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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,030 | 1,050 | 1,020 | 1,020 | 15,000 |
| 1993/12/29 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1993/12/28 | 1,010 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1993/12/27 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 |
| 1993/12/24 | 1,040 | 1,040 | 1,000 | 1,000 | 38,000 |
| 1993/12/22 | 1,030 | 1,070 | 1,030 | 1,050 | 25,000 |
| 1993/12/21 | 1,030 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1993/12/20 | 1,100 | 1,100 | 1,020 | 1,020 | 11,000 |
| 1993/12/17 | 1,100 | 1,110 | 1,090 | 1,110 | 15,000 |
| 1993/12/16 | 1,050 | 1,130 | 1,050 | 1,130 | 50,000 |
| 1993/12/15 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1993/12/14 | 1,020 | 1,030 | 1,000 | 1,030 | 32,000 |
| 1993/12/13 | 993 | 1,020 | 986 | 1,020 | 15,000 |
| 1993/12/10 | 986 | 1,000 | 985 | 1,000 | 36,000 |
| 1993/12/09 | 954 | 985 | 954 | 985 | 18,000 |
| 1993/12/08 | 954 | 955 | 951 | 955 | 34,000 |
| 1993/12/07 | 950 | 961 | 950 | 955 | 7,000 |
| 1993/12/06 | 995 | 995 | 950 | 950 | 12,000 |
| 1993/12/03 | 1,000 | 1,000 | 990 | 995 | 59,000 |
| 1993/12/02 | 1,000 | 1,030 | 1,000 | 1,030 | 35,000 |
| 1993/12/01 | 900 | 925 | 900 | 925 | 42,000 |
| 1993/11/30 | 897 | 898 | 885 | 890 | 26,000 |
| 1993/11/29 | 891 | 901 | 891 | 891 | 41,000 |
| 1993/11/26 | 1,000 | 1,000 | 950 | 950 | 28,000 |
| 1993/11/25 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1993/11/24 | 1,080 | 1,080 | 1,000 | 1,000 | 68,000 |
| 1993/11/22 | 1,110 | 1,110 | 1,060 | 1,070 | 18,000 |
| 1993/11/19 | 1,120 | 1,120 | 1,110 | 1,120 | 34,000 |
| 1993/11/18 | 1,170 | 1,170 | 1,120 | 1,130 | 48,000 |
| 1993/11/17 | 1,190 | 1,190 | 1,150 | 1,150 | 28,000 |
| 1993/11/16 | 1,150 | 1,180 | 1,150 | 1,170 | 17,000 |
| 1993/11/15 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 |
| 1993/11/12 | 1,120 | 1,150 | 1,120 | 1,130 | 48,000 |
| 1993/11/11 | 1,120 | 1,130 | 1,100 | 1,130 | 21,000 |
| 1993/11/10 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 |
| 1993/11/09 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 |
| 1993/11/08 | 1,190 | 1,190 | 1,140 | 1,150 | 47,000 |
| 1993/11/05 | 1,180 | 1,200 | 1,170 | 1,200 | 27,000 |
| 1993/11/04 | 1,230 | 1,230 | 1,190 | 1,200 | 34,000 |
| 1993/11/02 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1993/11/01 | 1,200 | 1,320 | 1,200 | 1,320 | 101,000 |
| 1993/10/29 | 1,220 | 1,230 | 1,210 | 1,220 | 12,000 |
| 1993/10/28 | 1,210 | 1,230 | 1,210 | 1,220 | 33,000 |
| 1993/10/27 | 1,230 | 1,230 | 1,210 | 1,220 | 22,000 |
| 1993/10/26 | 1,240 | 1,250 | 1,210 | 1,240 | 64,000 |
