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 |
---|---|---|---|---|---|
1995/12/29 | 1,080 | 1,090 | 1,070 | 1,090 | 116,000 |
1995/12/28 | 1,120 | 1,120 | 1,080 | 1,090 | 171,000 |
1995/12/27 | 1,110 | 1,140 | 1,100 | 1,130 | 291,000 |
1995/12/26 | 1,090 | 1,130 | 1,080 | 1,110 | 454,000 |
1995/12/25 | 1,080 | 1,080 | 1,050 | 1,070 | 61,000 |
1995/12/22 | 1,080 | 1,120 | 1,060 | 1,070 | 637,000 |
1995/12/21 | 1,110 | 1,120 | 1,080 | 1,080 | 226,000 |
1995/12/20 | 1,110 | 1,140 | 1,060 | 1,130 | 501,000 |
1995/12/19 | 1,080 | 1,170 | 1,060 | 1,110 | 782,000 |
1995/12/18 | 1,160 | 1,170 | 1,070 | 1,100 | 832,000 |
1995/12/15 | 1,030 | 1,210 | 1,020 | 1,170 | 2,332,000 |
1995/12/14 | 1,020 | 1,030 | 1,000 | 1,030 | 365,000 |
1995/12/13 | 1,010 | 1,050 | 1,010 | 1,030 | 283,000 |
1995/12/12 | 1,050 | 1,050 | 1,000 | 1,030 | 271,000 |
1995/12/11 | 1,030 | 1,080 | 1,030 | 1,050 | 244,000 |
1995/12/08 | 1,020 | 1,080 | 1,010 | 1,030 | 365,000 |
1995/12/07 | 1,040 | 1,050 | 1,020 | 1,020 | 278,000 |
1995/12/06 | 1,030 | 1,090 | 1,030 | 1,040 | 326,000 |
1995/12/05 | 1,070 | 1,070 | 1,030 | 1,040 | 336,000 |
1995/12/04 | 1,130 | 1,130 | 1,070 | 1,080 | 643,000 |
1995/12/01 | 1,110 | 1,150 | 1,080 | 1,130 | 2,154,000 |
1995/11/30 | 993 | 1,090 | 993 | 1,090 | 1,270,000 |
1995/11/29 | 989 | 1,030 | 980 | 990 | 2,230,000 |
1995/11/28 | 879 | 969 | 873 | 969 | 1,748,000 |
1995/11/27 | 818 | 890 | 818 | 869 | 768,000 |
1995/11/24 | 819 | 820 | 819 | 820 | 145,000 |
1995/11/22 | 825 | 825 | 820 | 820 | 107,000 |
1995/11/21 | 810 | 828 | 810 | 825 | 112,000 |
1995/11/20 | 810 | 815 | 810 | 810 | 62,000 |
1995/11/17 | 809 | 810 | 805 | 810 | 135,000 |
1995/11/16 | 809 | 809 | 805 | 809 | 17,000 |
1995/11/15 | 804 | 809 | 804 | 809 | 4,000 |
1995/11/14 | 810 | 810 | 809 | 809 | 9,000 |
1995/11/13 | 810 | 810 | 810 | 810 | 56,000 |
1995/11/10 | 810 | 810 | 810 | 810 | 9,000 |
1995/11/09 | 813 | 818 | 813 | 818 | 20,000 |
1995/11/08 | 819 | 820 | 813 | 813 | 41,000 |
1995/11/07 | 820 | 830 | 815 | 820 | 180,000 |
1995/11/06 | 820 | 820 | 816 | 820 | 9,000 |
1995/11/02 | 810 | 827 | 810 | 821 | 28,000 |
1995/11/01 | 815 | 815 | 815 | 815 | 4,000 |
1995/10/31 | 814 | 815 | 814 | 815 | 13,000 |
1995/10/30 | 810 | 815 | 805 | 815 | 32,000 |
1995/10/27 | 795 | 810 | 794 | 810 | 38,000 |
1995/10/26 | 807 | 807 | 795 | 800 | 30,000 |
1995/10/25 | 797 | 797 | 796 | 797 | 6,000 |
