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 |
---|---|---|---|---|---|
1988/12/28 | 880 | 880 | 875 | 880 | 43,000 |
1988/12/27 | 880 | 880 | 870 | 880 | 35,000 |
1988/12/24 | 875 | 880 | 875 | 880 | 16,000 |
1988/12/23 | 875 | 880 | 875 | 876 | 34,000 |
1988/12/22 | 870 | 875 | 855 | 875 | 52,000 |
1988/12/21 | 870 | 875 | 860 | 870 | 49,000 |
1988/12/20 | 877 | 878 | 865 | 878 | 20,000 |
1988/12/19 | 880 | 880 | 860 | 878 | 58,000 |
1988/12/16 | 871 | 880 | 860 | 880 | 32,000 |
1988/12/15 | 870 | 880 | 870 | 880 | 19,000 |
1988/12/14 | 880 | 880 | 860 | 870 | 49,000 |
1988/12/13 | 880 | 880 | 850 | 850 | 57,000 |
1988/12/12 | 865 | 878 | 860 | 875 | 47,000 |
1988/12/09 | 870 | 872 | 862 | 862 | 51,000 |
1988/12/08 | 878 | 880 | 860 | 868 | 64,000 |
1988/12/07 | 865 | 878 | 865 | 875 | 21,000 |
1988/12/06 | 880 | 888 | 865 | 875 | 46,000 |
1988/12/05 | 871 | 875 | 871 | 875 | 43,000 |
1988/12/03 | 881 | 885 | 881 | 881 | 12,000 |
1988/12/02 | 871 | 880 | 860 | 880 | 22,000 |
1988/12/01 | 870 | 888 | 870 | 871 | 80,000 |
1988/11/30 | 850 | 870 | 850 | 870 | 413,000 |
1988/11/29 | 830 | 850 | 830 | 850 | 31,000 |
1988/11/28 | 850 | 850 | 830 | 850 | 44,000 |
1988/11/26 | 875 | 875 | 850 | 850 | 47,000 |
1988/11/25 | 880 | 880 | 860 | 865 | 103,000 |
1988/11/24 | 840 | 850 | 801 | 850 | 30,000 |
1988/11/22 | 820 | 840 | 820 | 840 | 24,000 |
1988/11/21 | 821 | 840 | 800 | 800 | 78,000 |
1988/11/18 | 810 | 810 | 800 | 800 | 26,000 |
1988/11/17 | 740 | 760 | 740 | 760 | 24,000 |
1988/11/16 | 740 | 740 | 736 | 740 | 23,000 |
1988/11/15 | 740 | 740 | 728 | 728 | 19,000 |
1988/11/14 | 734 | 734 | 725 | 728 | 19,000 |
1988/11/11 | 741 | 741 | 735 | 735 | 26,000 |
1988/11/10 | 736 | 738 | 730 | 738 | 27,000 |
1988/11/09 | 711 | 731 | 710 | 731 | 24,000 |
1988/11/08 | 720 | 720 | 711 | 711 | 21,000 |
1988/11/07 | 737 | 737 | 721 | 721 | 28,000 |
1988/11/05 | 730 | 738 | 730 | 738 | 8,000 |
1988/11/04 | 755 | 759 | 740 | 740 | 46,000 |
1988/11/02 | 757 | 770 | 755 | 770 | 13,000 |
1988/11/01 | 752 | 780 | 752 | 755 | 14,000 |
1988/10/31 | 770 | 771 | 750 | 750 | 19,000 |
1988/10/29 | 750 | 752 | 750 | 752 | 8,000 |
1988/10/28 | 750 | 760 | 730 | 751 | 28,000 |
1988/10/27 | 770 | 770 | 750 | 750 | 13,000 |
1988/10/26 | 760 | 760 | 751 | 760 | 15,000 |
1988/10/25 | 775 | 775 | 770 | 770 | 9,000 |
1988/10/24 | 770 | 775 | 770 | 775 | 7,000 |
1988/10/22 | 770 | 780 | 770 | 775 | 13,000 |
1988/10/21 | 790 | 790 | 780 | 780 | 18,000 |
1988/10/20 | 790 | 791 | 788 | 788 | 18,000 |