| 1993/10/25 | 1,280 | 1,280 | 1,240 | 1,260 | 40,000 |
| 1993/10/22 | 1,260 | 1,280 | 1,260 | 1,270 | 53,000 |
| 1993/10/21 | 1,300 | 1,300 | 1,280 | 1,280 | 34,000 |
| 1993/10/20 | 1,330 | 1,330 | 1,290 | 1,300 | 122,000 |
| 1993/10/19 | 1,340 | 1,340 | 1,320 | 1,330 | 166,000 |
| 1993/10/18 | 1,320 | 1,360 | 1,320 | 1,320 | 720,000 |
| 1993/10/15 | 1,260 | 1,320 | 1,260 | 1,300 | 162,000 |
| 1993/10/14 | 1,280 | 1,290 | 1,270 | 1,270 | 31,000 |
| 1993/10/13 | 1,300 | 1,310 | 1,280 | 1,290 | 59,000 |
| 1993/10/12 | 1,320 | 1,320 | 1,290 | 1,320 | 85,000 |
| 1993/10/08 | 1,280 | 1,340 | 1,260 | 1,320 | 255,000 |
| 1993/10/07 | 1,270 | 1,290 | 1,270 | 1,270 | 80,000 |
| 1993/10/06 | 1,290 | 1,290 | 1,270 | 1,290 | 107,000 |
| 1993/10/05 | 1,280 | 1,290 | 1,280 | 1,290 | 79,000 |
| 1993/10/04 | 1,280 | 1,290 | 1,260 | 1,280 | 104,000 |
| 1993/10/01 | 1,270 | 1,300 | 1,260 | 1,300 | 210,000 |
| 1993/09/30 | 1,240 | 1,250 | 1,240 | 1,250 | 97,000 |
| 1993/09/29 | 1,230 | 1,240 | 1,210 | 1,240 | 70,000 |
| 1993/09/28 | 1,220 | 1,240 | 1,210 | 1,230 | 60,000 |
| 1993/09/27 | 1,240 | 1,240 | 1,220 | 1,240 | 70,000 |
| 1993/09/24 | 1,240 | 1,250 | 1,220 | 1,220 | 32,000 |
| 1993/09/22 | 1,250 | 1,250 | 1,220 | 1,250 | 75,000 |
| 1993/09/21 | 1,230 | 1,310 | 1,220 | 1,290 | 332,000 |
| 1993/09/20 | 1,230 | 1,230 | 1,210 | 1,210 | 27,000 |
| 1993/09/17 | 1,230 | 1,250 | 1,210 | 1,210 | 41,000 |
| 1993/09/16 | 1,250 | 1,260 | 1,220 | 1,220 | 108,000 |
| 1993/09/14 | 1,230 | 1,250 | 1,230 | 1,230 | 67,000 |
| 1993/09/13 | 1,250 | 1,270 | 1,240 | 1,250 | 108,000 |
| 1993/09/10 | 1,260 | 1,280 | 1,250 | 1,250 | 79,000 |
| 1993/09/09 | 1,280 | 1,310 | 1,280 | 1,280 | 84,000 |
| 1993/09/08 | 1,300 | 1,300 | 1,290 | 1,300 | 209,000 |
| 1993/09/07 | 1,300 | 1,310 | 1,270 | 1,300 | 753,000 |
| 1993/09/06 | 1,230 | 1,300 | 1,230 | 1,280 | 565,000 |
| 1993/09/03 | 1,240 | 1,240 | 1,220 | 1,220 | 179,000 |
| 1993/09/02 | 1,240 | 1,250 | 1,220 | 1,240 | 301,000 |
| 1993/09/01 | 1,180 | 1,270 | 1,170 | 1,240 | 1,114,000 |
| 1993/08/31 | 1,170 | 1,180 | 1,160 | 1,160 | 65,000 |
| 1993/08/30 | 1,180 | 1,180 | 1,170 | 1,170 | 105,000 |
| 1993/08/27 | 1,100 | 1,170 | 1,090 | 1,170 | 604,000 |
| 1993/08/26 | 1,070 | 1,080 | 1,050 | 1,080 | 324,000 |
| 1993/08/25 | 1,070 | 1,070 | 1,060 | 1,070 | 157,000 |
| 1993/08/24 | 1,080 | 1,090 | 1,060 | 1,060 | 27,000 |
| 1993/08/23 | 1,090 | 1,090 | 1,080 | 1,090 | 83,000 |
| 1993/08/20 | 1,110 | 1,120 | 1,090 | 1,100 | 186,000 |
| 1993/08/19 | 1,120 | 1,130 | 1,090 | 1,090 | 31,000 |
| 1993/08/18 | 1,160 | 1,160 | 1,140 | 1,150 | 31,000 |
