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 |
---|---|---|---|---|---|
1985/12/28 | 658 | 690 | 653 | 675 | 43,000 |
1985/12/27 | 650 | 659 | 650 | 650 | 32,000 |
1985/12/26 | 620 | 620 | 620 | 620 | 1,000 |
1985/12/25 | 640 | 650 | 640 | 640 | 8,000 |
1985/12/24 | 630 | 630 | 630 | 630 | 24,000 |
1985/12/23 | 625 | 648 | 625 | 648 | 6,000 |
1985/12/21 | 645 | 645 | 635 | 635 | 6,000 |
1985/12/20 | 650 | 650 | 640 | 650 | 38,000 |
1985/12/19 | 640 | 650 | 640 | 650 | 9,000 |
1985/12/18 | 625 | 636 | 625 | 636 | 47,000 |
1985/12/17 | 640 | 645 | 640 | 645 | 16,000 |
1985/12/16 | 629 | 630 | 620 | 630 | 4,000 |
1985/12/13 | 630 | 630 | 620 | 630 | 11,000 |
1985/12/12 | 630 | 630 | 622 | 630 | 8,000 |
1985/12/11 | 622 | 630 | 622 | 630 | 5,000 |
1985/12/10 | 630 | 630 | 630 | 630 | 3,000 |
1985/12/09 | 635 | 635 | 635 | 635 | 5,000 |
1985/12/07 | 620 | 620 | 620 | 620 | 11,000 |
1985/12/06 | 640 | 640 | 610 | 610 | 44,000 |
1985/12/05 | 645 | 660 | 645 | 650 | 11,000 |
1985/12/04 | 655 | 655 | 655 | 655 | 3,000 |
1985/12/03 | 655 | 665 | 650 | 665 | 5,000 |
1985/12/02 | 655 | 670 | 655 | 665 | 16,000 |
1985/11/30 | 650 | 660 | 650 | 660 | 19,000 |
1985/11/29 | 638 | 650 | 638 | 650 | 19,000 |
1985/11/28 | 637 | 650 | 637 | 638 | 47,000 |
1985/11/27 | 637 | 637 | 637 | 637 | 3,000 |
1985/11/26 | 620 | 640 | 619 | 640 | 27,000 |
1985/11/25 | 625 | 625 | 619 | 619 | 32,000 |
1985/11/21 | 640 | 648 | 640 | 648 | 17,000 |
1985/11/20 | 650 | 650 | 650 | 650 | 10,000 |
1985/11/19 | 630 | 650 | 630 | 650 | 34,000 |
1985/11/18 | 650 | 660 | 640 | 660 | 13,000 |
1985/11/16 | 655 | 655 | 650 | 650 | 31,000 |
1985/11/15 | 660 | 680 | 660 | 680 | 12,000 |
1985/11/14 | 640 | 652 | 640 | 652 | 41,000 |
1985/11/13 | 657 | 657 | 640 | 640 | 11,000 |
1985/11/12 | 640 | 654 | 640 | 654 | 35,000 |
1985/11/11 | 640 | 650 | 640 | 650 | 82,000 |
1985/11/08 | 655 | 655 | 650 | 650 | 74,000 |
1985/11/07 | 656 | 670 | 656 | 670 | 4,000 |
1985/11/06 | 656 | 656 | 656 | 656 | 3,000 |
1985/11/05 | 670 | 670 | 650 | 656 | 13,000 |
1985/11/02 | 660 | 660 | 655 | 655 | 3,000 |
1985/11/01 | 675 | 675 | 650 | 650 | 5,000 |
1985/10/31 | 650 | 665 | 650 | 665 | 13,000 |
1985/10/29 | 655 | 679 | 649 | 679 | 28,000 |
1985/10/26 | 675 | 675 | 665 | 675 | 12,000 |
1985/10/25 | 680 | 680 | 675 | 675 | 16,000 |
1985/10/24 | 680 | 690 | 680 | 680 | 17,000 |
1985/10/23 | 660 | 690 | 660 | 690 | 30,000 |
1985/10/22 | 670 | 670 | 665 | 665 | 13,000 |
1985/10/21 | 666 | 666 | 666 | 666 | 1,000 |
1985/10/19 | 659 | 672 | 659 | 672 | 12,000 |
1985/10/18 | 648 | 675 | 648 | 675 | 32,000 |
1985/10/17 | 668 | 678 | 668 | 678 | 16,000 |
1985/10/16 | 670 | 680 | 665 | 680 | 14,000 |
1985/10/14 | 660 | 670 | 650 | 670 | 48,000 |
