フジテック(6406)の株価時系列情報
フジテック(6406)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 |
---|---|---|---|---|---|
1984/12/28 | 640 | 660 | 640 | 660 | 21,000 |
1984/12/27 | 631 | 650 | 631 | 650 | 20,000 |
1984/12/24 | 635 | 635 | 611 | 611 | 24,000 |
1984/12/20 | 655 | 655 | 650 | 650 | 4,000 |
1984/12/19 | 650 | 650 | 650 | 650 | 8,000 |
1984/12/18 | 637 | 637 | 637 | 637 | 2,000 |
1984/12/14 | 648 | 648 | 622 | 622 | 33,000 |
1984/12/13 | 651 | 651 | 650 | 650 | 13,000 |
1984/12/12 | 660 | 660 | 650 | 650 | 18,000 |
1984/12/11 | 636 | 636 | 625 | 635 | 27,000 |
1984/12/07 | 636 | 640 | 636 | 640 | 5,000 |
1984/12/06 | 635 | 635 | 635 | 635 | 2,000 |
1984/12/05 | 640 | 640 | 625 | 625 | 33,000 |
1984/12/03 | 621 | 622 | 621 | 622 | 7,000 |
1984/12/01 | 620 | 625 | 620 | 620 | 8,000 |
1984/11/30 | 620 | 625 | 620 | 620 | 11,000 |
1984/11/29 | 624 | 631 | 620 | 624 | 10,000 |
1984/11/28 | 624 | 624 | 622 | 624 | 16,000 |
1984/11/27 | 614 | 624 | 614 | 624 | 23,000 |
1984/11/26 | 620 | 624 | 619 | 624 | 16,000 |
1984/11/24 | 625 | 625 | 620 | 622 | 17,000 |
1984/11/22 | 620 | 625 | 620 | 625 | 8,000 |
1984/11/21 | 622 | 625 | 615 | 625 | 9,000 |
1984/11/20 | 630 | 630 | 624 | 624 | 17,000 |
1984/11/19 | 621 | 629 | 619 | 627 | 33,000 |
1984/11/16 | 631 | 631 | 631 | 631 | 4,000 |
1984/11/15 | 630 | 631 | 630 | 631 | 7,000 |
1984/11/14 | 625 | 635 | 625 | 635 | 15,000 |
1984/11/13 | 635 | 635 | 635 | 635 | 1,000 |
1984/11/12 | 635 | 635 | 635 | 635 | 2,000 |
1984/11/09 | 635 | 635 | 635 | 635 | 1,000 |
1984/11/08 | 635 | 635 | 635 | 635 | 5,000 |
1984/11/06 | 633 | 633 | 633 | 633 | 7,000 |
1984/11/02 | 633 | 642 | 633 | 642 | 40,000 |
1984/10/30 | 640 | 643 | 640 | 643 | 15,000 |
1984/10/27 | 644 | 644 | 644 | 644 | 15,000 |
1984/10/26 | 648 | 648 | 648 | 648 | 21,000 |
1984/10/25 | 630 | 650 | 630 | 650 | 20,000 |
1984/10/23 | 650 | 650 | 650 | 650 | 7,000 |
1984/10/22 | 660 | 660 | 660 | 660 | 14,000 |
1984/10/18 | 680 | 680 | 680 | 680 | 5,000 |
1984/10/17 | 680 | 680 | 680 | 680 | 7,000 |
1984/10/16 | 660 | 660 | 660 | 660 | 4,000 |
1984/10/12 | 670 | 670 | 670 | 670 | 5,000 |
1984/10/09 | 670 | 670 | 670 | 670 | 5,000 |
1984/10/08 | 650 | 650 | 650 | 650 | 2,000 |
1984/10/05 | 660 | 660 | 660 | 660 | 5,000 |
1984/10/04 | 660 | 660 | 660 | 660 | 9,000 |
