151,157,115900,"2021-04-19","FUJI"
157,157,153,153,66100,"2021-04-20","FUJI"
158,158,149,155,60800,"2021-04-21","FUJI"
155,158,152,157,92700,"2021-04-22","FUJI"
157,160,155,160,41100,"2021-04-23","FUJI"
160,162,160,161,77500,"2021-04-26","FUJI"
162,165,161,165,85100,"2021-04-27","FUJI"
165,189,165,169,142400,"2021-04-28","FUJI"
169,174,160,168,141300,"2021-04-29","FUJI"
168,168,160,165,3042000,"2021-04-30","FUJI"
165,222,154,179,3429800,"2021-05-03","FUJI"
179,220,174,193,3728000,"2021-05-04","FUJI"
200,202,192,193,473100,"2021-05-05","FUJI"
195,202,187,194,188200,"2021-05-06","FUJI"
194,194,182,185,298500,"2021-05-07","FUJI"
186,189,175,180,264700,"2021-05-10","FUJI"
180,190,175,184,67800,"2021-05-11","FUJI"
184,187,172,178,237800,"2021-05-17","FUJI"
178,178,170,177,292700,"2021-05-18","FUJI"
177,195,177,184,153700,"2021-05-19","FUJI"
184,184,172,173,962300,"2021-05-20","FUJI"
183,183,171,173,26700,"2021-05-21","FUJI"
183,187,175,180,60900,"2021-05-24","FUJI"
180,188,180,182,226200,"2021-05-25","FUJI"
182,183,170,183,3553600,"2021-05-27","FUJI"
185,246,185,210,1821800,"2021-05-28","FUJI"
230,230,196,196,2170500,"2021-05-31","FUJI"
198,202,185,195,2152000,"2021-06-02","FUJI"
195,232,188,232,1995700,"2021-06-03","FUJI"
232,240,216,226,3621600,"2021-06-04","FUJI"
226,230,220,226,159000,"2021-06-07","FUJI"
226,282,226,282,5800600,"2021-06-08","FUJI"
288,318,264,286,4217100,"2021-06-09","FUJI"
286,310,266,296,3280600,"2021-06-10","FUJI"
296,318,280,280,1033100,"2021-06-11","FUJI"
280,282,266,280,1393900,"2021-06-14","FUJI"
286,286,268,278,1683300,"2021-06-15","FUJI"
278,316,268,298,1159800,"2021-06-16","FUJI"
298,298,292,294,108700,"2021-06-17","FUJI"
296,330,290,294,785300,"2021-06-18","FUJI"
294,300,280,294,1071000,"2021-06-21","FUJI"
294,300,280,294,750600,"2021-06-22","FUJI"
294,298,274,274,347900,"2021-06-23","FUJI"
282,282,270,282,195600,"2021-06-24","FUJI"
280,282,272,272,365100,"2021-06-25","FUJI"
272,276,270,276,12500,"2021-06-28","FUJI"
282,282,270,282,448900,"2021-06-29","FUJI"
282,302,282,294,1397600,"2021-06-30","FUJI"
294,296,290,296,888800,"2021-07-01","FUJI"
302,302,276,290,2693100,"2021-07-02","FUJI"
290,290,272,280,3485600,"2021-07-05","FUJI"
280,280,270,274,77500,"2021-07-06","FUJI"
294,294,274,280,11000,"2021-07-07","FUJI"
280,296,274,284,2201800,"2021-07-08","FUJI"
284,290,274,284,10700,"2021-07-09","FUJI"
284,284,270,278,62700,"2021-07-12","FUJI"
278,278,270,278,49800,"2021-07-13","FUJI"
270,278,270,278,32800,"2021-07-14","FUJI"
278,280,278,280,18600,"2021-07-15","FUJI"
280,280,270,278,20100,"2021-07-16","FUJI"
278,278,270,276,24800,"2021-07-19","FUJI"
278,286,258,286,2137000,"2021-07-21","FUJI"
286,310,284,288,2466700,"2021-07-22","FUJI"
288,292,270,278,2195800,"2021-07-23","FUJI"
278,282,276,282,1837900,"2021-07-26","FUJI"
272,282,270,280,1842800,"2021-07-27","FUJI"
284,340,282,312,2006000,"2021-07-28","FUJI"
312,370,310,330,1974100,"2021-07-29","FUJI"
336,340,308,310,449500,"2021-07-30","FUJI"
308,346,290,324,940900,"2021-08-02","FUJI"
324,330,302,330,122700,"2021-08-03","FUJI"
330,350,310,346,735300,"2021-08-04","FUJI"
346,346,322,326,982100,"2021-08-05","FUJI"
346,352,304,320,1183300,"2021-08-06","FUJI"
308,348,300,304,1070300,"2021-08-09","FUJI"
324,324,300,320,2194900,"2021-08-10","FUJI"
340,342,310,340,322600,"2021-08-12","FUJI"
342,342,320,320,72200,"2021-08-13","FUJI"
340,340,320,324,392600,"2021-08-16","FUJI"
324,326,302,302,142500,"2021-08-18","FUJI"
322,322,300,320,34000,"2021-08-19","FUJI"
320,320,302,310,29100,"2021-08-20","FUJI"
330,330,310,320,16600,"2021-08-23","FUJI"
340,340,302,320,1551200,"2021-08-24","FUJI"
340,340,300,306,1724200,"2021-08-25","FUJI"
326,326,300,304,2067900,"2021-08-26","FUJI"
324,324,300,306,1918100,"2021-08-27","FUJI"
326,326,300,308,1724400,"2021-08-30","FUJI"
328,338,300,318,1924200,"2021-08-31","FUJI"
318,334,302,318,1624900,"2021-09-01","FUJI"
322,394,322,330,2038300,"2021-09-02","FUJI"
364,380,334,352,1978500,"2021-09-03","FUJI"
352,356,350,350,1959400,"2021-09-06","FUJI"
370,380,350,374,2183600,"2021-09-07","FUJI"
394,410,364,380,1811000,"2021-09-08","FUJI"
400,450,370,406,1724900,"2021-09-09","FUJI"
426,458,406,430,943300,"2021-09-10","FUJI"
450,480,428,480,1348200,"2021-09-13","FUJI"
500,500,456,482,1195200,"2021-09-14","FUJI"
500,500,472,486,1363900,"2021-09-15","FUJI"
505,505,452,452,1285300,"2021-09-16","FUJI"
472,472,422,448,1682700,"2021-09-17","FUJI"
468,468,418,418,1829200,"2021-09-20","FUJI"
424,490,418,420,1578000,"2021-09-21","FUJI"
440,440,400,400,2195800,"2021-09-22","FUJI"