1988/10/19 | 795 | 795 | 790 | 790 | 28,000 |
1988/10/18 | 792 | 792 | 792 | 792 | 7,000 |
1988/10/17 | 797 | 799 | 790 | 790 | 51,000 |
1988/10/14 | 796 | 796 | 794 | 795 | 20,000 |
1988/10/13 | 810 | 820 | 790 | 792 | 20,000 |
1988/10/12 | 818 | 826 | 810 | 810 | 24,000 |
1988/10/11 | 829 | 829 | 815 | 815 | 8,000 |
1988/10/07 | 815 | 815 | 813 | 813 | 18,000 |
1988/10/06 | 830 | 830 | 810 | 812 | 14,000 |
1988/10/05 | 840 | 840 | 831 | 831 | 32,000 |
1988/10/04 | 830 | 830 | 830 | 830 | 9,000 |
1988/10/03 | 850 | 860 | 850 | 859 | 5,000 |
1988/10/01 | 860 | 860 | 840 | 840 | 50,000 |
1988/09/30 | 819 | 860 | 810 | 860 | 391,000 |
1988/09/29 | 800 | 810 | 800 | 809 | 25,000 |
1988/09/28 | 795 | 800 | 795 | 800 | 45,000 |
1988/09/27 | 805 | 810 | 795 | 795 | 83,000 |
1988/09/26 | 805 | 810 | 802 | 810 | 43,000 |
1988/09/24 | 805 | 805 | 803 | 805 | 21,000 |
1988/09/22 | 807 | 807 | 790 | 799 | 35,000 |
1988/09/21 | 805 | 810 | 805 | 806 | 38,000 |
1988/09/20 | 834 | 834 | 815 | 815 | 42,000 |
1988/09/19 | 799 | 815 | 799 | 815 | 6,000 |
1988/09/16 | 791 | 799 | 790 | 799 | 58,000 |
1988/09/14 | 795 | 800 | 795 | 795 | 12,000 |
1988/09/13 | 810 | 810 | 795 | 805 | 32,000 |
1988/09/12 | 800 | 820 | 800 | 805 | 16,000 |
1988/09/09 | 799 | 810 | 799 | 800 | 18,000 |
1988/09/08 | 796 | 796 | 796 | 796 | 4,000 |
1988/09/07 | 805 | 805 | 795 | 795 | 22,000 |
1988/09/06 | 795 | 810 | 795 | 795 | 43,000 |
1988/09/05 | 795 | 795 | 790 | 790 | 31,000 |
1988/09/03 | 805 | 805 | 785 | 785 | 67,000 |
1988/09/02 | 785 | 785 | 772 | 785 | 82,000 |
1988/09/01 | 805 | 805 | 775 | 775 | 44,000 |
1988/08/31 | 812 | 812 | 805 | 805 | 82,000 |
1988/08/30 | 820 | 820 | 805 | 805 | 32,000 |
1988/08/29 | 840 | 845 | 830 | 830 | 13,000 |
1988/08/27 | 856 | 856 | 850 | 850 | 20,000 |
1988/08/26 | 860 | 870 | 856 | 861 | 43,000 |
1988/08/25 | 880 | 880 | 851 | 855 | 57,000 |
1988/08/24 | 885 | 885 | 880 | 885 | 40,000 |
1988/08/23 | 895 | 895 | 870 | 875 | 56,000 |
1988/08/22 | 895 | 895 | 870 | 890 | 67,000 |
1988/08/19 | 895 | 900 | 895 | 895 | 25,000 |
1988/08/18 | 871 | 890 | 871 | 890 | 29,000 |
1988/08/17 | 870 | 871 | 870 | 871 | 31,000 |
1988/08/16 | 880 | 880 | 870 | 870 | 12,000 |
1988/08/15 | 856 | 870 | 856 | 870 | 8,000 |
1988/08/12 | 841 | 850 | 841 | 850 | 56,000 |
1988/08/11 | 829 | 845 | 820 | 830 | 190,000 |
1988/08/10 | 867 | 867 | 839 | 839 | 53,000 |
1988/08/09 | 866 | 866 | 866 | 866 | 9,000 |
1988/08/06 | 866 | 870 | 866 | 866 | 11,000 |
1988/08/05 | 880 | 880 | 865 | 865 | 20,000 |
1988/08/04 | 865 | 870 | 865 | 870 | 33,000 |