1984/10/03 | 670 | 670 | 670 | 670 | 6,000 |
1984/10/02 | 670 | 670 | 670 | 670 | 2,000 |
1984/10/01 | 670 | 670 | 670 | 670 | 1,000 |
1984/09/28 | 670 | 671 | 670 | 671 | 3,000 |
1984/09/27 | 660 | 670 | 660 | 670 | 5,000 |
1984/09/25 | 670 | 675 | 670 | 675 | 6,000 |
1984/09/22 | 670 | 670 | 660 | 670 | 11,000 |
1984/09/21 | 670 | 670 | 670 | 670 | 13,000 |
1984/09/20 | 660 | 660 | 660 | 660 | 3,000 |
1984/09/19 | 660 | 660 | 660 | 660 | 1,000 |
1984/09/18 | 660 | 670 | 660 | 660 | 26,000 |
1984/09/14 | 665 | 670 | 665 | 670 | 15,000 |
1984/09/13 | 650 | 670 | 650 | 670 | 23,000 |
1984/09/12 | 670 | 670 | 670 | 670 | 16,000 |
1984/09/11 | 675 | 680 | 675 | 680 | 17,000 |
1984/09/10 | 675 | 680 | 675 | 680 | 46,000 |
1984/09/07 | 675 | 685 | 675 | 685 | 42,000 |
1984/09/06 | 680 | 685 | 680 | 685 | 31,000 |
1984/09/05 | 680 | 680 | 680 | 680 | 13,000 |
1984/09/03 | 680 | 680 | 680 | 680 | 3,000 |
1984/08/31 | 680 | 680 | 680 | 680 | 10,000 |
1984/08/29 | 680 | 684 | 680 | 684 | 6,000 |
1984/08/28 | 680 | 685 | 680 | 685 | 32,000 |
1984/08/27 | 680 | 680 | 680 | 680 | 2,000 |
1984/08/25 | 680 | 680 | 680 | 680 | 5,000 |
1984/08/23 | 680 | 685 | 680 | 685 | 12,000 |
1984/08/22 | 685 | 685 | 685 | 685 | 20,000 |
1984/08/21 | 685 | 685 | 685 | 685 | 3,000 |
1984/08/20 | 685 | 685 | 685 | 685 | 3,000 |
1984/08/18 | 685 | 685 | 685 | 685 | 10,000 |
1984/08/17 | 691 | 691 | 691 | 691 | 7,000 |
1984/08/16 | 665 | 685 | 665 | 685 | 65,000 |
1984/08/15 | 670 | 685 | 670 | 685 | 36,000 |
1984/08/14 | 685 | 685 | 675 | 680 | 24,000 |
1984/08/13 | 691 | 691 | 685 | 691 | 3,000 |
1984/08/10 | 680 | 685 | 680 | 685 | 5,000 |
1984/08/09 | 670 | 671 | 670 | 670 | 31,000 |
1984/08/08 | 680 | 680 | 680 | 680 | 5,000 |
1984/08/07 | 685 | 691 | 675 | 691 | 17,000 |
1984/08/03 | 675 | 685 | 675 | 675 | 44,000 |
1984/08/02 | 675 | 685 | 675 | 675 | 32,000 |
1984/08/01 | 670 | 681 | 670 | 680 | 35,000 |
1984/07/30 | 680 | 680 | 680 | 680 | 41,000 |
1984/07/27 | 690 | 690 | 690 | 690 | 50,000 |
1984/07/26 | 690 | 690 | 690 | 690 | 18,000 |
1984/07/25 | 690 | 690 | 690 | 690 | 16,000 |
1984/07/23 | 695 | 695 | 695 | 695 | 35,000 |
1984/07/20 | 698 | 698 | 698 | 698 | 21,000 |
1984/07/19 | 698 | 698 | 698 | 698 | 7,000 |
1984/07/18 | 698 | 698 | 698 | 698 | 15,000 |
1984/07/17 | 700 | 704 | 700 | 700 | 66,000 |
