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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,690 | 1,700 | 1,690 | 1,700 | 51,000 |
| 1989/12/28 | 1,780 | 1,780 | 1,710 | 1,720 | 65,000 |
| 1989/12/27 | 1,790 | 1,790 | 1,750 | 1,750 | 45,000 |
| 1989/12/26 | 1,750 | 1,750 | 1,720 | 1,750 | 22,000 |
| 1989/12/25 | 1,730 | 1,800 | 1,730 | 1,800 | 39,000 |
| 1989/12/22 | 1,730 | 1,780 | 1,730 | 1,760 | 70,000 |
| 1989/12/21 | 1,710 | 1,720 | 1,710 | 1,710 | 25,000 |
| 1989/12/20 | 1,710 | 1,730 | 1,710 | 1,720 | 38,000 |
| 1989/12/19 | 1,700 | 1,750 | 1,700 | 1,720 | 56,000 |
| 1989/12/18 | 1,750 | 1,800 | 1,750 | 1,750 | 82,000 |
| 1989/12/15 | 1,830 | 1,830 | 1,760 | 1,770 | 35,000 |
| 1989/12/14 | 1,830 | 1,850 | 1,810 | 1,810 | 81,000 |
| 1989/12/13 | 1,780 | 1,780 | 1,750 | 1,780 | 102,000 |
| 1989/12/12 | 1,750 | 1,760 | 1,750 | 1,750 | 22,000 |
| 1989/12/11 | 1,750 | 1,750 | 1,730 | 1,730 | 35,000 |
| 1989/12/08 | 1,750 | 1,750 | 1,740 | 1,750 | 20,000 |
| 1989/12/07 | 1,740 | 1,740 | 1,700 | 1,740 | 33,000 |
| 1989/12/06 | 1,740 | 1,750 | 1,720 | 1,720 | 30,000 |
| 1989/12/05 | 1,660 | 1,770 | 1,660 | 1,750 | 58,000 |
| 1989/12/04 | 1,650 | 1,680 | 1,650 | 1,660 | 43,000 |
| 1989/12/01 | 1,680 | 1,690 | 1,650 | 1,650 | 18,000 |
| 1989/11/30 | 1,660 | 1,660 | 1,630 | 1,650 | 118,000 |
| 1989/11/29 | 1,670 | 1,670 | 1,650 | 1,660 | 111,000 |
| 1989/11/28 | 1,710 | 1,710 | 1,670 | 1,680 | 116,000 |
| 1989/11/27 | 1,710 | 1,730 | 1,700 | 1,710 | 124,000 |
| 1989/11/24 | 1,740 | 1,740 | 1,710 | 1,710 | 62,000 |
| 1989/11/22 | 1,770 | 1,770 | 1,720 | 1,750 | 51,000 |
| 1989/11/21 | 1,780 | 1,780 | 1,770 | 1,780 | 74,000 |
| 1989/11/20 | 1,770 | 1,780 | 1,760 | 1,760 | 33,000 |
| 1989/11/17 | 1,790 | 1,790 | 1,760 | 1,760 | 25,000 |
| 1989/11/16 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 |
| 1989/11/15 | 1,810 | 1,810 | 1,770 | 1,770 | 70,000 |
| 1989/11/14 | 1,790 | 1,800 | 1,780 | 1,780 | 75,000 |
| 1989/11/13 | 1,790 | 1,790 | 1,770 | 1,780 | 41,000 |
| 1989/11/10 | 1,790 | 1,800 | 1,760 | 1,760 | 23,000 |
| 1989/11/09 | 1,770 | 1,800 | 1,760 | 1,760 | 22,000 |
| 1989/11/08 | 1,790 | 1,790 | 1,760 | 1,770 | 32,000 |
| 1989/11/07 | 1,760 | 1,770 | 1,750 | 1,770 | 20,000 |
| 1989/11/06 | 1,750 | 1,750 | 1,750 | 1,750 | 23,000 |