1985/10/11 | 670 | 672 | 670 | 670 | 27,000 |
1985/10/09 | 665 | 685 | 665 | 685 | 12,000 |
1985/10/08 | 670 | 685 | 670 | 685 | 27,000 |
1985/10/07 | 690 | 690 | 689 | 690 | 26,000 |
1985/10/05 | 670 | 690 | 670 | 690 | 28,000 |
1985/10/03 | 675 | 691 | 675 | 691 | 21,000 |
1985/10/02 | 680 | 695 | 680 | 695 | 73,000 |
1985/10/01 | 690 | 710 | 690 | 710 | 57,000 |
1985/09/30 | 690 | 692 | 690 | 692 | 16,000 |
1985/09/28 | 683 | 683 | 660 | 660 | 10,000 |
1985/09/27 | 692 | 692 | 683 | 683 | 11,000 |
1985/09/26 | 698 | 698 | 695 | 695 | 8,000 |
1985/09/25 | 695 | 700 | 695 | 698 | 32,000 |
1985/09/24 | 688 | 699 | 688 | 698 | 41,000 |
1985/09/21 | 688 | 688 | 671 | 688 | 20,000 |
1985/09/20 | 690 | 690 | 689 | 689 | 6,000 |
1985/09/19 | 690 | 690 | 689 | 690 | 16,000 |
1985/09/18 | 684 | 699 | 684 | 699 | 18,000 |
1985/09/17 | 705 | 706 | 695 | 704 | 92,000 |
1985/09/13 | 700 | 720 | 691 | 715 | 111,000 |
1985/09/12 | 680 | 690 | 680 | 690 | 116,000 |
1985/09/11 | 667 | 685 | 665 | 685 | 75,000 |
1985/09/10 | 665 | 667 | 665 | 667 | 13,000 |
1985/09/09 | 665 | 665 | 650 | 650 | 7,000 |
1985/09/07 | 661 | 665 | 661 | 665 | 4,000 |
1985/09/06 | 662 | 665 | 661 | 661 | 8,000 |
1985/09/05 | 661 | 665 | 658 | 665 | 13,000 |
1985/09/04 | 663 | 663 | 650 | 655 | 6,000 |
1985/09/03 | 664 | 664 | 664 | 664 | 2,000 |
1985/09/02 | 665 | 665 | 665 | 665 | 1,000 |
1985/08/31 | 664 | 665 | 664 | 665 | 5,000 |
1985/08/30 | 664 | 664 | 664 | 664 | 1,000 |
1985/08/29 | 664 | 664 | 664 | 664 | 2,000 |
1985/08/28 | 665 | 665 | 664 | 664 | 2,000 |
1985/08/27 | 668 | 669 | 668 | 668 | 4,000 |
1985/08/24 | 669 | 670 | 669 | 670 | 3,000 |
1985/08/23 | 668 | 668 | 665 | 665 | 4,000 |
1985/08/21 | 668 | 668 | 668 | 668 | 3,000 |
1985/08/20 | 673 | 673 | 673 | 673 | 1,000 |
1985/08/19 | 673 | 673 | 673 | 673 | 1,000 |
1985/08/17 | 675 | 675 | 674 | 675 | 5,000 |
1985/08/16 | 660 | 665 | 660 | 665 | 4,000 |
1985/08/15 | 660 | 665 | 660 | 665 | 6,000 |
1985/08/14 | 660 | 665 | 660 | 665 | 9,000 |
1985/08/13 | 659 | 662 | 659 | 662 | 9,000 |
1985/08/12 | 664 | 665 | 664 | 665 | 2,000 |
1985/08/09 | 665 | 665 | 665 | 665 | 1,000 |
1985/08/08 | 664 | 668 | 664 | 668 | 9,000 |
1985/08/07 | 668 | 668 | 668 | 668 | 1,000 |
1985/08/03 | 679 | 680 | 675 | 678 | 12,000 |
1985/08/02 | 650 | 680 | 650 | 680 | 50,000 |
1985/07/31 | 651 | 651 | 651 | 651 | 1,000 |
1985/07/29 | 651 | 651 | 651 | 651 | 2,000 |
1985/07/25 | 660 | 660 | 660 | 660 | 2,000 |
1985/07/24 | 665 | 665 | 660 | 660 | 6,000 |
1985/07/23 | 661 | 670 | 648 | 669 | 43,000 |
1985/07/22 | 655 | 655 | 655 | 655 | 11,000 |
1985/07/20 | 653 | 655 | 653 | 655 | 30,000 |
1985/07/19 | 653 | 653 | 650 | 653 | 8,000 |
1985/07/18 | 648 | 653 | 648 | 653 | 38,000 |
1985/07/17 | 645 | 645 | 645 | 645 | 3,000 |