1984/07/16 | 708 | 708 | 700 | 700 | 131,000 |
1984/07/13 | 700 | 708 | 700 | 708 | 59,000 |
1984/07/12 | 699 | 710 | 699 | 710 | 39,000 |
1984/07/11 | 700 | 700 | 700 | 700 | 28,000 |
1984/07/09 | 708 | 708 | 708 | 708 | 13,000 |
1984/07/07 | 710 | 710 | 710 | 710 | 19,000 |
1984/07/06 | 689 | 690 | 689 | 690 | 9,000 |
1984/07/04 | 690 | 690 | 690 | 690 | 25,000 |
1984/06/30 | 698 | 698 | 698 | 698 | 7,000 |
1984/06/29 | 698 | 698 | 698 | 698 | 20,000 |
1984/06/28 | 698 | 698 | 698 | 698 | 5,000 |
1984/06/27 | 698 | 698 | 698 | 698 | 8,000 |
1984/06/25 | 700 | 700 | 700 | 700 | 3,000 |
1984/06/22 | 699 | 700 | 699 | 700 | 20,000 |
1984/06/20 | 700 | 700 | 700 | 700 | 4,000 |
1984/06/19 | 695 | 695 | 695 | 695 | 37,000 |
1984/06/18 | 700 | 705 | 700 | 705 | 35,000 |
1984/06/15 | 705 | 705 | 705 | 705 | 22,000 |
1984/06/14 | 698 | 705 | 698 | 705 | 32,000 |
1984/06/12 | 689 | 698 | 689 | 698 | 17,000 |
1984/06/11 | 699 | 699 | 699 | 699 | 11,000 |
1984/06/08 | 703 | 703 | 703 | 703 | 10,000 |
1984/06/07 | 710 | 710 | 700 | 700 | 10,000 |
1984/06/06 | 708 | 710 | 708 | 710 | 43,000 |
1984/06/05 | 708 | 709 | 708 | 709 | 3,000 |
1984/06/04 | 709 | 709 | 709 | 709 | 2,000 |
1984/06/02 | 709 | 709 | 709 | 709 | 10,000 |
1984/05/30 | 707 | 707 | 707 | 707 | 1,000 |
1984/05/28 | 707 | 707 | 707 | 707 | 9,000 |
1984/05/26 | 706 | 707 | 706 | 707 | 3,000 |
1984/05/25 | 707 | 707 | 707 | 707 | 4,000 |
1984/05/24 | 706 | 706 | 706 | 706 | 3,000 |
1984/05/22 | 695 | 695 | 695 | 695 | 6,000 |
1984/05/18 | 709 | 709 | 709 | 709 | 40,000 |
1984/05/17 | 708 | 710 | 700 | 700 | 5,000 |
1984/05/16 | 710 | 710 | 710 | 710 | 6,000 |
1984/05/15 | 710 | 710 | 710 | 710 | 10,000 |
1984/05/14 | 710 | 710 | 710 | 710 | 8,000 |
1984/05/11 | 709 | 710 | 709 | 710 | 11,000 |
1984/05/10 | 710 | 710 | 710 | 710 | 17,000 |
1984/05/09 | 713 | 715 | 713 | 715 | 6,000 |
1984/05/08 | 710 | 710 | 710 | 710 | 4,000 |
1984/05/07 | 710 | 710 | 710 | 710 | 11,000 |
1984/05/02 | 710 | 710 | 710 | 710 | 6,000 |
1984/05/01 | 710 | 710 | 710 | 710 | 17,000 |
1984/04/28 | 713 | 713 | 713 | 713 | 16,000 |
1984/04/27 | 705 | 705 | 705 | 705 | 28,000 |
1984/04/26 | 705 | 714 | 705 | 714 | 112,000 |
1984/04/24 | 713 | 713 | 713 | 713 | 9,000 |
1984/04/23 | 713 | 713 | 713 | 713 | 3,000 |
1984/04/21 | 714 | 714 | 714 | 714 | 2,000 |