| 1989/11/02 | 1,800 | 1,800 | 1,750 | 1,750 | 61,000 |
| 1989/11/01 | 1,710 | 1,770 | 1,710 | 1,770 | 56,000 |
| 1989/10/31 | 1,700 | 1,700 | 1,690 | 1,700 | 26,000 |
| 1989/10/30 | 1,710 | 1,710 | 1,690 | 1,690 | 44,000 |
| 1989/10/27 | 1,760 | 1,760 | 1,730 | 1,740 | 199,000 |
| 1989/10/26 | 1,770 | 1,780 | 1,770 | 1,770 | 69,000 |
| 1989/10/25 | 1,760 | 1,800 | 1,750 | 1,760 | 57,000 |
| 1989/10/24 | 1,800 | 1,800 | 1,770 | 1,770 | 35,000 |
| 1989/10/23 | 1,810 | 1,810 | 1,780 | 1,780 | 60,000 |
| 1989/10/20 | 1,800 | 1,800 | 1,770 | 1,790 | 43,000 |
| 1989/10/19 | 1,790 | 1,800 | 1,790 | 1,800 | 26,000 |
| 1989/10/18 | 1,770 | 1,820 | 1,770 | 1,780 | 53,000 |
| 1989/10/17 | 1,820 | 1,820 | 1,790 | 1,800 | 63,000 |
| 1989/10/16 | 1,770 | 1,800 | 1,750 | 1,790 | 34,000 |
| 1989/10/13 | 1,880 | 1,900 | 1,850 | 1,850 | 73,000 |
| 1989/10/12 | 1,930 | 1,930 | 1,850 | 1,850 | 28,000 |
| 1989/10/11 | 1,980 | 1,980 | 1,910 | 1,910 | 78,000 |
| 1989/10/09 | 1,960 | 1,990 | 1,950 | 1,960 | 99,000 |
| 1989/10/06 | 2,000 | 2,000 | 1,930 | 1,930 | 150,000 |
| 1989/10/05 | 1,890 | 2,010 | 1,870 | 1,980 | 515,000 |
| 1989/10/04 | 1,880 | 1,890 | 1,800 | 1,890 | 59,000 |
| 1989/10/03 | 1,890 | 1,900 | 1,820 | 1,850 | 161,000 |
| 1989/10/02 | 1,900 | 1,900 | 1,870 | 1,890 | 185,000 |
| 1989/09/29 | 1,910 | 1,930 | 1,840 | 1,870 | 487,000 |
| 1989/09/28 | 1,850 | 1,970 | 1,840 | 1,900 | 1,130,000 |
| 1989/09/27 | 1,750 | 1,810 | 1,740 | 1,800 | 775,000 |
| 1989/09/26 | 1,700 | 1,730 | 1,660 | 1,720 | 345,000 |
| 1989/09/25 | 1,690 | 1,690 | 1,640 | 1,650 | 124,000 |
| 1989/09/22 | 1,660 | 1,670 | 1,650 | 1,660 | 129,000 |
| 1989/09/21 | 1,680 | 1,680 | 1,650 | 1,670 | 93,000 |
| 1989/09/20 | 1,700 | 1,700 | 1,650 | 1,680 | 253,000 |
| 1989/09/19 | 1,680 | 1,730 | 1,670 | 1,700 | 539,000 |
| 1989/09/18 | 1,640 | 1,660 | 1,620 | 1,650 | 209,000 |
| 1989/09/14 | 1,600 | 1,610 | 1,590 | 1,610 | 103,000 |
| 1989/09/13 | 1,610 | 1,620 | 1,600 | 1,600 | 109,000 |
| 1989/09/12 | 1,600 | 1,630 | 1,570 | 1,620 | 227,000 |
| 1989/09/11 | 1,600 | 1,630 | 1,590 | 1,590 | 158,000 |
| 1989/09/08 | 1,640 | 1,660 | 1,620 | 1,640 | 165,000 |
| 1989/09/07 | 1,610 | 1,630 | 1,610 | 1,630 | 85,000 |
| 1989/09/06 | 1,660 | 1,680 | 1,640 | 1,640 | 166,000 |