| 1993/08/17 | 1,150 | 1,160 | 1,150 | 1,160 | 39,000 |
| 1993/08/16 | 1,160 | 1,160 | 1,130 | 1,150 | 20,000 |
| 1993/08/13 | 1,180 | 1,180 | 1,150 | 1,170 | 172,000 |
| 1993/08/12 | 1,140 | 1,180 | 1,130 | 1,180 | 748,000 |
| 1993/08/11 | 1,090 | 1,130 | 1,090 | 1,120 | 475,000 |
| 1993/08/10 | 1,060 | 1,090 | 1,050 | 1,090 | 65,000 |
| 1993/08/09 | 1,060 | 1,080 | 1,050 | 1,050 | 73,000 |
| 1993/08/06 | 1,060 | 1,070 | 1,050 | 1,050 | 63,000 |
| 1993/08/05 | 1,080 | 1,080 | 1,060 | 1,060 | 66,000 |
| 1993/08/04 | 1,090 | 1,090 | 1,080 | 1,080 | 97,000 |
| 1993/08/03 | 1,080 | 1,090 | 1,080 | 1,080 | 45,000 |
| 1993/08/02 | 1,100 | 1,100 | 1,070 | 1,080 | 68,000 |
| 1993/07/30 | 1,100 | 1,100 | 1,090 | 1,100 | 49,000 |
| 1993/07/29 | 1,090 | 1,100 | 1,090 | 1,100 | 61,000 |
| 1993/07/28 | 1,090 | 1,100 | 1,070 | 1,090 | 70,000 |
| 1993/07/27 | 1,110 | 1,120 | 1,090 | 1,110 | 42,000 |
| 1993/07/26 | 1,110 | 1,130 | 1,110 | 1,130 | 19,000 |
| 1993/07/23 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1993/07/22 | 1,130 | 1,150 | 1,130 | 1,130 | 17,000 |
| 1993/07/21 | 1,120 | 1,130 | 1,120 | 1,120 | 24,000 |
| 1993/07/20 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1993/07/19 | 1,160 | 1,160 | 1,150 | 1,150 | 27,000 |
| 1993/07/16 | 1,180 | 1,180 | 1,160 | 1,160 | 28,000 |
| 1993/07/15 | 1,180 | 1,180 | 1,160 | 1,180 | 29,000 |
| 1993/07/14 | 1,200 | 1,200 | 1,150 | 1,180 | 4,000 |
| 1993/07/13 | 1,200 | 1,210 | 1,200 | 1,200 | 27,000 |
| 1993/07/09 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1993/07/08 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1993/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1993/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/07/05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1993/07/02 | 1,210 | 1,210 | 1,210 | 1,210 | 23,000 |
| 1993/07/01 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1993/06/29 | 1,190 | 1,190 | 1,160 | 1,180 | 10,000 |
| 1993/06/28 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1993/06/25 | 1,140 | 1,180 | 1,130 | 1,150 | 20,000 |
| 1993/06/24 | 1,120 | 1,150 | 1,110 | 1,130 | 45,000 |
| 1993/06/23 | 1,110 | 1,120 | 1,110 | 1,120 | 36,000 |
| 1993/06/22 | 1,130 | 1,130 | 1,100 | 1,110 | 41,000 |
| 1993/06/21 | 1,200 | 1,200 | 1,100 | 1,100 | 15,000 |
| 1993/06/18 | 1,210 | 1,220 | 1,180 | 1,200 | 37,000 |
| 1993/06/17 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 |
| 1993/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | 36,000 |
| 1993/06/15 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1993/06/11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/06/10 | 1,330 | 1,380 | 1,320 | 1,380 | 85,000 |