1984/04/20 | 713 | 713 | 713 | 713 | 2,000 |
1984/04/19 | 715 | 715 | 715 | 715 | 6,000 |
1984/04/18 | 700 | 700 | 700 | 700 | 5,000 |
1984/04/17 | 714 | 714 | 714 | 714 | 3,000 |
1984/04/16 | 713 | 715 | 713 | 715 | 20,000 |
1984/04/12 | 713 | 714 | 713 | 714 | 6,000 |
1984/04/10 | 714 | 714 | 714 | 714 | 3,000 |
1984/04/06 | 713 | 713 | 713 | 713 | 8,000 |
1984/04/03 | 715 | 715 | 715 | 715 | 1,000 |
1984/04/02 | 715 | 720 | 715 | 720 | 3,000 |
1984/03/31 | 719 | 719 | 719 | 719 | 3,000 |
1984/03/29 | 718 | 719 | 718 | 719 | 3,000 |
1984/03/27 | 719 | 719 | 719 | 719 | 3,000 |
1984/03/23 | 710 | 710 | 710 | 710 | 3,000 |
1984/03/22 | 710 | 710 | 710 | 710 | 1,000 |
1984/03/21 | 715 | 719 | 710 | 710 | 4,000 |
1984/03/19 | 715 | 720 | 715 | 720 | 2,000 |
1984/03/16 | 715 | 720 | 715 | 720 | 3,000 |
1984/03/15 | 710 | 710 | 710 | 710 | 3,000 |
1984/03/14 | 710 | 720 | 710 | 720 | 12,000 |
1984/03/12 | 720 | 720 | 715 | 720 | 11,000 |
1984/03/08 | 715 | 720 | 715 | 720 | 10,000 |
1984/03/06 | 710 | 715 | 710 | 715 | 3,000 |
1984/03/05 | 715 | 715 | 715 | 715 | 2,000 |
1984/03/03 | 714 | 715 | 714 | 715 | 6,000 |
1984/03/01 | 714 | 715 | 714 | 715 | 6,000 |
1984/02/29 | 715 | 715 | 715 | 715 | 5,000 |
1984/02/28 | 715 | 715 | 715 | 715 | 5,000 |
1984/02/24 | 717 | 717 | 717 | 717 | 2,000 |
1984/02/20 | 718 | 720 | 718 | 720 | 3,000 |
1984/02/15 | 719 | 719 | 719 | 719 | 1,000 |
1984/02/13 | 720 | 720 | 720 | 720 | 4,000 |
1984/02/10 | 718 | 720 | 718 | 720 | 3,000 |
1984/02/07 | 719 | 720 | 719 | 720 | 3,000 |
1984/02/06 | 719 | 720 | 719 | 720 | 2,000 |
1984/02/03 | 720 | 720 | 720 | 720 | 2,000 |
1984/02/02 | 720 | 720 | 720 | 720 | 4,000 |
1984/02/01 | 720 | 720 | 720 | 720 | 4,000 |
1984/01/31 | 720 | 720 | 720 | 720 | 5,000 |
1984/01/27 | 718 | 720 | 718 | 720 | 5,000 |
1984/01/25 | 720 | 720 | 720 | 720 | 2,000 |
1984/01/24 | 720 | 720 | 720 | 720 | 1,000 |
1984/01/21 | 715 | 725 | 715 | 725 | 15,000 |
1984/01/19 | 720 | 720 | 720 | 720 | 2,000 |
1984/01/18 | 725 | 725 | 720 | 720 | 5,000 |
1984/01/17 | 720 | 725 | 720 | 725 | 13,000 |
1984/01/13 | 720 | 720 | 720 | 720 | 3,000 |
1984/01/11 | 720 | 720 | 720 | 720 | 3,000 |
1984/01/09 | 720 | 720 | 720 | 720 | 3,000 |
1984/01/06 | 715 | 715 | 715 | 715 | 2,000 |
1984/01/05 | 725 | 725 | 725 | 725 | 15,000 |