1985/07/16 | 648 | 648 | 648 | 648 | 1,000 |
1985/07/15 | 630 | 651 | 630 | 651 | 11,000 |
1985/07/12 | 641 | 642 | 630 | 630 | 49,000 |
1985/07/11 | 646 | 660 | 646 | 647 | 29,000 |
1985/07/10 | 657 | 675 | 657 | 675 | 17,000 |
1985/07/09 | 665 | 665 | 657 | 657 | 5,000 |
1985/07/08 | 655 | 655 | 655 | 655 | 1,000 |
1985/07/05 | 646 | 646 | 645 | 645 | 17,000 |
1985/07/04 | 679 | 679 | 670 | 675 | 17,000 |
1985/07/03 | 669 | 669 | 669 | 669 | 8,000 |
1985/07/02 | 655 | 655 | 641 | 641 | 34,000 |
1985/07/01 | 679 | 679 | 666 | 669 | 46,000 |
1985/06/29 | 680 | 680 | 680 | 680 | 13,000 |
1985/06/28 | 640 | 643 | 640 | 641 | 63,000 |
1985/06/27 | 650 | 661 | 647 | 653 | 51,000 |
1985/06/26 | 654 | 670 | 654 | 670 | 45,000 |
1985/06/25 | 640 | 650 | 640 | 650 | 23,000 |
1985/06/24 | 650 | 650 | 636 | 636 | 36,000 |
1985/06/22 | 640 | 649 | 640 | 649 | 2,000 |
1985/06/21 | 636 | 636 | 636 | 636 | 5,000 |
1985/06/20 | 640 | 640 | 635 | 636 | 19,000 |
1985/06/19 | 640 | 640 | 640 | 640 | 5,000 |
1985/06/18 | 631 | 637 | 630 | 632 | 46,000 |
1985/06/17 | 636 | 636 | 636 | 636 | 1,000 |
1985/06/14 | 635 | 635 | 635 | 635 | 2,000 |
1985/06/13 | 633 | 633 | 633 | 633 | 1,000 |
1985/06/11 | 640 | 640 | 630 | 630 | 5,000 |
1985/06/07 | 630 | 630 | 630 | 630 | 2,000 |
1985/06/05 | 621 | 621 | 621 | 621 | 9,000 |
1985/06/04 | 629 | 650 | 629 | 650 | 10,000 |
1985/06/01 | 620 | 620 | 620 | 620 | 6,000 |
1985/05/31 | 620 | 620 | 620 | 620 | 77,000 |
1985/05/30 | 622 | 628 | 622 | 628 | 2,000 |
1985/05/29 | 620 | 620 | 620 | 620 | 10,000 |
1985/05/28 | 621 | 621 | 620 | 620 | 8,000 |
1985/05/27 | 621 | 623 | 620 | 620 | 8,000 |
1985/05/25 | 620 | 620 | 620 | 620 | 5,000 |
1985/05/24 | 640 | 640 | 623 | 623 | 7,000 |
1985/05/23 | 630 | 630 | 622 | 630 | 8,000 |
1985/05/22 | 630 | 630 | 622 | 622 | 4,000 |
1985/05/21 | 616 | 630 | 615 | 630 | 10,000 |
1985/05/20 | 615 | 615 | 615 | 615 | 1,000 |
1985/05/18 | 620 | 620 | 615 | 615 | 3,000 |
1985/05/17 | 620 | 620 | 620 | 620 | 5,000 |
1985/05/14 | 615 | 615 | 610 | 610 | 12,000 |
1985/05/13 | 621 | 621 | 610 | 610 | 19,000 |
1985/05/10 | 629 | 630 | 629 | 630 | 7,000 |
1985/05/09 | 632 | 633 | 625 | 625 | 60,000 |
1985/05/08 | 640 | 645 | 640 | 645 | 7,000 |
1985/05/07 | 630 | 630 | 630 | 630 | 8,000 |
1985/05/04 | 621 | 630 | 621 | 630 | 13,000 |
1985/04/30 | 630 | 630 | 630 | 630 | 6,000 |
1985/04/27 | 630 | 630 | 630 | 630 | 3,000 |
1985/04/26 | 630 | 630 | 625 | 630 | 9,000 |
1985/04/24 | 625 | 625 | 625 | 625 | 5,000 |
1985/04/22 | 625 | 625 | 625 | 625 | 3,000 |
1985/04/20 | 620 | 620 | 620 | 620 | 1,000 |
1985/04/19 | 625 | 625 | 625 | 625 | 5,000 |
1985/04/18 | 629 | 629 | 625 | 625 | 4,000 |
1985/04/17 | 630 | 630 | 630 | 630 | 1,000 |