| 1993/06/08 | 1,350 | 1,350 | 1,350 | 1,350 | 60,000 |
| 1993/06/07 | 1,360 | 1,390 | 1,350 | 1,390 | 67,000 |
| 1993/06/04 | 1,380 | 1,390 | 1,360 | 1,380 | 122,000 |
| 1993/06/03 | 1,280 | 1,400 | 1,280 | 1,400 | 77,000 |
| 1993/06/02 | 1,280 | 1,280 | 1,260 | 1,270 | 18,000 |
| 1993/06/01 | 1,270 | 1,300 | 1,260 | 1,290 | 17,000 |
| 1993/05/31 | 1,280 | 1,280 | 1,260 | 1,260 | 22,000 |
| 1993/05/28 | 1,310 | 1,320 | 1,290 | 1,300 | 113,000 |
| 1993/05/27 | 1,360 | 1,390 | 1,310 | 1,310 | 108,000 |
| 1993/05/26 | 1,390 | 1,390 | 1,370 | 1,380 | 92,000 |
| 1993/05/25 | 1,380 | 1,390 | 1,350 | 1,380 | 84,000 |
| 1993/05/24 | 1,390 | 1,400 | 1,380 | 1,390 | 23,000 |
| 1993/05/21 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 |
| 1993/05/20 | 1,400 | 1,410 | 1,380 | 1,380 | 183,000 |
| 1993/05/19 | 1,360 | 1,400 | 1,330 | 1,400 | 501,000 |
| 1993/05/18 | 1,380 | 1,380 | 1,330 | 1,360 | 198,000 |
| 1993/05/17 | 1,350 | 1,400 | 1,330 | 1,390 | 719,000 |
| 1993/05/14 | 1,300 | 1,350 | 1,280 | 1,330 | 998,000 |
| 1993/05/13 | 1,160 | 1,260 | 1,160 | 1,220 | 249,000 |
| 1993/05/12 | 1,160 | 1,160 | 1,150 | 1,160 | 62,000 |
| 1993/05/11 | 1,150 | 1,160 | 1,140 | 1,140 | 52,000 |
| 1993/05/10 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 |
| 1993/05/07 | 1,150 | 1,150 | 1,130 | 1,130 | 21,000 |
| 1993/05/06 | 1,110 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1993/04/30 | 1,100 | 1,110 | 1,080 | 1,080 | 51,000 |
| 1993/04/28 | 1,150 | 1,150 | 1,100 | 1,110 | 32,000 |
| 1993/04/27 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1993/04/26 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1993/04/23 | 1,120 | 1,120 | 1,070 | 1,070 | 35,000 |
| 1993/04/22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1993/04/21 | 1,150 | 1,150 | 1,100 | 1,140 | 22,000 |
| 1993/04/20 | 1,150 | 1,150 | 1,090 | 1,140 | 21,000 |
| 1993/04/19 | 1,130 | 1,190 | 1,130 | 1,190 | 24,000 |
| 1993/04/16 | 1,200 | 1,210 | 1,190 | 1,190 | 53,000 |
| 1993/04/15 | 1,200 | 1,210 | 1,200 | 1,200 | 106,000 |
| 1993/04/14 | 1,240 | 1,250 | 1,180 | 1,200 | 160,000 |
| 1993/04/13 | 1,180 | 1,230 | 1,180 | 1,200 | 210,000 |
| 1993/04/12 | 1,170 | 1,250 | 1,130 | 1,170 | 175,000 |
| 1993/04/09 | 1,050 | 1,190 | 1,050 | 1,170 | 303,000 |
| 1993/04/08 | 1,040 | 1,060 | 1,000 | 1,060 | 81,000 |
| 1993/04/07 | 994 | 1,020 | 980 | 1,000 | 57,000 |
| 1993/04/06 | 1,000 | 1,000 | 995 | 995 | 8,000 |
| 1993/04/05 | 966 | 1,030 | 961 | 1,030 | 86,000 |
| 1993/04/02 | 941 | 960 | 941 | 956 | 34,000 |
| 1993/04/01 | 910 | 930 | 910 | 930 | 52,000 |
| 1993/03/31 | 901 | 904 | 901 | 901 | 4,000 |