| 1989/09/05 | 1,690 | 1,690 | 1,650 | 1,670 | 195,000 |
| 1989/09/04 | 1,640 | 1,690 | 1,630 | 1,690 | 483,000 |
| 1989/09/01 | 1,610 | 1,650 | 1,600 | 1,620 | 384,000 |
| 1989/08/31 | 1,590 | 1,610 | 1,590 | 1,600 | 61,000 |
| 1989/08/30 | 1,580 | 1,580 | 1,570 | 1,570 | 77,000 |
| 1989/08/29 | 1,590 | 1,590 | 1,550 | 1,580 | 90,000 |
| 1989/08/28 | 1,540 | 1,570 | 1,530 | 1,570 | 161,000 |
| 1989/08/25 | 1,570 | 1,570 | 1,540 | 1,570 | 43,000 |
| 1989/08/24 | 1,550 | 1,550 | 1,540 | 1,550 | 25,000 |
| 1989/08/23 | 1,570 | 1,570 | 1,550 | 1,550 | 40,000 |
| 1989/08/22 | 1,570 | 1,570 | 1,540 | 1,540 | 51,000 |
| 1989/08/21 | 1,530 | 1,580 | 1,520 | 1,580 | 157,000 |
| 1989/08/18 | 1,590 | 1,590 | 1,550 | 1,580 | 127,000 |
| 1989/08/17 | 1,600 | 1,600 | 1,560 | 1,560 | 66,000 |
| 1989/08/16 | 1,600 | 1,600 | 1,570 | 1,570 | 83,000 |
| 1989/08/15 | 1,540 | 1,570 | 1,520 | 1,570 | 48,000 |
| 1989/08/14 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 |
| 1989/08/11 | 1,600 | 1,600 | 1,500 | 1,500 | 106,000 |
| 1989/08/10 | 1,540 | 1,600 | 1,540 | 1,600 | 29,000 |
| 1989/08/09 | 1,590 | 1,600 | 1,530 | 1,530 | 59,000 |
| 1989/08/08 | 1,580 | 1,600 | 1,580 | 1,580 | 101,000 |
| 1989/08/07 | 1,600 | 1,600 | 1,580 | 1,600 | 138,000 |
| 1989/08/04 | 1,570 | 1,580 | 1,570 | 1,570 | 57,000 |
| 1989/08/03 | 1,600 | 1,600 | 1,550 | 1,570 | 69,000 |
| 1989/08/02 | 1,630 | 1,630 | 1,580 | 1,610 | 339,000 |
| 1989/08/01 | 1,590 | 1,650 | 1,580 | 1,650 | 1,051,000 |
| 1989/07/31 | 1,520 | 1,570 | 1,520 | 1,540 | 291,000 |
| 1989/07/28 | 1,520 | 1,520 | 1,480 | 1,480 | 58,000 |
| 1989/07/27 | 1,500 | 1,530 | 1,450 | 1,480 | 118,000 |
| 1989/07/26 | 1,460 | 1,530 | 1,450 | 1,530 | 82,000 |
| 1989/07/25 | 1,450 | 1,460 | 1,450 | 1,460 | 106,000 |
| 1989/07/24 | 1,410 | 1,450 | 1,410 | 1,450 | 49,000 |
| 1989/07/21 | 1,450 | 1,450 | 1,440 | 1,440 | 32,000 |
| 1989/07/20 | 1,490 | 1,490 | 1,450 | 1,450 | 78,000 |
| 1989/07/19 | 1,440 | 1,460 | 1,440 | 1,460 | 38,000 |
| 1989/07/18 | 1,440 | 1,450 | 1,440 | 1,450 | 55,000 |
| 1989/07/17 | 1,430 | 1,450 | 1,430 | 1,430 | 65,000 |
| 1989/07/14 | 1,440 | 1,500 | 1,440 | 1,500 | 62,000 |
| 1989/07/13 | 1,470 | 1,470 | 1,430 | 1,470 | 18,000 |
| 1989/07/12 | 1,460 | 1,480 | 1,460 | 1,470 | 82,000 |