420,420,392,392,1286600,"2021-09-23","FUJI"
412,412,392,394,1525600,"2021-09-24","FUJI"
414,414,380,380,1212100,"2021-09-27","FUJI"
400,400,380,382,2053800,"2021-09-28","FUJI"
402,402,370,370,97900,"2021-09-29","FUJI"
356,356,346,346,183100,"2021-09-30","FUJI"
366,366,322,324,166100,"2021-10-01","FUJI"
344,344,324,342,2016500,"2021-10-04","FUJI"
362,362,324,344,2138500,"2021-10-05","FUJI"
364,364,326,328,19100,"2021-10-06","FUJI"
348,348,308,334,74600,"2021-10-07","FUJI"
354,354,334,340,6800,"2021-10-08","FUJI"
340,340,320,324,21200,"2021-10-11","FUJI"
338,338,304,322,48500,"2021-10-12","FUJI"
320,324,306,320,1530600,"2021-10-13","FUJI"
320,320,300,300,2011400,"2021-10-14","FUJI"
310,310,308,308,16000,"2021-10-15","FUJI"
310,318,310,318,2002800,"2021-10-18","FUJI"
318,318,300,302,2549000,"2021-10-19","FUJI"
302,304,300,300,2517800,"2021-10-21","FUJI"
302,338,300,324,3090300,"2021-10-22","FUJI"
344,350,302,330,3661400,"2021-10-25","FUJI"
350,350,308,330,4404600,"2021-10-26","FUJI"
350,350,330,340,45000,"2021-10-27","FUJI"
340,340,332,340,13000,"2021-10-28","FUJI"
360,418,338,412,1656700,"2021-10-29","FUJI"
414,448,412,436,646600,"2021-11-01","FUJI"
456,456,420,434,126100,"2021-11-02","FUJI"
450,450,420,420,26500,"2021-11-03","FUJI"
440,440,420,430,15600,"2021-11-04","FUJI"
450,450,430,444,408300,"2021-11-05","FUJI"
464,500,430,500,1169400,"2021-11-08","FUJI"
550,550,494,510,1151800,"2021-11-09","FUJI"
510,510,476,510,928400,"2021-11-10","FUJI"
505,510,490,500,635600,"2021-11-11","FUJI"
490,550,490,510,671800,"2021-11-12","FUJI"
510,550,510,535,60300,"2021-11-15","FUJI"
585,585,500,500,26500,"2021-11-16","FUJI"
545,545,470,470,141200,"2021-11-17","FUJI"
490,550,470,490,96800,"2021-11-18","FUJI"
510,510,482,500,21600,"2021-11-19","FUJI"
490,490,478,478,15100,"2021-11-22","FUJI"
490,490,470,490,21300,"2021-11-23","FUJI"
510,520,474,496,6400,"2021-11-24","FUJI"
494,494,472,488,1700,"2021-11-25","FUJI"
505,505,468,468,18800,"2021-11-26","FUJI"
505,505,468,505,7800,"2021-11-29","FUJI"
505,505,472,496,22800,"2021-11-30","FUJI"
515,515,494,494,1200,"2021-12-01","FUJI"
510,510,474,505,18400,"2021-12-02","FUJI"
474,505,474,500,2600,"2021-12-03","FUJI"
500,500,474,476,4700,"2021-12-06","FUJI"
496,496,450,490,1079300,"2021-12-07","FUJI"
496,488,460,486,1107100,"2021-12-08","FUJI"
500,500,460,490,1153400,"2021-12-09","FUJI"
490,490,490,490,0,"2021-12-10","FUJI"
490,510,460,510,122700,"2021-12-13","FUJI"
510,535,500,535,26800,"2021-12-14","FUJI"
540,540,510,535,17300,"2021-12-15","FUJI"
535,535,520,535,3500,"2021-12-16","FUJI"
535,540,535,540,16200,"2021-12-17","FUJI"
540,540,515,515,4000,"2021-12-20","FUJI"
515,550,515,545,44200,"2021-12-21","FUJI"
545,585,540,585,12100,"2021-12-22","FUJI"
585,610,580,600,57200,"2021-12-23","FUJI"
600,610,600,610,23400,"2021-12-24","FUJI"
610,640,585,590,50400,"2021-12-27","FUJI"
590,635,590,635,12200,"2021-12-28","FUJI"
630,635,600,605,17400,"2021-12-29","FUJI"
605,620,600,620,16600,"2021-12-30","FUJI"
620,620,600,615,9300,"2022-01-03","FUJI"
615,615,590,615,10000,"2022-01-04","FUJI"
615,615,615,615,0,"2022-01-05","FUJI"
615,625,590,625,1700,"2022-01-06","FUJI"
625,625,605,625,1200,"2022-01-07","FUJI"
625,630,620,620,13500,"2022-01-10","FUJI"
615,620,590,620,6800,"2022-01-11","FUJI"
620,620,595,615,2300,"2022-01-12","FUJI"
600,610,600,610,1200,"2022-01-13","FUJI"
600,760,600,745,450600,"2022-01-14","FUJI"
760,760,695,695,151600,"2022-01-17","FUJI"
695,700,650,680,62700,"2022-01-18","FUJI"
670,695,670,695,7100,"2022-01-19","FUJI"
695,695,675,690,4400,"2022-01-20","FUJI"
690,710,670,710,25100,"2022-01-21","FUJI"
710,800,700,745,39800,"2022-01-24","FUJI"
720,740,720,740,10000,"2022-01-25","FUJI"
735,740,700,740,19100,"2022-01-26","FUJI"
700,775,700,750,8700,"2022-01-27","FUJI"
750,750,710,745,4800,"2022-01-28","FUJI"
745,745,730,745,10000,"2022-01-31","FUJI"
745,745,740,740,10900,"2022-02-02","FUJI"
740,740,700,740,4600,"2022-02-03","FUJI"
745,785,700,785,27300,"2022-02-04","FUJI"
785,785,740,740,54200,"2022-02-07","FUJI"
740,760,735,760,5500,"2022-02-08","FUJI"
760,760,760,760,0,"2022-02-09","FUJI"
760,760,715,715,7500,"2022-02-10","FUJI"
765,765,700,700,20600,"2022-02-11","FUJI"
730,730,700,700,52800,"2022-02-14","FUJI"
705,795,705,795,1900,"2022-02-15","FUJI"
780,785,740,740,4300,"2022-02-16","FUJI"
790,790,700,780,4900,"2022-02-17","FUJI"
745,780,745,780,3700,"2022-02-18","FUJI"
780,800,730,765,16500,"2022-02-21","FUJI"
765,800,740,800,5100,"2022-02-22","FUJI"
800,825,800,805,31200,"2022-02-23","FUJI"