1995/10/24 | 800 | 800 | 796 | 796 | 19,000 |
1995/10/23 | 796 | 800 | 796 | 800 | 19,000 |
1995/10/20 | 799 | 800 | 799 | 800 | 4,000 |
1995/10/19 | 800 | 800 | 796 | 800 | 10,000 |
1995/10/18 | 795 | 800 | 795 | 800 | 18,000 |
1995/10/17 | 796 | 800 | 796 | 800 | 119,000 |
1995/10/16 | 790 | 792 | 790 | 790 | 24,000 |
1995/10/13 | 805 | 810 | 800 | 800 | 47,000 |
1995/10/12 | 807 | 809 | 807 | 808 | 23,000 |
1995/10/11 | 805 | 807 | 805 | 807 | 28,000 |
1995/10/09 | 805 | 805 | 805 | 805 | 14,000 |
1995/10/06 | 803 | 805 | 803 | 805 | 4,000 |
1995/10/05 | 800 | 800 | 793 | 793 | 15,000 |
1995/10/04 | 809 | 810 | 801 | 808 | 23,000 |
1995/10/03 | 809 | 809 | 804 | 809 | 10,000 |
1995/10/02 | 810 | 810 | 810 | 810 | 1,000 |
1995/09/29 | 800 | 803 | 800 | 800 | 20,000 |
1995/09/28 | 771 | 790 | 771 | 790 | 27,000 |
1995/09/27 | 805 | 805 | 795 | 800 | 19,000 |
1995/09/26 | 805 | 805 | 805 | 805 | 19,000 |
1995/09/25 | 815 | 815 | 810 | 810 | 32,000 |
1995/09/22 | 826 | 826 | 816 | 816 | 22,000 |
1995/09/21 | 827 | 827 | 820 | 826 | 23,000 |
1995/09/20 | 840 | 840 | 827 | 827 | 22,000 |
1995/09/19 | 840 | 840 | 830 | 830 | 34,000 |
1995/09/18 | 835 | 845 | 830 | 843 | 80,000 |
1995/09/14 | 820 | 835 | 820 | 834 | 98,000 |
1995/09/13 | 815 | 820 | 811 | 820 | 24,000 |
1995/09/12 | 815 | 815 | 811 | 811 | 18,000 |
1995/09/11 | 830 | 830 | 810 | 815 | 138,000 |
1995/09/08 | 822 | 837 | 822 | 830 | 39,000 |
1995/09/07 | 823 | 823 | 812 | 815 | 3,000 |
1995/09/06 | 830 | 830 | 828 | 830 | 19,000 |
1995/09/05 | 830 | 840 | 811 | 840 | 27,000 |
1995/09/04 | 840 | 840 | 840 | 840 | 40,000 |
1995/09/01 | 819 | 825 | 818 | 825 | 24,000 |
1995/08/31 | 830 | 835 | 825 | 835 | 57,000 |
1995/08/30 | 835 | 835 | 820 | 830 | 36,000 |
1995/08/29 | 830 | 830 | 815 | 819 | 10,000 |
1995/08/28 | 835 | 835 | 830 | 830 | 16,000 |
1995/08/25 | 835 | 835 | 835 | 835 | 4,000 |
1995/08/24 | 837 | 837 | 837 | 837 | 16,000 |
1995/08/23 | 847 | 847 | 825 | 827 | 121,000 |
1995/08/22 | 849 | 849 | 830 | 848 | 8,000 |
1995/08/21 | 828 | 850 | 825 | 850 | 53,000 |
1995/08/18 | 825 | 830 | 820 | 828 | 67,000 |
1995/08/17 | 826 | 826 | 818 | 825 | 75,000 |
1995/08/16 | 821 | 857 | 821 | 845 | 130,000 |
1995/08/15 | 781 | 815 | 781 | 815 | 50,000 |
1995/08/14 | 772 | 789 | 772 | 781 | 83,000 |
1995/08/11 | 772 | 772 | 770 | 772 | 48,000 |
1995/08/10 | 766 | 772 | 765 | 772 | 69,000 |