| 1989/07/11 | 1,470 | 1,470 | 1,450 | 1,460 | 57,000 |
| 1989/07/10 | 1,470 | 1,470 | 1,450 | 1,450 | 56,000 |
| 1989/07/07 | 1,460 | 1,470 | 1,440 | 1,470 | 65,000 |
| 1989/07/06 | 1,480 | 1,500 | 1,460 | 1,460 | 16,000 |
| 1989/07/05 | 1,500 | 1,500 | 1,440 | 1,460 | 74,000 |
| 1989/07/04 | 1,490 | 1,520 | 1,480 | 1,500 | 15,000 |
| 1989/06/30 | 1,440 | 1,490 | 1,430 | 1,490 | 84,000 |
| 1989/06/29 | 1,450 | 1,460 | 1,440 | 1,460 | 27,000 |
| 1989/06/28 | 1,520 | 1,520 | 1,450 | 1,470 | 136,000 |
| 1989/06/27 | 1,550 | 1,550 | 1,520 | 1,520 | 70,000 |
| 1989/06/26 | 1,590 | 1,590 | 1,520 | 1,580 | 38,000 |
| 1989/06/23 | 1,600 | 1,600 | 1,540 | 1,560 | 109,000 |
| 1989/06/22 | 1,590 | 1,600 | 1,570 | 1,580 | 199,000 |
| 1989/06/21 | 1,540 | 1,570 | 1,510 | 1,570 | 130,000 |
| 1989/06/20 | 1,520 | 1,520 | 1,470 | 1,500 | 98,000 |
| 1989/06/19 | 1,460 | 1,500 | 1,460 | 1,500 | 29,000 |
| 1989/06/16 | 1,480 | 1,480 | 1,470 | 1,480 | 32,000 |
| 1989/06/15 | 1,480 | 1,480 | 1,450 | 1,470 | 75,000 |
| 1989/06/14 | 1,500 | 1,520 | 1,480 | 1,500 | 120,000 |
| 1989/06/13 | 1,530 | 1,530 | 1,470 | 1,490 | 125,000 |
| 1989/06/12 | 1,520 | 1,550 | 1,500 | 1,530 | 153,000 |
| 1989/06/09 | 1,480 | 1,520 | 1,470 | 1,500 | 75,000 |
| 1989/06/08 | 1,500 | 1,520 | 1,460 | 1,460 | 151,000 |
| 1989/06/07 | 1,550 | 1,550 | 1,490 | 1,500 | 128,000 |
| 1989/06/06 | 1,550 | 1,570 | 1,480 | 1,480 | 173,000 |
| 1989/06/05 | 1,550 | 1,580 | 1,530 | 1,570 | 248,000 |
| 1989/06/02 | 1,530 | 1,590 | 1,490 | 1,530 | 528,000 |
| 1989/06/01 | 1,630 | 1,630 | 1,510 | 1,510 | 575,000 |
| 1989/05/31 | 1,550 | 1,630 | 1,550 | 1,630 | 1,074,000 |
| 1989/05/30 | 1,580 | 1,610 | 1,540 | 1,580 | 1,347,000 |
| 1989/05/29 | 1,490 | 1,570 | 1,480 | 1,560 | 2,140,000 |
| 1989/05/26 | 1,490 | 1,500 | 1,460 | 1,490 | 561,000 |
| 1989/05/25 | 1,420 | 1,510 | 1,410 | 1,510 | 1,692,000 |
| 1989/05/24 | 1,380 | 1,410 | 1,380 | 1,410 | 280,000 |
| 1989/05/23 | 1,300 | 1,400 | 1,280 | 1,350 | 198,000 |
| 1989/05/22 | 1,350 | 1,350 | 1,320 | 1,320 | 32,000 |
| 1989/05/19 | 1,360 | 1,360 | 1,350 | 1,360 | 83,000 |
| 1989/05/18 | 1,350 | 1,380 | 1,350 | 1,380 | 97,000 |
| 1989/05/17 | 1,360 | 1,380 | 1,340 | 1,380 | 108,000 |
| 1989/05/16 | 1,360 | 1,380 | 1,340 | 1,380 | 105,000 |