1988/08/03 | 881 | 881 | 865 | 865 | 8,000 |
1988/08/02 | 881 | 881 | 865 | 880 | 21,000 |
1988/08/01 | 887 | 890 | 880 | 880 | 43,000 |
1988/07/30 | 880 | 890 | 875 | 877 | 359,000 |
1988/07/29 | 872 | 872 | 865 | 865 | 42,000 |
1988/07/28 | 871 | 871 | 868 | 871 | 61,000 |
1988/07/27 | 880 | 881 | 870 | 870 | 37,000 |
1988/07/26 | 875 | 880 | 870 | 870 | 18,000 |
1988/07/25 | 880 | 880 | 880 | 880 | 2,000 |
1988/07/23 | 865 | 870 | 865 | 870 | 21,000 |
1988/07/22 | 865 | 866 | 850 | 860 | 80,000 |
1988/07/21 | 889 | 890 | 865 | 865 | 46,000 |
1988/07/20 | 890 | 900 | 870 | 890 | 18,000 |
1988/07/19 | 905 | 905 | 890 | 890 | 35,000 |
1988/07/18 | 914 | 915 | 900 | 915 | 16,000 |
1988/07/15 | 905 | 920 | 905 | 920 | 65,000 |
1988/07/14 | 920 | 920 | 899 | 907 | 115,000 |
1988/07/13 | 920 | 925 | 905 | 905 | 64,000 |
1988/07/12 | 911 | 930 | 905 | 930 | 52,000 |
1988/07/11 | 910 | 915 | 905 | 915 | 52,000 |
1988/07/08 | 910 | 924 | 910 | 911 | 53,000 |
1988/07/07 | 910 | 915 | 910 | 910 | 68,000 |
1988/07/06 | 919 | 925 | 915 | 924 | 85,000 |
1988/07/05 | 960 | 965 | 946 | 948 | 37,000 |
1988/07/04 | 960 | 969 | 955 | 960 | 99,000 |
1988/07/02 | 920 | 970 | 918 | 970 | 66,000 |
1988/07/01 | 930 | 940 | 930 | 930 | 71,000 |
1988/06/30 | 940 | 940 | 919 | 940 | 72,000 |
1988/06/29 | 940 | 950 | 920 | 940 | 98,000 |
1988/06/28 | 945 | 945 | 911 | 911 | 111,000 |
1988/06/27 | 946 | 950 | 934 | 950 | 106,000 |
1988/06/25 | 940 | 950 | 924 | 950 | 73,000 |
1988/06/24 | 955 | 955 | 940 | 950 | 36,000 |
1988/06/23 | 921 | 956 | 921 | 955 | 68,000 |
1988/06/22 | 940 | 940 | 915 | 931 | 106,000 |
1988/06/21 | 968 | 970 | 950 | 950 | 75,000 |
1988/06/20 | 980 | 990 | 980 | 980 | 71,000 |
1988/06/17 | 1,020 | 1,030 | 995 | 1,000 | 188,000 |
1988/06/16 | 979 | 1,050 | 979 | 1,010 | 392,000 |
1988/06/15 | 966 | 985 | 966 | 980 | 123,000 |
1988/06/14 | 955 | 965 | 950 | 960 | 42,000 |
1988/06/13 | 940 | 955 | 930 | 955 | 51,000 |
1988/06/10 | 905 | 920 | 905 | 912 | 103,000 |
1988/06/09 | 930 | 940 | 911 | 911 | 139,000 |
1988/06/08 | 960 | 960 | 930 | 930 | 123,000 |
1988/06/07 | 960 | 980 | 960 | 961 | 53,000 |
1988/06/06 | 960 | 980 | 955 | 970 | 135,000 |
1988/06/04 | 980 | 998 | 966 | 966 | 98,000 |
1988/06/03 | 990 | 998 | 985 | 985 | 82,000 |
1988/06/02 | 980 | 1,000 | 965 | 1,000 | 158,000 |
1988/06/01 | 1,000 | 1,020 | 970 | 990 | 396,000 |
1988/05/31 | 1,060 | 1,070 | 981 | 1,000 | 523,000 |
1988/05/30 | 1,000 | 1,110 | 990 | 1,060 | 1,768,000 |
1988/05/28 | 969 | 1,020 | 958 | 1,020 | 629,000 |