805,820,780,815,38500,"2022-02-24","FUJI"
815,820,780,780,9200,"2022-02-25","FUJI"
800,805,800,805,3200,"2022-03-01","FUJI"
805,815,780,815,5900,"2022-03-02","FUJI"
780,815,760,815,7100,"2022-03-04","FUJI"
815,815,760,810,3800,"2022-03-07","FUJI"
805,805,765,800,2200,"2022-03-08","FUJI"
765,795,760,795,20900,"2022-03-09","FUJI"
790,800,790,800,5300,"2022-03-10","FUJI"
800,800,800,800,0,"2022-03-11","FUJI"
800,805,785,800,2000,"2022-03-14","FUJI"
800,800,750,790,7600,"2022-03-15","FUJI"
790,800,750,750,3800,"2022-03-16","FUJI"
800,800,750,785,5900,"2022-03-17","FUJI"
780,785,745,785,83200,"2022-03-18","FUJI"
785,785,740,770,11700,"2022-03-21","FUJI"
750,750,740,745,2500,"2022-03-22","FUJI"
700,750,700,750,20500,"2022-03-23","FUJI"
700,705,700,700,29300,"2022-03-24","FUJI"
740,750,655,690,32800,"2022-03-25","FUJI"
685,685,645,650,31000,"2022-03-28","FUJI"
650,650,605,605,100700,"2022-03-29","FUJI"
645,650,605,620,25900,"2022-03-30","FUJI"
620,635,600,635,11600,"2022-03-31","FUJI"
620,620,595,595,16300,"2022-04-01","FUJI"
595,595,570,570,13400,"2022-04-04","FUJI"
570,620,570,610,4100,"2022-04-05","FUJI"
595,595,570,590,36200,"2022-04-06","FUJI"
550,570,550,550,20300,"2022-04-07","FUJI"
525,550,515,525,18000,"2022-04-08","FUJI"
525,630,525,600,120400,"2022-04-11","FUJI"
600,600,560,575,32300,"2022-04-12","FUJI"
590,615,580,595,30000,"2022-04-13","FUJI"
590,590,570,580,10200,"2022-04-14","FUJI"
580,580,560,560,1300,"2022-04-18","FUJI"
560,600,560,590,14500,"2022-04-19","FUJI"
590,590,550,580,11400,"2022-04-20","FUJI"
545,615,545,610,27200,"2022-04-21","FUJI"
600,735,600,700,76000,"2022-04-22","FUJI"
700,720,655,700,44900,"2022-04-25","FUJI"
700,700,655,700,8500,"2022-04-26","FUJI"
655,730,655,730,9900,"2022-04-27","FUJI"
740,740,700,740,17000,"2022-04-28","FUJI"
740,740,690,730,9100,"2022-05-09","FUJI"
685,730,680,730,13800,"2022-05-10","FUJI"
680,730,680,730,1400,"2022-05-11","FUJI"
680,725,680,725,2000,"2022-05-12","FUJI"
680,725,675,720,10800,"2022-05-13","FUJI"
715,720,670,680,11100,"2022-05-17","FUJI"
645,730,640,730,3100,"2022-05-18","FUJI"
730,730,680,730,3800,"2022-05-19","FUJI"
730,730,730,730,0,"2022-05-20","FUJI"
685,715,685,700,6800,"2022-05-23","FUJI"
700,700,680,680,4500,"2022-05-24","FUJI"
680,680,650,650,6100,"2022-05-25","FUJI"
725,725,680,680,2400,"2022-05-27","FUJI"
680,680,650,680,2000,"2022-05-30","FUJI"
680,680,635,635,15800,"2022-05-31","FUJI"
640,665,635,665,2600,"2022-06-02","FUJI"
660,675,640,665,11200,"2022-06-03","FUJI"
665,670,625,670,7900,"2022-06-06","FUJI"
670,670,670,670,1200,"2022-06-07","FUJI"
670,670,645,665,2100,"2022-06-08","FUJI"
665,665,625,630,10100,"2022-06-09","FUJI"
630,640,630,640,500,"2022-06-10","FUJI"
640,640,640,640,0,"2022-06-13","FUJI"
640,640,640,640,0,"2022-06-14","FUJI"
640,640,640,640,0,"2022-06-15","FUJI"
640,640,640,640,0,"2022-06-16","FUJI"
615,670,615,670,600,"2022-06-17","FUJI"
630,665,625,665,800,"2022-06-20","FUJI"
665,665,665,665,0,"2022-06-21","FUJI"
665,665,665,665,100,"2022-06-22","FUJI"
665,665,665,665,0,"2022-06-23","FUJI"
620,720,620,660,3900,"2022-06-24","FUJI"
640,680,640,680,384400,"2022-06-27","FUJI"
675,675,640,645,80600,"2022-06-28","FUJI"
685,685,620,625,83000,"2022-06-29","FUJI"
645,645,600,630,700,"2022-06-30","FUJI"
665,695,625,670,84300,"2022-07-01","FUJI"
670,690,625,625,86400,"2022-07-04","FUJI"
650,710,620,670,82400,"2022-07-05","FUJI"
665,665,660,660,85100,"2022-07-06","FUJI"
655,660,615,660,85800,"2022-07-07","FUJI"
680,690,620,650,105500,"2022-07-08","FUJI"
615,640,610,640,4300,"2022-07-11","FUJI"
605,635,600,600,25700,"2022-07-12","FUJI"
600,635,565,570,27200,"2022-07-13","FUJI"
585,595,535,595,17600,"2022-07-14","FUJI"
595,610,560,610,1300,"2022-07-15","FUJI"
575,575,575,575,700,"2022-07-18","FUJI"
540,640,540,595,13000,"2022-07-19","FUJI"
565,565,565,565,200,"2022-07-20","FUJI"
530,635,530,585,150900,"2022-07-21","FUJI"
550,585,550,555,11700,"2022-07-22","FUJI"
530,575,530,575,4600,"2022-07-25","FUJI"
580,595,550,590,4000,"2022-07-26","FUJI"
585,585,555,580,2300,"2022-07-27","FUJI"
585,605,560,585,4800,"2022-07-28","FUJI"
550,585,550,585,2800,"2022-07-29","FUJI"
585,600,585,600,1200,"2022-08-01","FUJI"
600,600,600,600,0,"2022-08-02","FUJI"
585,630,580,610,4500,"2022-08-03","FUJI"
605,630,605,605,1500,"2022-08-04","FUJI"
605,630,600,630,1500,"2022-08-05","FUJI"
630,630,590,625,2600,"2022-08-08","FUJI"
595,625,590,625,5700,"2022-08-09","FUJI"
625,625,625,625,0,"2022-08-10","FUJI"
625,645,625,640,114600,"2022-08-11","FUJI"
640,640,635,640,21200,"2022-08-12","FUJI"