1995/08/09 | 769 | 770 | 764 | 764 | 42,000 |
1995/08/08 | 756 | 770 | 750 | 770 | 43,000 |
1995/08/07 | 760 | 760 | 750 | 750 | 5,000 |
1995/08/04 | 760 | 770 | 758 | 761 | 107,000 |
1995/08/03 | 758 | 760 | 747 | 760 | 137,000 |
1995/08/02 | 724 | 749 | 724 | 745 | 149,000 |
1995/08/01 | 714 | 724 | 708 | 724 | 33,000 |
1995/07/31 | 729 | 729 | 715 | 719 | 6,000 |
1995/07/28 | 714 | 740 | 714 | 730 | 11,000 |
1995/07/27 | 705 | 724 | 705 | 724 | 4,000 |
1995/07/26 | 717 | 725 | 717 | 725 | 6,000 |
1995/07/25 | 725 | 729 | 725 | 727 | 73,000 |
1995/07/24 | 734 | 734 | 729 | 729 | 10,000 |
1995/07/21 | 695 | 705 | 695 | 705 | 23,000 |
1995/07/20 | 685 | 705 | 681 | 705 | 8,000 |
1995/07/19 | 700 | 705 | 700 | 705 | 31,000 |
1995/07/18 | 730 | 735 | 720 | 720 | 106,000 |
1995/07/17 | 720 | 720 | 700 | 720 | 48,000 |
1995/07/14 | 689 | 690 | 679 | 690 | 124,000 |
1995/07/13 | 699 | 699 | 680 | 690 | 22,000 |
1995/07/12 | 705 | 706 | 699 | 700 | 42,000 |
1995/07/11 | 707 | 707 | 707 | 707 | 1,000 |
1995/07/10 | 695 | 720 | 695 | 710 | 24,000 |
1995/07/07 | 665 | 701 | 665 | 681 | 60,000 |
1995/07/06 | 640 | 660 | 640 | 660 | 4,000 |
1995/07/05 | 639 | 645 | 639 | 640 | 17,000 |
1995/07/04 | 640 | 645 | 640 | 640 | 23,000 |
1995/07/03 | 640 | 640 | 640 | 640 | 18,000 |
1995/06/30 | 640 | 640 | 640 | 640 | 50,000 |
1995/06/29 | 632 | 635 | 630 | 630 | 16,000 |
1995/06/28 | 625 | 632 | 625 | 632 | 43,000 |
1995/06/27 | 627 | 632 | 627 | 632 | 168,000 |
1995/06/26 | 645 | 645 | 640 | 640 | 9,000 |
1995/06/23 | 630 | 640 | 629 | 635 | 40,000 |
1995/06/22 | 647 | 647 | 617 | 630 | 7,000 |
1995/06/21 | 642 | 648 | 642 | 648 | 3,000 |
1995/06/20 | 670 | 670 | 640 | 640 | 6,000 |
1995/06/19 | 650 | 650 | 648 | 648 | 12,000 |
1995/06/16 | 660 | 660 | 650 | 650 | 11,000 |
1995/06/15 | 645 | 650 | 645 | 649 | 75,000 |
1995/06/14 | 645 | 645 | 645 | 645 | 7,000 |
1995/06/13 | 659 | 659 | 650 | 655 | 4,000 |
1995/06/12 | 660 | 660 | 660 | 660 | 2,000 |
1995/06/09 | 680 | 680 | 680 | 680 | 8,000 |
1995/06/08 | 705 | 710 | 695 | 710 | 14,000 |
1995/06/07 | 715 | 715 | 705 | 710 | 25,000 |
1995/06/06 | 740 | 740 | 705 | 705 | 23,000 |
1995/06/05 | 740 | 740 | 740 | 740 | 2,000 |
1995/06/02 | 745 | 745 | 740 | 740 | 2,000 |
1995/06/01 | 735 | 735 | 734 | 735 | 19,000 |
1995/05/31 | 736 | 736 | 734 | 734 | 10,000 |
1995/05/30 | 735 | 735 | 733 | 734 | 18,000 |
1995/05/29 | 740 | 740 | 733 | 734 | 17,000 |