1988/05/27 | 1,020 | 1,030 | 960 | 979 | 1,187,000 |
1988/05/26 | 988 | 1,040 | 983 | 1,040 | 2,027,000 |
1988/05/25 | 841 | 939 | 841 | 939 | 1,297,000 |
1988/05/24 | 816 | 839 | 815 | 839 | 155,000 |
1988/05/23 | 820 | 830 | 813 | 815 | 323,000 |
1988/05/20 | 808 | 815 | 808 | 815 | 95,000 |
1988/05/19 | 808 | 818 | 808 | 808 | 274,000 |
1988/05/18 | 815 | 818 | 815 | 818 | 105,000 |
1988/05/17 | 820 | 825 | 813 | 815 | 208,000 |
1988/05/16 | 839 | 839 | 828 | 828 | 70,000 |
1988/05/13 | 821 | 839 | 820 | 839 | 99,000 |
1988/05/12 | 820 | 830 | 820 | 821 | 86,000 |
1988/05/11 | 830 | 839 | 820 | 820 | 78,000 |
1988/05/10 | 835 | 841 | 830 | 840 | 128,000 |
1988/05/09 | 846 | 848 | 836 | 845 | 194,000 |
1988/05/07 | 850 | 852 | 835 | 845 | 252,000 |
1988/05/06 | 820 | 854 | 820 | 849 | 399,000 |
1988/05/02 | 815 | 820 | 812 | 817 | 136,000 |
1988/04/30 | 805 | 810 | 805 | 810 | 81,000 |
1988/04/28 | 800 | 805 | 795 | 800 | 78,000 |
1988/04/27 | 795 | 815 | 788 | 805 | 172,000 |
1988/04/26 | 798 | 798 | 788 | 795 | 60,000 |
1988/04/25 | 788 | 800 | 788 | 788 | 63,000 |
1988/04/23 | 781 | 790 | 781 | 788 | 29,000 |
1988/04/22 | 800 | 800 | 781 | 797 | 84,000 |
1988/04/21 | 800 | 810 | 798 | 798 | 139,000 |
1988/04/20 | 765 | 820 | 765 | 817 | 183,000 |
1988/04/19 | 765 | 775 | 765 | 775 | 166,000 |
1988/04/18 | 765 | 775 | 759 | 765 | 251,000 |
1988/04/15 | 770 | 790 | 770 | 775 | 54,000 |
1988/04/14 | 795 | 800 | 790 | 790 | 71,000 |
1988/04/13 | 795 | 805 | 791 | 805 | 148,000 |
1988/04/12 | 801 | 810 | 795 | 803 | 128,000 |
1988/04/11 | 800 | 814 | 797 | 810 | 163,000 |
1988/04/08 | 810 | 810 | 795 | 796 | 122,000 |
1988/04/07 | 808 | 815 | 795 | 810 | 243,000 |
1988/04/06 | 790 | 808 | 790 | 808 | 378,000 |
1988/04/05 | 820 | 820 | 802 | 802 | 484,000 |
1988/04/04 | 761 | 780 | 760 | 780 | 155,000 |
1988/04/02 | 761 | 761 | 757 | 761 | 38,000 |
1988/04/01 | 760 | 760 | 755 | 756 | 143,000 |
1988/03/31 | 756 | 767 | 756 | 766 | 72,000 |
1988/03/30 | 760 | 770 | 756 | 756 | 89,000 |
1988/03/29 | 759 | 763 | 750 | 754 | 98,000 |
1988/03/28 | 770 | 775 | 749 | 749 | 153,000 |
1988/03/26 | 750 | 760 | 730 | 742 | 120,000 |
1988/03/25 | 770 | 779 | 764 | 766 | 98,000 |
1988/03/24 | 770 | 770 | 755 | 764 | 67,000 |
1988/03/23 | 780 | 780 | 755 | 755 | 109,000 |
1988/03/22 | 765 | 780 | 760 | 780 | 92,000 |
1988/03/18 | 749 | 759 | 749 | 758 | 175,000 |
1988/03/17 | 770 | 770 | 760 | 769 | 56,000 |
1988/03/16 | 783 | 789 | 770 | 780 | 93,000 |
1988/03/15 | 785 | 795 | 782 | 782 | 113,000 |