625,625,620,625,18300,"2022-08-15","FUJI"
620,620,610,620,6000,"2022-08-16","FUJI"
625,645,625,645,72200,"2022-08-18","FUJI"
645,645,645,645,100,"2022-08-19","FUJI"
645,645,620,640,3400,"2022-08-22","FUJI"
630,660,630,660,20000,"2022-08-23","FUJI"
660,660,625,625,200,"2022-08-24","FUJI"
630,640,610,635,71900,"2022-08-25","FUJI"
640,665,640,660,600,"2022-08-26","FUJI"
645,655,615,655,456600,"2022-08-29","FUJI"
655,655,625,645,2800,"2022-08-30","FUJI"
625,650,625,645,502900,"2022-08-31","FUJI"
630,645,630,645,1300,"2022-09-01","FUJI"
640,730,640,700,26400,"2022-09-02","FUJI"
700,700,655,670,511000,"2022-09-05","FUJI"
670,670,630,630,3300,"2022-09-06","FUJI"
640,685,630,675,14400,"2022-09-07","FUJI"
675,675,635,675,3700,"2022-09-08","FUJI"
655,690,640,675,582100,"2022-09-09","FUJI"
670,690,650,680,1214800,"2022-09-12","FUJI"
680,695,680,685,1200300,"2022-09-13","FUJI"
685,685,640,665,16600,"2022-09-14","FUJI"
665,695,640,640,1220900,"2022-09-15","FUJI"
670,695,605,630,621100,"2022-09-16","FUJI"
620,655,620,655,731500,"2022-09-19","FUJI"
670,685,630,630,541000,"2022-09-20","FUJI"
620,645,620,645,2000,"2022-09-21","FUJI"
620,655,620,650,1505500,"2022-09-22","FUJI"
645,645,620,645,1201300,"2022-09-23","FUJI"
635,655,635,645,1800400,"2022-09-26","FUJI"
650,650,650,650,1801500,"2022-09-27","FUJI"
650,655,650,655,1690100,"2022-09-28","FUJI"
655,655,615,640,1606500,"2022-09-29","FUJI"
620,640,620,630,1960300,"2022-09-30","FUJI"
625,665,625,645,1794500,"2022-10-03","FUJI"
645,655,620,635,1818700,"2022-10-04","FUJI"
650,650,625,640,2000500,"2022-10-05","FUJI"
640,645,625,640,2096600,"2022-10-06","FUJI"
635,635,635,635,2391600,"2022-10-07","FUJI"
630,635,630,635,1670100,"2022-10-10","FUJI"
630,630,625,630,773700,"2022-10-11","FUJI"
655,665,625,635,907900,"2022-10-12","FUJI"
620,630,620,625,398300,"2022-10-13","FUJI"
625,635,620,620,1129200,"2022-10-14","FUJI"
620,635,620,625,301000,"2022-10-17","FUJI"
630,630,625,625,328000,"2022-10-18","FUJI"
630,630,620,625,357800,"2022-10-19","FUJI"
625,635,625,635,315000,"2022-10-20","FUJI"
630,630,610,625,307300,"2022-10-21","FUJI"
655,655,640,645,149700,"2022-10-24","FUJI"
635,635,630,630,181100,"2022-10-25","FUJI"
630,635,610,610,164100,"2022-10-26","FUJI"
610,625,610,625,181400,"2022-10-27","FUJI"
630,630,630,630,180000,"2022-10-28","FUJI"
630,640,630,640,92100,"2022-10-31","FUJI"
640,640,615,640,90400,"2022-11-01","FUJI"
640,640,640,640,0,"2022-11-02","FUJI"
615,615,615,615,900,"2022-11-03","FUJI"
635,635,635,635,200,"2022-11-04","FUJI"
615,630,615,615,306800,"2022-11-07","FUJI"
630,670,615,635,309900,"2022-11-08","FUJI"
635,635,635,635,349000,"2022-11-09","FUJI"
625,625,610,620,274000,"2022-11-10","FUJI"
625,630,610,630,200300,"2022-11-11","FUJI"
625,625,620,620,135100,"2022-11-14","FUJI"
620,620,620,620,0,"2022-11-15","FUJI"
620,620,620,620,0,"2022-11-16","FUJI"
620,620,620,620,0,"2022-11-17","FUJI"
635,635,635,635,300,"2022-11-18","FUJI"
615,615,615,615,3000700,"2022-11-21","FUJI"
635,640,610,625,2020000,"2022-11-22","FUJI"
625,630,610,630,1501100,"2022-11-23","FUJI"
610,625,610,625,600,"2022-11-24","FUJI"
635,635,635,635,300,"2022-11-25","FUJI"
635,635,635,635,0,"2022-11-28","FUJI"
630,630,610,615,2400,"2022-11-29","FUJI"
610,625,600,625,17500,"2022-11-30","FUJI"
625,625,625,625,0,"2022-12-01","FUJI"
605,625,600,625,800,"2022-12-02","FUJI"
625,625,625,625,0,"2022-12-05","FUJI"
625,625,625,625,100,"2022-12-06","FUJI"
600,600,600,600,200,"2022-12-07","FUJI"
625,625,625,625,200,"2022-12-08","FUJI"
625,625,600,620,1800,"2022-12-09","FUJI"
625,625,625,625,300,"2022-12-12","FUJI"
625,625,625,625,0,"2022-12-13","FUJI"
625,625,625,625,0,"2022-12-14","FUJI"
625,625,625,625,0,"2022-12-15","FUJI"
625,625,625,625,0,"2022-12-16","FUJI"
625,625,605,615,2005400,"2022-12-19","FUJI"
575,700,575,625,38310500,"2022-12-20","FUJI"
630,670,585,585,11964700,"2022-12-21","FUJI"
585,600,550,565,23100,"2022-12-22","FUJI"
555,625,530,540,47200,"2022-12-23","FUJI"
530,545,505,530,37300,"2022-12-26","FUJI"
535,535,494,494,25800,"2022-12-27","FUJI"
498,498,460,460,27700,"2022-12-28","FUJI"
460,560,450,520,34600,"2022-12-29","FUJI"
520,525,484,498,24900,"2022-12-30","FUJI"
496,496,464,464,11400,"2023-01-02","FUJI"
450,450,432,432,25100,"2023-01-03","FUJI"
450,450,410,446,18400,"2023-01-04","FUJI"
446,446,416,430,7000,"2023-01-05","FUJI"
420,420,400,400,44500,"2023-01-06","FUJI"
394,394,372,372,50000,"2023-01-09","FUJI"
370,370,346,346,25100,"2023-01-10","FUJI"
342,342,322,322,14500,"2023-01-11","FUJI"
304,322,300,300,42400,"2023-01-12","FUJI"