1995/05/26 | 720 | 730 | 720 | 730 | 23,000 |
1995/05/25 | 767 | 767 | 720 | 720 | 63,000 |
1995/05/24 | 774 | 774 | 760 | 760 | 23,000 |
1995/05/23 | 775 | 775 | 775 | 775 | 6,000 |
1995/05/22 | 779 | 779 | 777 | 777 | 28,000 |
1995/05/19 | 781 | 781 | 780 | 780 | 13,000 |
1995/05/18 | 782 | 785 | 780 | 780 | 17,000 |
1995/05/17 | 778 | 778 | 777 | 777 | 19,000 |
1995/05/16 | 780 | 780 | 776 | 777 | 23,000 |
1995/05/15 | 781 | 781 | 775 | 780 | 27,000 |
1995/05/12 | 799 | 799 | 785 | 785 | 69,000 |
1995/05/11 | 825 | 825 | 801 | 801 | 16,000 |
1995/05/10 | 829 | 829 | 829 | 829 | 11,000 |
1995/05/09 | 830 | 830 | 810 | 830 | 27,000 |
1995/05/08 | 828 | 831 | 820 | 830 | 20,000 |
1995/05/02 | 832 | 832 | 829 | 830 | 25,000 |
1995/05/01 | 829 | 830 | 829 | 829 | 9,000 |
1995/04/28 | 832 | 832 | 828 | 828 | 19,000 |
1995/04/27 | 826 | 833 | 825 | 833 | 63,000 |
1995/04/26 | 825 | 825 | 821 | 822 | 30,000 |
1995/04/25 | 825 | 827 | 825 | 826 | 23,000 |
1995/04/24 | 825 | 828 | 825 | 825 | 78,000 |
1995/04/21 | 829 | 830 | 816 | 816 | 58,000 |
1995/04/20 | 801 | 819 | 801 | 819 | 24,000 |
1995/04/19 | 795 | 800 | 794 | 800 | 20,000 |
1995/04/18 | 795 | 795 | 792 | 795 | 27,000 |
1995/04/17 | 789 | 795 | 784 | 795 | 17,000 |
1995/04/14 | 794 | 794 | 787 | 788 | 48,000 |
1995/04/13 | 795 | 795 | 790 | 791 | 30,000 |
1995/04/12 | 795 | 795 | 790 | 794 | 34,000 |
1995/04/10 | 773 | 795 | 773 | 795 | 21,000 |
1995/04/07 | 800 | 800 | 773 | 773 | 5,000 |
1995/04/06 | 800 | 801 | 795 | 801 | 19,000 |
1995/04/05 | 801 | 801 | 800 | 801 | 7,000 |
1995/04/04 | 791 | 808 | 780 | 808 | 31,000 |
1995/04/03 | 804 | 804 | 791 | 791 | 15,000 |
1995/03/31 | 810 | 819 | 800 | 817 | 24,000 |
1995/03/30 | 785 | 790 | 780 | 790 | 18,000 |
1995/03/29 | 780 | 790 | 780 | 790 | 19,000 |
1995/03/28 | 777 | 783 | 775 | 780 | 88,000 |
1995/03/27 | 775 | 775 | 769 | 775 | 41,000 |
1995/03/24 | 788 | 788 | 745 | 755 | 54,000 |
1995/03/23 | 810 | 810 | 770 | 770 | 70,000 |
1995/03/22 | 810 | 810 | 810 | 810 | 31,000 |
1995/03/20 | 821 | 821 | 800 | 800 | 16,000 |
1995/03/17 | 820 | 820 | 800 | 810 | 144,000 |
1995/03/16 | 815 | 816 | 815 | 815 | 38,000 |
1995/03/15 | 814 | 815 | 800 | 815 | 117,000 |
1995/03/14 | 819 | 819 | 810 | 810 | 43,000 |
1995/03/13 | 820 | 824 | 805 | 818 | 66,000 |
1995/03/10 | 840 | 840 | 818 | 820 | 100,000 |
1995/03/09 | 860 | 860 | 855 | 856 | 23,000 |