| 1993/03/30 | 899 | 911 | 899 | 900 | 65,000 |
| 1993/03/29 | 901 | 901 | 900 | 900 | 13,000 |
| 1993/03/26 | 865 | 875 | 865 | 875 | 6,000 |
| 1993/03/25 | 860 | 870 | 860 | 865 | 24,000 |
| 1993/03/24 | 860 | 860 | 850 | 850 | 56,000 |
| 1993/03/23 | 860 | 879 | 860 | 879 | 9,000 |
| 1993/03/22 | 870 | 880 | 870 | 880 | 14,000 |
| 1993/03/19 | 905 | 905 | 895 | 905 | 28,000 |
| 1993/03/18 | 901 | 910 | 900 | 910 | 80,000 |
| 1993/03/17 | 889 | 895 | 889 | 895 | 12,000 |
| 1993/03/16 | 880 | 889 | 876 | 889 | 53,000 |
| 1993/03/15 | 880 | 889 | 870 | 870 | 7,000 |
| 1993/03/12 | 879 | 879 | 870 | 870 | 20,000 |
| 1993/03/11 | 889 | 889 | 889 | 889 | 3,000 |
| 1993/03/10 | 880 | 880 | 869 | 880 | 17,000 |
| 1993/03/09 | 869 | 890 | 869 | 890 | 22,000 |
| 1993/03/08 | 870 | 880 | 860 | 880 | 6,000 |
| 1993/03/05 | 860 | 875 | 860 | 875 | 3,000 |
| 1993/03/04 | 860 | 860 | 860 | 860 | 4,000 |
| 1993/03/03 | 860 | 860 | 850 | 850 | 5,000 |
| 1993/03/02 | 894 | 895 | 880 | 885 | 5,000 |
| 1993/02/26 | 875 | 880 | 875 | 880 | 12,000 |
| 1993/02/25 | 880 | 880 | 875 | 875 | 24,000 |
| 1993/02/23 | 910 | 910 | 895 | 895 | 91,000 |
| 1993/02/22 | 896 | 915 | 896 | 905 | 155,000 |
| 1993/02/19 | 895 | 900 | 890 | 898 | 60,000 |
| 1993/02/18 | 875 | 885 | 870 | 885 | 19,000 |
| 1993/02/17 | 860 | 875 | 860 | 875 | 27,000 |
| 1993/02/16 | 855 | 860 | 850 | 860 | 23,000 |
| 1993/02/15 | 845 | 851 | 845 | 850 | 33,000 |
| 1993/02/12 | 831 | 843 | 831 | 843 | 34,000 |
| 1993/02/10 | 830 | 830 | 830 | 830 | 5,000 |
| 1993/02/09 | 830 | 830 | 830 | 830 | 2,000 |
| 1993/02/08 | 830 | 830 | 830 | 830 | 13,000 |
| 1993/02/05 | 820 | 825 | 820 | 825 | 7,000 |
| 1993/02/04 | 820 | 820 | 820 | 820 | 3,000 |
| 1993/02/03 | 820 | 820 | 815 | 815 | 6,000 |
| 1993/02/02 | 820 | 820 | 820 | 820 | 6,000 |
| 1993/02/01 | 811 | 811 | 811 | 811 | 2,000 |
| 1993/01/29 | 815 | 815 | 810 | 810 | 11,000 |
| 1993/01/28 | 805 | 810 | 801 | 810 | 13,000 |
| 1993/01/27 | 821 | 821 | 811 | 811 | 3,000 |
| 1993/01/26 | 820 | 821 | 805 | 821 | 8,000 |
| 1993/01/25 | 820 | 820 | 820 | 820 | 5,000 |
| 1993/01/22 | 801 | 801 | 801 | 801 | 8,000 |
| 1993/01/21 | 802 | 802 | 801 | 801 | 4,000 |
| 1993/01/20 | 800 | 800 | 800 | 800 | 12,000 |
| 1993/01/18 | 800 | 801 | 800 | 800 | 19,000 |
| 1993/01/14 | 801 | 802 | 801 | 802 | 47,000 |
| 1993/01/13 | 805 | 805 | 800 | 800 | 5,000 |
| 1993/01/12 | 800 | 800 | 800 | 800 | 8,000 |
| 1993/01/11 | 801 | 801 | 801 | 801 | 2,000 |
| 1993/01/08 | 812 | 812 | 806 | 807 | 23,000 |
| 1993/01/07 | 815 | 821 | 815 | 816 | 33,000 |
| 1993/01/06 | 806 | 821 | 806 | 821 | 4,000 |
| 1993/01/05 | 806 | 806 | 806 | 806 | 2,000 |