280,296,280,280,26800,"2023-01-13","FUJI"
298,350,262,282,127100,"2023-01-16","FUJI"
282,282,264,264,46600,"2023-01-17","FUJI"
262,272,246,246,220800,"2023-01-18","FUJI"
246,246,230,244,189400,"2023-01-19","FUJI"
244,246,228,228,110000,"2023-01-20","FUJI"
228,240,216,222,17900,"2023-01-24","FUJI"
222,230,218,230,55600,"2023-01-25","FUJI"
230,230,222,222,37100,"2023-01-26","FUJI"
222,230,220,220,61900,"2023-01-27","FUJI"
224,224,206,210,124800,"2023-01-30","FUJI"
210,210,196,196,163400,"2023-01-31","FUJI"
196,196,183,185,383000,"2023-02-01","FUJI"
185,193,178,188,371000,"2023-02-02","FUJI"
189,193,178,187,146700,"2023-02-03","FUJI"
189,236,183,189,425400,"2023-02-06","FUJI"
189,189,179,180,94200,"2023-02-07","FUJI"
181,191,179,180,85500,"2023-02-08","FUJI"
180,185,179,179,62200,"2023-02-09","FUJI"
179,190,179,180,449100,"2023-02-10","FUJI"
180,187,175,177,248000,"2023-02-13","FUJI"
181,192,177,185,298000,"2023-02-14","FUJI"
185,190,178,185,59700,"2023-02-15","FUJI"
185,188,182,185,20300,"2023-02-16","FUJI"
184,248,182,238,4406100,"2023-02-17","FUJI"
248,266,222,222,1972300,"2023-02-20","FUJI"
222,256,222,230,1519700,"2023-02-21","FUJI"
230,240,222,232,459800,"2023-02-22","FUJI"
216,236,216,220,300800,"2023-02-23","FUJI"
208,232,208,230,138700,"2023-02-24","FUJI"
230,234,218,228,373900,"2023-02-27","FUJI"
232,236,224,234,414400,"2023-02-28","FUJI"
234,238,230,238,490100,"2023-03-01","FUJI"
240,250,230,230,306000,"2023-03-02","FUJI"
230,240,222,222,53800,"2023-03-03","FUJI"
212,226,212,220,96600,"2023-03-06","FUJI"
210,238,210,222,70500,"2023-03-07","FUJI"
222,224,214,222,20000,"2023-03-08","FUJI"
222,226,214,216,81400,"2023-03-09","FUJI"
216,268,210,268,393600,"2023-03-10","FUJI"
272,274,250,250,30200,"2023-03-13","FUJI"
250,250,234,236,143900,"2023-03-14","FUJI"
242,248,220,224,75800,"2023-03-15","FUJI"
224,230,210,210,287400,"2023-03-16","FUJI"
226,244,206,210,148500,"2023-03-17","FUJI"
210,222,204,204,64900,"2023-03-20","FUJI"
206,214,204,204,46000,"2023-03-21","FUJI"
196,220,196,212,70600,"2023-03-24","FUJI"
200,222,200,210,67700,"2023-03-27","FUJI"
199,216,199,214,51400,"2023-03-28","FUJI"
208,218,208,216,45000,"2023-03-29","FUJI"
216,218,212,218,25300,"2023-03-30","FUJI"
212,230,212,220,42600,"2023-03-31","FUJI"
212,260,212,248,444000,"2023-04-03","FUJI"
248,250,232,238,238300,"2023-04-04","FUJI"
232,248,232,238,94000,"2023-04-05","FUJI"
248,248,232,240,71700,"2023-04-06","FUJI"
260,290,240,244,621100,"2023-04-10","FUJI"
252,260,232,250,158100,"2023-04-11","FUJI"
250,250,234,248,43000,"2023-04-12","FUJI"
234,248,232,248,123700,"2023-04-13","FUJI"
248,248,232,246,167200,"2023-04-14","FUJI"
246,246,232,238,40200,"2023-04-17","FUJI"
248,250,230,240,108700,"2023-04-18","FUJI"
250,250,234,246,53800,"2023-04-26","FUJI"
250,252,238,250,48000,"2023-04-27","FUJI"
250,260,240,260,115800,"2023-04-28","FUJI"
260,260,242,244,75300,"2023-05-02","FUJI"
244,260,238,240,171300,"2023-05-03","FUJI"
240,290,240,270,188800,"2023-05-04","FUJI"
270,276,252,258,329300,"2023-05-05","FUJI"
258,260,244,252,82800,"2023-05-08","FUJI"
256,274,238,270,403500,"2023-05-09","FUJI"
270,270,254,258,111200,"2023-05-10","FUJI"
264,268,252,260,114900,"2023-05-11","FUJI"
272,272,254,268,44800,"2023-05-12","FUJI"
268,268,254,266,78900,"2023-05-15","FUJI"
268,268,258,262,20600,"2023-05-16","FUJI"
260,272,260,266,288300,"2023-05-17","FUJI"
268,288,258,288,426700,"2023-05-19","FUJI"
290,318,270,298,170100,"2023-05-22","FUJI"
304,370,304,328,473200,"2023-05-23","FUJI"
350,350,308,338,116800,"2023-05-24","FUJI"
334,338,316,320,376500,"2023-05-25","FUJI"
320,330,308,314,81700,"2023-05-26","FUJI"
314,314,300,314,51100,"2023-05-29","FUJI"
322,322,314,316,8500,"2023-05-30","FUJI"
312,316,306,306,69100,"2023-05-31","FUJI"
306,312,298,310,62000,"2023-06-05","FUJI"
310,320,308,320,9500,"2023-06-06","FUJI"
316,318,300,310,40300,"2023-06-07","FUJI"
298,310,298,310,27100,"2023-06-08","FUJI"
320,320,300,310,39300,"2023-06-09","FUJI"
320,332,308,318,264400,"2023-06-12","FUJI"
306,318,300,302,47800,"2023-06-13","FUJI"
302,302,296,300,30600,"2023-06-14","FUJI"
300,300,274,300,62600,"2023-06-15","FUJI"
300,304,256,256,391200,"2023-06-16","FUJI"
272,280,260,264,53400,"2023-06-19","FUJI"
264,288,254,288,47900,"2023-06-20","FUJI"
294,306,256,274,130700,"2023-06-21","FUJI"
280,288,260,264,130000,"2023-06-22","FUJI"
260,282,260,272,130000,"2023-06-23","FUJI"
272,280,256,262,26400,"2023-06-26","FUJI"
270,276,256,264,138400,"2023-06-27","FUJI"
264,268,226,256,213300,"2023-07-03","FUJI"