1995/03/08 | 880 | 880 | 860 | 860 | 42,000 |
1995/03/07 | 887 | 887 | 886 | 887 | 8,000 |
1995/03/06 | 900 | 900 | 890 | 890 | 47,000 |
1995/03/03 | 895 | 900 | 895 | 900 | 16,000 |
1995/03/02 | 910 | 910 | 900 | 905 | 21,000 |
1995/03/01 | 930 | 930 | 900 | 900 | 21,000 |
1995/02/28 | 941 | 947 | 930 | 936 | 13,000 |
1995/02/24 | 980 | 980 | 960 | 967 | 42,000 |
1995/02/23 | 985 | 985 | 970 | 970 | 48,000 |
1995/02/22 | 991 | 991 | 985 | 985 | 21,000 |
1995/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1995/02/20 | 1,000 | 1,000 | 995 | 1,000 | 86,000 |
1995/02/17 | 1,000 | 1,000 | 990 | 1,000 | 16,000 |
1995/02/16 | 1,010 | 1,040 | 1,000 | 1,000 | 7,000 |
1995/02/15 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
1995/02/14 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
1995/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1995/02/10 | 1,010 | 1,020 | 1,000 | 1,010 | 36,000 |
1995/02/09 | 1,020 | 1,020 | 997 | 1,000 | 32,000 |
1995/02/08 | 1,030 | 1,030 | 991 | 1,020 | 42,000 |
1995/02/07 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 |
1995/02/06 | 1,070 | 1,090 | 1,050 | 1,090 | 59,000 |
1995/02/03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
1995/02/02 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 |
1995/02/01 | 1,070 | 1,120 | 1,070 | 1,120 | 27,000 |
1995/01/31 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
1995/01/30 | 1,080 | 1,130 | 1,080 | 1,120 | 26,000 |
1995/01/27 | 1,100 | 1,130 | 1,080 | 1,080 | 49,000 |
1995/01/26 | 1,080 | 1,100 | 1,060 | 1,060 | 10,000 |
1995/01/25 | 1,010 | 1,060 | 1,010 | 1,060 | 54,000 |
1995/01/24 | 990 | 1,030 | 985 | 1,030 | 22,000 |
1995/01/23 | 1,090 | 1,090 | 1,050 | 1,050 | 24,000 |
1995/01/20 | 1,090 | 1,090 | 1,080 | 1,090 | 42,000 |
1995/01/19 | 1,070 | 1,090 | 1,050 | 1,090 | 79,000 |
1995/01/18 | 1,070 | 1,090 | 1,070 | 1,090 | 36,000 |
1995/01/17 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
1995/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
1995/01/12 | 1,100 | 1,110 | 1,100 | 1,110 | 43,000 |
1995/01/11 | 1,110 | 1,130 | 1,110 | 1,110 | 37,000 |
1995/01/10 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 |
1995/01/09 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 |
1995/01/06 | 1,140 | 1,140 | 1,110 | 1,110 | 71,000 |
1995/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1995/01/04 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 |