| 1989/05/15 | 1,400 | 1,410 | 1,340 | 1,380 | 174,000 |
| 1989/05/12 | 1,390 | 1,390 | 1,350 | 1,380 | 120,000 |
| 1989/05/11 | 1,360 | 1,400 | 1,360 | 1,370 | 240,000 |
| 1989/05/10 | 1,400 | 1,430 | 1,380 | 1,380 | 500,000 |
| 1989/05/09 | 1,370 | 1,400 | 1,360 | 1,400 | 430,000 |
| 1989/05/08 | 1,400 | 1,400 | 1,340 | 1,360 | 237,000 |
| 1989/05/02 | 1,290 | 1,400 | 1,290 | 1,390 | 896,000 |
| 1989/05/01 | 1,380 | 1,380 | 1,300 | 1,300 | 351,000 |
| 1989/04/28 | 1,360 | 1,480 | 1,350 | 1,360 | 2,772,000 |
| 1989/04/27 | 1,200 | 1,400 | 1,200 | 1,400 | 3,007,000 |
| 1989/04/26 | 1,160 | 1,210 | 1,160 | 1,200 | 678,000 |
| 1989/04/25 | 1,110 | 1,150 | 1,110 | 1,150 | 125,000 |
| 1989/04/24 | 1,140 | 1,150 | 1,100 | 1,130 | 143,000 |
| 1989/04/21 | 1,090 | 1,160 | 1,090 | 1,130 | 357,000 |
| 1989/04/20 | 1,080 | 1,100 | 1,070 | 1,090 | 153,000 |
| 1989/04/19 | 1,130 | 1,140 | 1,090 | 1,100 | 525,000 |
| 1989/04/18 | 1,130 | 1,190 | 1,110 | 1,120 | 771,000 |
| 1989/04/17 | 1,050 | 1,150 | 1,050 | 1,130 | 480,000 |
| 1989/04/14 | 1,040 | 1,040 | 1,030 | 1,040 | 57,000 |
| 1989/04/13 | 1,040 | 1,050 | 1,030 | 1,040 | 57,000 |
| 1989/04/12 | 1,040 | 1,050 | 1,030 | 1,030 | 94,000 |
| 1989/04/11 | 1,000 | 1,040 | 1,000 | 1,040 | 32,000 |
| 1989/04/10 | 1,010 | 1,020 | 999 | 1,000 | 35,000 |
| 1989/04/07 | 1,010 | 1,020 | 1,000 | 1,020 | 44,000 |
| 1989/04/06 | 1,040 | 1,050 | 1,010 | 1,010 | 46,000 |
| 1989/04/05 | 1,040 | 1,050 | 1,030 | 1,040 | 63,000 |
| 1989/04/04 | 1,040 | 1,050 | 1,020 | 1,030 | 59,000 |
| 1989/04/03 | 1,040 | 1,050 | 1,030 | 1,050 | 91,000 |
| 1989/03/31 | 1,030 | 1,040 | 1,010 | 1,040 | 77,000 |
| 1989/03/30 | 1,050 | 1,050 | 1,010 | 1,010 | 84,000 |
| 1989/03/29 | 1,040 | 1,060 | 1,000 | 1,040 | 590,000 |
| 1989/03/28 | 1,030 | 1,050 | 1,030 | 1,050 | 91,000 |
| 1989/03/27 | 980 | 980 | 960 | 960 | 114,000 |
| 1989/03/24 | 961 | 980 | 961 | 979 | 108,000 |
| 1989/03/23 | 957 | 960 | 951 | 951 | 39,000 |
| 1989/03/22 | 975 | 975 | 936 | 937 | 98,000 |
| 1989/03/20 | 930 | 965 | 930 | 965 | 116,000 |
| 1989/03/17 | 939 | 939 | 936 | 936 | 39,000 |
| 1989/03/16 | 940 | 940 | 936 | 940 | 37,000 |
| 1989/03/15 | 940 | 940 | 937 | 940 | 33,000 |
| 1989/03/14 | 950 | 951 | 935 | 935 | 50,000 |
| 1989/03/13 | 950 | 950 | 930 | 930 | 76,000 |