236,252,236,252,39000,"2023-07-04","FUJI"
252,264,242,256,74000,"2023-07-05","FUJI"
256,260,238,260,63800,"2023-07-06","FUJI"
250,264,242,260,84500,"2023-07-07","FUJI"
258,262,246,262,49000,"2023-07-10","FUJI"
262,274,252,264,76200,"2023-07-11","FUJI"
262,274,248,264,177700,"2023-07-12","FUJI"
254,264,254,262,7000,"2023-07-13","FUJI"
254,272,250,272,73600,"2023-07-14","FUJI"
260,276,260,276,14500,"2023-07-17","FUJI"
272,276,264,274,22600,"2023-07-18","FUJI"
264,274,260,274,11500,"2023-07-20","FUJI"
270,274,264,274,11100,"2023-07-21","FUJI"
274,296,268,282,84600,"2023-07-24","FUJI"
280,288,276,284,161100,"2023-07-25","FUJI"
282,284,276,276,8100,"2023-07-26","FUJI"
280,280,270,276,11200,"2023-07-27","FUJI"
266,286,262,286,249000,"2023-07-28","FUJI"
286,286,274,282,6100,"2023-07-31","FUJI"
284,284,270,280,5400,"2023-08-01","FUJI"
272,280,270,280,12600,"2023-08-02","FUJI"
270,278,260,270,63500,"2023-08-03","FUJI"
280,280,258,268,8600,"2023-08-04","FUJI"
274,286,262,284,16000,"2023-08-07","FUJI"
282,330,264,310,220100,"2023-08-08","FUJI"
306,308,264,264,273300,"2023-08-09","FUJI"
264,298,258,268,367200,"2023-08-10","FUJI"
268,272,262,272,30500,"2023-08-11","FUJI"
268,272,260,270,27600,"2023-08-14","FUJI"
270,278,262,274,37200,"2023-08-15","FUJI"
266,270,264,270,8400,"2023-08-16","FUJI"
260,268,260,268,13700,"2023-08-18","FUJI"
268,274,242,250,68700,"2023-08-21","FUJI"
250,250,244,250,2000,"2023-08-22","FUJI"
240,260,230,258,20000,"2023-08-23","FUJI"
256,256,244,248,13200,"2023-08-24","FUJI"
248,258,238,246,30400,"2023-08-25","FUJI"
246,246,226,234,30100,"2023-08-28","FUJI"
228,258,224,240,201000,"2023-08-29","FUJI"
232,250,230,250,59500,"2023-08-30","FUJI"
240,252,240,250,42700,"2023-08-31","FUJI"
246,250,242,250,5200,"2023-09-01","FUJI"
242,246,236,242,36400,"2023-09-04","FUJI"
246,246,234,242,8600,"2023-09-05","FUJI"
232,242,232,242,2900,"2023-09-06","FUJI"
240,242,234,238,9500,"2023-09-07","FUJI"
244,250,232,246,15500,"2023-09-08","FUJI"
234,242,230,240,74600,"2023-09-11","FUJI"
234,240,226,234,23600,"2023-09-12","FUJI"
232,246,230,244,11200,"2023-09-13","FUJI"
232,238,232,238,10400,"2023-09-14","FUJI"
228,244,214,232,43600,"2023-09-15","FUJI"
222,242,222,234,30800,"2023-09-18","FUJI"
224,230,222,228,18300,"2023-09-19","FUJI"
228,228,216,226,27400,"2023-09-20","FUJI"
220,236,220,234,16600,"2023-09-21","FUJI"
222,234,222,234,2000,"2023-09-22","FUJI"
230,240,224,240,9300,"2023-09-25","FUJI"
238,238,226,238,4000,"2023-09-26","FUJI"
240,242,226,238,5000,"2023-09-27","FUJI"
228,262,228,246,319800,"2023-09-29","FUJI"
246,258,228,258,36600,"2023-10-02","FUJI"
240,264,238,264,40400,"2023-10-03","FUJI"
264,270,238,270,65500,"2023-10-04","FUJI"
268,268,240,246,63300,"2023-10-05","FUJI"
244,244,244,244,5700,"2023-10-06","FUJI"
250,250,216,236,4600,"2023-10-09","FUJI"
236,248,222,248,32300,"2023-10-10","FUJI"
234,244,234,244,11000,"2023-10-11","FUJI"
236,240,228,240,178000,"2023-10-12","FUJI"
238,286,234,250,1168000,"2023-10-13","FUJI"
238,254,236,248,74800,"2023-10-16","FUJI"
240,248,236,246,36700,"2023-10-17","FUJI"
232,270,232,246,241300,"2023-10-18","FUJI"
242,260,236,260,49800,"2023-10-19","FUJI"
244,262,242,262,54400,"2023-10-20","FUJI"
258,258,248,256,12700,"2023-10-23","FUJI"
256,264,244,248,25100,"2023-10-24","FUJI"
258,268,246,268,59700,"2023-10-25","FUJI"
270,274,252,272,36200,"2023-10-26","FUJI"
258,316,258,300,1149900,"2023-10-27","FUJI"
310,310,262,306,291200,"2023-10-30","FUJI"
280,302,268,300,148900,"2023-10-31","FUJI"
298,300,270,286,56900,"2023-11-01","FUJI"
284,346,276,300,2806100,"2023-11-02","FUJI"
300,318,286,296,243300,"2023-11-03","FUJI"
296,298,284,298,45700,"2023-11-06","FUJI"
292,298,276,292,115800,"2023-11-07","FUJI"
278,288,276,286,38000,"2023-11-08","FUJI"
272,286,270,276,21600,"2023-11-09","FUJI"
276,288,270,272,14900,"2023-11-10","FUJI"
274,286,270,284,38500,"2023-11-13","FUJI"
282,284,270,278,13900,"2023-11-14","FUJI"
274,288,268,288,20300,"2023-11-15","FUJI"
272,280,268,280,19800,"2023-11-16","FUJI"
280,284,272,284,31700,"2023-11-17","FUJI"
274,284,262,284,48600,"2023-11-20","FUJI"
274,280,268,280,22000,"2023-11-21","FUJI"
272,276,266,276,67000,"2023-11-22","FUJI"
266,292,266,284,136300,"2023-11-23","FUJI"
284,284,272,284,29400,"2023-11-24","FUJI"
276,284,274,284,28800,"2023-11-27","FUJI"
272,282,272,282,14300,"2023-11-28","FUJI"
272,290,272,290,31500,"2023-11-29","FUJI"
280,288,272,288,50500,"2023-11-30","FUJI"
288,288,272,280,22000,"2023-12-01","FUJI"
274,278,270,270,18800,"2023-12-04","FUJI"
270,286,268,272,292200,"2023-12-05","FUJI"