1988/03/14 | 800 | 800 | 785 | 799 | 141,000 |
1988/03/11 | 790 | 800 | 783 | 794 | 190,000 |
1988/03/10 | 790 | 790 | 779 | 780 | 328,000 |
1988/03/09 | 796 | 799 | 781 | 789 | 610,000 |
1988/03/08 | 749 | 810 | 748 | 806 | 1,142,000 |
1988/03/07 | 740 | 758 | 740 | 749 | 230,000 |
1988/03/05 | 738 | 739 | 731 | 739 | 43,000 |
1988/03/04 | 735 | 739 | 731 | 735 | 74,000 |
1988/03/03 | 735 | 746 | 731 | 735 | 67,000 |
1988/03/02 | 730 | 745 | 730 | 745 | 90,000 |
1988/03/01 | 730 | 733 | 725 | 730 | 125,000 |
1988/02/29 | 726 | 730 | 720 | 726 | 84,000 |
1988/02/27 | 724 | 725 | 720 | 725 | 45,000 |
1988/02/26 | 730 | 730 | 725 | 725 | 98,000 |
1988/02/25 | 725 | 730 | 725 | 730 | 86,000 |
1988/02/24 | 739 | 740 | 725 | 735 | 283,000 |
1988/02/23 | 754 | 759 | 745 | 754 | 303,000 |
1988/02/22 | 730 | 757 | 730 | 750 | 379,000 |
1988/02/19 | 725 | 730 | 720 | 720 | 83,000 |
1988/02/18 | 735 | 739 | 720 | 720 | 317,000 |
1988/02/17 | 725 | 747 | 720 | 745 | 169,000 |
1988/02/16 | 723 | 729 | 710 | 729 | 248,000 |
1988/02/15 | 723 | 723 | 715 | 723 | 111,000 |
1988/02/12 | 723 | 727 | 718 | 723 | 113,000 |
1988/02/10 | 720 | 720 | 700 | 710 | 148,000 |
1988/02/09 | 724 | 725 | 711 | 711 | 91,000 |
1988/02/08 | 720 | 725 | 720 | 725 | 83,000 |
1988/02/06 | 725 | 728 | 722 | 725 | 71,000 |
1988/02/05 | 729 | 730 | 720 | 720 | 207,000 |
1988/02/04 | 735 | 735 | 726 | 735 | 278,000 |
1988/02/03 | 735 | 749 | 730 | 740 | 702,000 |
1988/02/02 | 739 | 755 | 735 | 755 | 296,000 |
1988/02/01 | 740 | 749 | 735 | 735 | 156,000 |
1988/01/30 | 721 | 740 | 710 | 740 | 204,000 |
1988/01/29 | 740 | 740 | 720 | 737 | 166,000 |
1988/01/28 | 715 | 753 | 715 | 740 | 333,000 |
1988/01/27 | 709 | 713 | 700 | 710 | 80,000 |
1988/01/26 | 712 | 714 | 705 | 714 | 56,000 |
1988/01/25 | 700 | 715 | 700 | 715 | 57,000 |
1988/01/23 | 708 | 715 | 708 | 715 | 37,000 |
1988/01/22 | 719 | 720 | 705 | 718 | 110,000 |
1988/01/21 | 700 | 714 | 700 | 714 | 116,000 |
1988/01/20 | 700 | 724 | 697 | 717 | 300,000 |
1988/01/19 | 650 | 690 | 646 | 690 | 59,000 |
1988/01/18 | 691 | 691 | 640 | 640 | 99,000 |
1988/01/14 | 646 | 675 | 646 | 671 | 81,000 |
1988/01/13 | 665 | 665 | 646 | 650 | 72,000 |
1988/01/12 | 648 | 661 | 645 | 645 | 199,000 |
1988/01/11 | 651 | 658 | 650 | 658 | 35,000 |
1988/01/08 | 670 | 680 | 655 | 661 | 99,000 |
1988/01/07 | 700 | 705 | 676 | 679 | 34,000 |
1988/01/06 | 691 | 719 | 676 | 685 | 123,000 |
1988/01/05 | 651 | 675 | 651 | 671 | 50,000 |
1988/01/04 | 661 | 661 | 641 | 641 | 25,000 |