1985/04/16 | 630 | 630 | 630 | 630 | 3,000 |
1985/04/15 | 631 | 643 | 631 | 643 | 9,000 |
1985/04/10 | 630 | 630 | 630 | 630 | 8,000 |
1985/04/09 | 630 | 630 | 630 | 630 | 7,000 |
1985/04/05 | 608 | 608 | 608 | 608 | 9,000 |
1985/04/04 | 606 | 607 | 606 | 607 | 21,000 |
1985/04/03 | 596 | 609 | 596 | 609 | 18,000 |
1985/04/02 | 606 | 606 | 605 | 606 | 30,000 |
1985/04/01 | 615 | 615 | 615 | 615 | 53,000 |
1985/03/29 | 616 | 616 | 616 | 616 | 1,000 |
1985/03/28 | 615 | 615 | 610 | 610 | 14,000 |
1985/03/27 | 620 | 620 | 615 | 615 | 14,000 |
1985/03/26 | 628 | 628 | 627 | 627 | 13,000 |
1985/03/25 | 628 | 628 | 628 | 628 | 4,000 |
1985/03/23 | 625 | 625 | 621 | 621 | 8,000 |
1985/03/22 | 629 | 629 | 628 | 628 | 11,000 |
1985/03/20 | 626 | 629 | 626 | 629 | 9,000 |
1985/03/18 | 621 | 621 | 621 | 621 | 2,000 |
1985/03/15 | 620 | 620 | 616 | 620 | 19,000 |
1985/03/12 | 616 | 616 | 616 | 616 | 2,000 |
1985/03/11 | 611 | 620 | 610 | 610 | 20,000 |
1985/03/06 | 630 | 630 | 620 | 620 | 12,000 |
1985/03/05 | 630 | 630 | 630 | 630 | 1,000 |
1985/03/01 | 630 | 630 | 630 | 630 | 3,000 |
1985/02/28 | 630 | 630 | 630 | 630 | 1,000 |
1985/02/26 | 630 | 630 | 630 | 630 | 15,000 |
1985/02/25 | 630 | 631 | 630 | 631 | 3,000 |
1985/02/23 | 630 | 630 | 630 | 630 | 4,000 |
1985/02/21 | 632 | 633 | 626 | 626 | 26,000 |
1985/02/20 | 626 | 630 | 626 | 630 | 12,000 |
1985/02/19 | 620 | 626 | 620 | 626 | 16,000 |
1985/02/18 | 616 | 620 | 616 | 620 | 11,000 |
1985/02/14 | 620 | 620 | 611 | 611 | 6,000 |
1985/02/12 | 629 | 629 | 620 | 620 | 18,000 |
1985/02/08 | 630 | 630 | 630 | 630 | 3,000 |
1985/02/06 | 630 | 630 | 630 | 630 | 2,000 |
1985/02/05 | 629 | 629 | 629 | 629 | 3,000 |
1985/02/04 | 626 | 626 | 625 | 625 | 5,000 |
1985/02/01 | 626 | 626 | 625 | 625 | 6,000 |
1985/01/31 | 635 | 645 | 625 | 625 | 6,000 |
1985/01/30 | 645 | 645 | 645 | 645 | 3,000 |
1985/01/29 | 640 | 645 | 640 | 645 | 2,000 |
1985/01/28 | 640 | 640 | 640 | 640 | 3,000 |
1985/01/26 | 635 | 635 | 620 | 620 | 20,000 |
1985/01/25 | 645 | 645 | 645 | 645 | 3,000 |
1985/01/24 | 637 | 637 | 637 | 637 | 1,000 |
1985/01/23 | 631 | 637 | 631 | 637 | 4,000 |
1985/01/22 | 650 | 650 | 630 | 630 | 17,000 |
1985/01/21 | 650 | 650 | 650 | 650 | 9,000 |
1985/01/19 | 650 | 650 | 650 | 650 | 10,000 |
1985/01/18 | 647 | 647 | 647 | 647 | 1,000 |
1985/01/17 | 649 | 649 | 649 | 649 | 10,000 |
1985/01/16 | 649 | 649 | 649 | 649 | 19,000 |
1985/01/14 | 649 | 649 | 649 | 649 | 9,000 |
1985/01/11 | 650 | 650 | 649 | 650 | 26,000 |
1985/01/10 | 649 | 650 | 649 | 650 | 21,000 |
1985/01/09 | 650 | 650 | 649 | 649 | 13,000 |
1985/01/08 | 650 | 650 | 650 | 650 | 11,000 |
1985/01/07 | 651 | 651 | 650 | 650 | 12,000 |
1985/01/05 | 667 | 667 | 650 | 650 | 14,000 |
1985/01/04 | 661 | 668 | 661 | 667 | 6,000 |