272,272,260,264,13700,"2023-12-06","FUJI"
270,270,254,266,8600,"2023-12-07","FUJI"
266,268,242,266,15200,"2023-12-08","FUJI"
266,266,258,264,6800,"2023-12-11","FUJI"
262,264,250,258,23400,"2023-12-12","FUJI"
242,268,240,268,8900,"2023-12-13","FUJI"
266,272,260,266,17500,"2023-12-14","FUJI"
264,268,264,268,3600,"2023-12-15","FUJI"
268,274,262,270,23700,"2023-12-18","FUJI"
276,276,264,270,14400,"2023-12-19","FUJI"
266,266,254,266,6800,"2023-12-20","FUJI"
260,274,256,266,7100,"2023-12-21","FUJI"
262,268,254,254,3600,"2023-12-22","FUJI"
256,264,252,264,14100,"2023-12-27","FUJI"
262,262,254,260,2100,"2023-12-28","FUJI"
250,268,236,268,31800,"2023-12-29","FUJI"
246,264,246,264,5100,"2024-01-02","FUJI"
262,262,260,260,800,"2024-01-03","FUJI"
260,260,258,260,3800,"2024-01-04","FUJI"
250,256,250,256,260005400,"2024-01-05","FUJI"
258,270,250,264,58100,"2024-01-08","FUJI"
260,312,260,270,973800,"2024-01-09","FUJI"
270,300,270,290,1091000,"2024-01-10","FUJI"
292,302,268,274,714900,"2024-01-11","FUJI"
278,282,240,280,1030100,"2024-01-12","FUJI"
258,282,256,256,78500,"2024-01-15","FUJI"
264,268,254,268,122100,"2024-01-16","FUJI"
264,272,262,272,37000,"2024-01-17","FUJI"
270,270,262,262,3300,"2024-01-18","FUJI"
258,266,252,266,91300,"2024-01-19","FUJI"
266,266,256,264,30700,"2024-01-22","FUJI"
252,264,252,264,22400,"2024-01-23","FUJI"
246,264,246,260,29800,"2024-01-24","FUJI"
252,258,228,258,69400,"2024-01-25","FUJI"
238,274,238,274,54800,"2024-01-26","FUJI"
270,272,256,272,50300,"2024-01-29","FUJI"
270,270,254,254,20600,"2024-01-30","FUJI"
256,272,254,270,104000,"2024-01-31","FUJI"
268,272,260,264,71500,"2024-02-01","FUJI"
260,262,258,262,7100,"2024-02-02","FUJI"
254,272,250,256,60000,"2024-02-05","FUJI"
254,260,254,258,6500,"2024-02-06","FUJI"
248,258,230,242,368900,"2024-02-07","FUJI"
242,260,222,234,197500,"2024-02-12","FUJI"
232,244,230,230,202400,"2024-02-13","FUJI"
228,238,228,236,13400,"2024-02-15","FUJI"
236,240,230,238,5200,"2024-02-16","FUJI"
238,240,226,232,21500,"2024-02-19","FUJI"
242,242,226,234,34900,"2024-02-20","FUJI"
232,246,226,230,36000,"2024-02-21","FUJI"
226,234,222,230,90300,"2024-02-22","FUJI"
232,232,222,226,5000,"2024-02-23","FUJI"
230,236,224,236,10500,"2024-02-26","FUJI"
220,236,220,234,25500,"2024-02-27","FUJI"
224,230,220,230,21900,"2024-02-28","FUJI"
230,238,222,238,20500,"2024-02-29","FUJI"
224,236,224,232,18900,"2024-03-01","FUJI"
232,234,230,230,3100,"2024-03-04","FUJI"
240,240,220,228,20200,"2024-03-05","FUJI"
238,238,226,230,31900,"2024-03-06","FUJI"
230,236,218,234,28200,"2024-03-07","FUJI"
224,238,224,234,23500,"2024-03-08","FUJI"
224,240,224,238,126300,"2024-03-13","FUJI"
236,240,226,226,122300,"2024-03-14","FUJI"
230,230,228,230,800,"2024-03-15","FUJI"
240,240,222,230,73600,"2024-03-18","FUJI"
232,232,224,230,17000,"2024-03-19","FUJI"
226,232,226,232,300,"2024-03-20","FUJI"
230,230,230,230,1800,"2024-03-21","FUJI"
230,230,224,228,22600,"2024-03-22","FUJI"
228,228,226,228,7900,"2024-03-25","FUJI"
230,230,212,230,42900,"2024-03-26","FUJI"
230,232,220,230,400,"2024-03-27","FUJI"
232,232,222,230,15100,"2024-03-28","FUJI"
232,232,220,226,16200,"2024-04-01","FUJI"
230,230,222,226,4900,"2024-04-02","FUJI"
226,226,218,226,20300,"2024-04-03","FUJI"
228,228,218,226,5300,"2024-04-04","FUJI"
220,226,220,226,6700,"2024-04-05","FUJI"
230,230,220,228,9300,"2024-04-16","FUJI"
220,224,220,224,3000,"2024-04-17","FUJI"
230,230,228,228,200,"2024-04-18","FUJI"
218,228,218,228,35900,"2024-04-19","FUJI"
226,248,226,246,61900,"2024-04-22","FUJI"
226,244,226,242,32000,"2024-04-23","FUJI"
240,244,228,244,66900,"2024-04-24","FUJI"
240,244,234,242,16900,"2024-04-25","FUJI"
240,248,240,248,33000,"2024-04-26","FUJI"
236,244,234,244,4900,"2024-04-29","FUJI"
234,242,226,238,133800,"2024-04-30","FUJI"
232,240,228,232,21600,"2024-05-02","FUJI"
220,232,220,232,20500,"2024-05-03","FUJI"
222,230,220,230,11700,"2024-05-06","FUJI"
236,248,226,230,34100,"2024-05-07","FUJI"
240,240,222,234,22100,"2024-05-08","FUJI"
228,228,216,226,17800,"2024-05-13","FUJI"
226,226,216,224,29800,"2024-05-14","FUJI"
224,224,224,224,0,"2024-05-15","FUJI"
222,246,210,226,369700,"2024-05-16","FUJI"
234,234,226,226,6200,"2024-05-17","FUJI"
226,234,224,224,16200,"2024-05-20","FUJI"
238,238,224,238,14000,"2024-05-21","FUJI"
238,238,230,238,11000,"2024-05-22","FUJI"
230,236,224,234,18900,"2024-05-27","FUJI"
232,238,218,238,47300,"2024-05-28","FUJI"
232,238,228,228,7400,"2024-05-29","FUJI"
226,230,218,222,38300,"2024-05-30","FUJI"
226,240,218,240,55400,"2024-05-31","FUJI"