| 1989/03/10 | 931 | 950 | 931 | 950 | 99,000 |
| 1989/03/09 | 920 | 930 | 920 | 930 | 21,000 |
| 1989/03/08 | 930 | 930 | 920 | 930 | 23,000 |
| 1989/03/07 | 925 | 935 | 919 | 923 | 36,000 |
| 1989/03/06 | 940 | 941 | 935 | 935 | 36,000 |
| 1989/03/03 | 950 | 950 | 935 | 949 | 34,000 |
| 1989/03/02 | 931 | 950 | 920 | 950 | 27,000 |
| 1989/03/01 | 950 | 950 | 930 | 930 | 14,000 |
| 1989/02/28 | 950 | 950 | 930 | 950 | 22,000 |
| 1989/02/27 | 930 | 950 | 930 | 950 | 70,000 |
| 1989/02/23 | 950 | 950 | 930 | 930 | 30,000 |
| 1989/02/22 | 950 | 950 | 940 | 950 | 18,000 |
| 1989/02/21 | 945 | 948 | 920 | 948 | 32,000 |
| 1989/02/20 | 931 | 950 | 931 | 935 | 24,000 |
| 1989/02/17 | 935 | 939 | 922 | 922 | 21,000 |
| 1989/02/16 | 925 | 935 | 920 | 935 | 36,000 |
| 1989/02/15 | 930 | 938 | 926 | 935 | 51,000 |
| 1989/02/14 | 930 | 950 | 928 | 949 | 47,000 |
| 1989/02/13 | 970 | 970 | 940 | 950 | 28,000 |
| 1989/02/10 | 961 | 980 | 955 | 980 | 34,000 |
| 1989/02/09 | 970 | 980 | 960 | 975 | 43,000 |
| 1989/02/08 | 981 | 1,000 | 980 | 980 | 77,000 |
| 1989/02/07 | 1,000 | 1,010 | 990 | 990 | 81,000 |
| 1989/02/06 | 990 | 1,020 | 980 | 1,000 | 65,000 |
| 1989/02/03 | 1,000 | 1,020 | 991 | 991 | 91,000 |
| 1989/02/02 | 980 | 990 | 980 | 990 | 47,000 |
| 1989/02/01 | 999 | 999 | 980 | 980 | 116,000 |
| 1989/01/31 | 1,020 | 1,020 | 1,000 | 1,010 | 74,000 |
| 1989/01/30 | 995 | 1,030 | 990 | 1,020 | 599,000 |
| 1989/01/28 | 990 | 999 | 985 | 985 | 96,000 |
| 1989/01/27 | 980 | 990 | 980 | 980 | 75,000 |
| 1989/01/26 | 990 | 1,000 | 970 | 998 | 83,000 |
| 1989/01/25 | 981 | 1,000 | 975 | 999 | 164,000 |
| 1989/01/24 | 955 | 998 | 955 | 970 | 246,000 |
| 1989/01/23 | 931 | 955 | 930 | 945 | 101,000 |
| 1989/01/20 | 945 | 945 | 930 | 930 | 58,000 |
| 1989/01/19 | 935 | 945 | 920 | 945 | 36,000 |
| 1989/01/18 | 941 | 945 | 939 | 945 | 56,000 |
| 1989/01/17 | 941 | 955 | 940 | 942 | 44,000 |
| 1989/01/13 | 915 | 962 | 915 | 940 | 187,000 |
| 1989/01/12 | 915 | 925 | 915 | 920 | 61,000 |
| 1989/01/11 | 900 | 920 | 900 | 915 | 50,000 |
| 1989/01/10 | 906 | 915 | 900 | 915 | 31,000 |
| 1989/01/09 | 900 | 916 | 900 | 916 | 39,000 |
| 1989/01/06 | 915 | 915 | 890 | 890 | 86,000 |
| 1989/01/05 | 925 | 930 | 915 | 915 | 102,000 |
| 1989/01/04 | 900 | 910 | 900 | 910 | 23,000 |