238,238,220,226,99800,"2024-06-03","FUJI"
222,228,216,228,49400,"2024-06-04","FUJI"
226,226,220,226,4700,"2024-06-05","FUJI"
226,226,210,224,21000,"2024-06-06","FUJI"
220,224,218,224,2700,"2024-06-07","FUJI"
226,226,226,226,100,"2024-06-10","FUJI"
216,224,216,224,5200,"2024-06-11","FUJI"
224,226,214,226,4400,"2024-06-12","FUJI"
226,226,226,226,0,"2024-06-13","FUJI"
218,226,216,224,12800,"2024-06-14","FUJI"
224,226,218,222,1400,"2024-06-19","FUJI"
216,224,216,216,9500,"2024-06-20","FUJI"
224,238,224,226,5800,"2024-06-21","FUJI"
224,224,216,216,4900,"2024-06-24","FUJI"
224,224,218,222,2200,"2024-06-25","FUJI"
224,224,216,224,13300,"2024-06-26","FUJI"
216,224,216,224,10100,"2024-06-27","FUJI"
224,240,218,240,92100,"2024-06-28","FUJI"
240,240,226,226,6900,"2024-07-01","FUJI"
222,226,220,220,11300,"2024-07-02","FUJI"
220,228,212,220,4450500,"2024-07-03","FUJI"
220,220,214,218,10600,"2024-07-04","FUJI"
214,218,210,218,11400,"2024-07-05","FUJI"
216,218,210,216,19000,"2024-07-08","FUJI"
216,216,208,210,37400,"2024-07-09","FUJI"
206,210,198,206,80300,"2024-07-10","FUJI"
204,204,189,196,228600,"2024-07-11","FUJI"
196,196,181,190,426900,"2024-07-12","FUJI"
191,195,183,183,45600,"2024-07-15","FUJI"
192,193,187,191,5900,"2024-07-16","FUJI"
192,200,192,192,45000,"2024-07-17","FUJI"
194,199,192,196,58800,"2024-07-18","FUJI"
196,196,182,194,10800,"2024-07-19","FUJI"
194,194,186,194,19600,"2024-07-22","FUJI"
187,193,182,193,47400,"2024-07-23","FUJI"
192,212,190,190,170200,"2024-07-24","FUJI"
202,256,202,256,7353000,"2024-07-25","FUJI"
272,294,204,210,4971900,"2024-07-26","FUJI"
210,226,210,212,649300,"2024-07-29","FUJI"
212,212,198,202,498400,"2024-07-30","FUJI"
206,222,206,218,216800,"2024-07-31","FUJI"
212,212,204,206,76700,"2024-08-01","FUJI"
206,218,204,212,74900,"2024-08-02","FUJI"
212,212,192,210,84300,"2024-08-05","FUJI"
200,206,197,206,170300,"2024-08-06","FUJI"
216,254,200,250,4652100,"2024-08-07","FUJI"
252,270,200,204,2837400,"2024-08-08","FUJI"
210,210,196,202,687200,"2024-08-09","FUJI"
202,210,195,199,822700,"2024-08-12","FUJI"
199,202,197,197,58800,"2024-08-13","FUJI"
197,202,195,196,154700,"2024-08-14","FUJI"
199,199,189,191,308100,"2024-08-15","FUJI"
195,198,190,195,188200,"2024-08-16","FUJI"
195,202,191,197,417100,"2024-08-19","FUJI"
196,197,192,194,93300,"2024-08-20","FUJI"
194,197,193,196,53800,"2024-08-21","FUJI"
193,194,192,193,65700,"2024-08-22","FUJI"
195,195,191,194,39400,"2024-08-23","FUJI"
194,200,183,191,268000,"2024-08-26","FUJI"
193,197,192,194,57900,"2024-08-27","FUJI"
194,195,190,193,50600,"2024-08-28","FUJI"
195,195,189,193,113400,"2024-08-29","FUJI"
193,193,184,190,501800,"2024-08-30","FUJI"
195,195,187,190,86700,"2024-09-02","FUJI"
190,194,183,189,116400,"2024-09-03","FUJI"
189,193,184,188,33900,"2024-09-04","FUJI"
193,193,183,190,51300,"2024-09-05","FUJI"
184,190,184,187,132400,"2024-09-06","FUJI"
187,195,184,191,178300,"2024-09-09","FUJI"
188,191,182,185,107300,"2024-09-10","FUJI"
185,193,184,187,140500,"2024-09-11","FUJI"
187,190,184,185,97200,"2024-09-12","FUJI"
185,190,184,189,35600,"2024-09-13","FUJI"
189,194,188,194,277400,"2024-09-17","FUJI"
194,195,192,194,208300,"2024-09-18","FUJI"
194,197,191,192,42900,"2024-09-19","FUJI"
192,193,190,190,78800,"2024-09-20","FUJI"
191,195,186,187,106400,"2024-09-23","FUJI"
192,194,187,191,48700,"2024-09-24","FUJI"
192,220,190,193,1713000,"2024-09-25","FUJI"
198,198,188,188,132600,"2024-09-26","FUJI"
188,193,184,186,247600,"2024-09-27","FUJI"
186,189,183,188,194700,"2024-09-30","FUJI"
188,191,183,188,155800,"2024-10-01","FUJI"
188,190,182,189,46800,"2024-10-02","FUJI"
189,206,187,188,1189500,"2024-10-03","FUJI"
190,199,190,197,541500,"2024-10-04","FUJI"
199,199,195,195,155600,"2024-10-07","FUJI"
206,206,193,198,142200,"2024-10-08","FUJI"
198,198,193,193,134300,"2024-10-09","FUJI"
196,204,189,197,144900,"2024-10-10","FUJI"
196,196,190,190,96300,"2024-10-11","FUJI"
196,196,191,191,70000,"2024-10-14","FUJI"
191,194,191,193,2400,"2024-10-15","FUJI"
195,195,191,194,12700,"2024-10-16","FUJI"
190,194,190,194,101100,"2024-10-17","FUJI"
193,193,190,191,97900,"2024-10-18","FUJI"
191,193,191,193,36900,"2024-10-21","FUJI"
191,194,191,193,31100,"2024-10-22","FUJI"
193,195,191,191,15800,"2024-10-23","FUJI"
194,194,191,193,20100,"2024-10-24","FUJI"
194,195,184,184,777700,"2024-10-25","FUJI"
184,185,181,184,242000,"2024-10-28","FUJI"
182,189,181,186,89500,"2024-10-29","FUJI"
186,186,183,184,31000,"2024-10-30","FUJI"
185,190,184,190,106300,"2024-10-31","FUJI"
191,191,184,189,2217200,"2024-11-01","FUJI"