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 |
|---|---|---|---|---|---|
| 1997/12/30 | 670 | 720 | 670 | 720 | 32,000 |
| 1997/12/29 | 654 | 658 | 640 | 658 | 200,000 |
| 1997/12/26 | 670 | 670 | 635 | 646 | 97,000 |
| 1997/12/25 | 670 | 692 | 665 | 671 | 108,000 |
| 1997/12/24 | 670 | 676 | 666 | 672 | 106,000 |
| 1997/12/22 | 680 | 685 | 666 | 675 | 148,000 |
| 1997/12/19 | 680 | 698 | 665 | 695 | 125,000 |
| 1997/12/18 | 692 | 706 | 690 | 690 | 58,000 |
| 1997/12/17 | 699 | 710 | 692 | 705 | 177,000 |
| 1997/12/16 | 680 | 699 | 680 | 696 | 21,000 |
| 1997/12/15 | 680 | 680 | 663 | 679 | 56,000 |
| 1997/12/12 | 690 | 690 | 660 | 680 | 248,000 |
| 1997/12/11 | 690 | 690 | 670 | 670 | 79,000 |
| 1997/12/10 | 700 | 700 | 686 | 690 | 273,000 |
| 1997/12/09 | 690 | 700 | 690 | 700 | 80,000 |
| 1997/12/08 | 712 | 712 | 690 | 690 | 207,000 |
| 1997/12/05 | 720 | 720 | 715 | 715 | 70,000 |
| 1997/12/04 | 720 | 720 | 713 | 720 | 225,000 |
| 1997/12/03 | 730 | 732 | 720 | 723 | 447,000 |
| 1997/12/02 | 720 | 730 | 715 | 724 | 249,000 |
| 1997/12/01 | 650 | 693 | 648 | 693 | 302,000 |
| 1997/11/28 | 655 | 660 | 632 | 632 | 341,000 |
| 1997/11/27 | 680 | 685 | 651 | 651 | 99,000 |
| 1997/11/26 | 730 | 750 | 680 | 680 | 113,000 |
| 1997/11/25 | 740 | 760 | 730 | 730 | 223,000 |
| 1997/11/21 | 746 | 790 | 745 | 790 | 189,000 |
| 1997/11/20 | 739 | 751 | 730 | 746 | 268,000 |
| 1997/11/19 | 739 | 739 | 739 | 739 | 98,000 |
| 1997/11/18 | 840 | 840 | 835 | 839 | 176,000 |
| 1997/11/17 | 850 | 857 | 840 | 840 | 210,000 |
| 1997/11/14 | 875 | 875 | 830 | 851 | 776,000 |
| 1997/11/13 | 940 | 940 | 910 | 915 | 240,000 |
| 1997/11/12 | 945 | 945 | 930 | 930 | 119,000 |
| 1997/11/11 | 930 | 940 | 930 | 940 | 172,000 |
| 1997/11/10 | 938 | 940 | 937 | 938 | 120,000 |
| 1997/11/07 | 957 | 957 | 938 | 938 | 342,000 |
| 1997/11/06 | 945 | 958 | 944 | 958 | 338,000 |
| 1997/11/05 | 951 | 960 | 938 | 941 | 587,000 |
| 1997/11/04 | 1,030 | 1,030 | 981 | 990 | 154,000 |
| 1997/10/31 | 1,020 | 1,040 | 1,020 | 1,030 | 183,000 |
| 1997/10/30 | 1,080 | 1,080 | 1,010 | 1,060 | 86,000 |
| 1997/10/29 | 1,090 | 1,110 | 1,080 | 1,080 | 184,000 |
| 1997/10/28 | 1,110 | 1,120 | 1,080 | 1,080 | 167,000 |
| 1997/10/27 | 1,170 | 1,170 | 1,150 | 1,170 | 154,000 |
| 1997/10/24 | 1,190 | 1,200 | 1,180 | 1,200 | 416,000 |
| 1997/10/23 | 1,230 | 1,240 | 1,190 | 1,190 | 208,000 |
| 1997/10/22 | 1,230 | 1,240 | 1,230 | 1,240 | 17,000 |
| 1997/10/21 | 1,230 | 1,240 | 1,220 | 1,220 | 43,000 |
| 1997/10/20 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 |
| 1997/10/17 | 1,230 | 1,230 | 1,220 | 1,230 | 10,000 |
| 1997/10/16 | 1,220 | 1,240 | 1,220 | 1,240 | 59,000 |
| 1997/10/15 | 1,220 | 1,240 | 1,220 | 1,230 | 148,000 |
| 1997/10/14 | 1,230 | 1,230 | 1,200 | 1,230 | 41,000 |
| 1997/10/13 | 1,220 | 1,220 | 1,210 | 1,210 | 74,000 |
| 1997/10/09 | 1,210 | 1,210 | 1,190 | 1,210 | 55,000 |
| 1997/10/08 | 1,190 | 1,210 | 1,180 | 1,210 | 161,000 |
| 1997/10/07 | 1,200 | 1,210 | 1,180 | 1,180 | 220,000 |
| 1997/10/06 | 1,210 | 1,210 | 1,180 | 1,210 | 207,000 |
| 1997/10/03 | 1,210 | 1,220 | 1,180 | 1,210 | 395,000 |
| 1997/10/02 | 1,250 | 1,250 | 1,230 | 1,230 | 178,000 |
| 1997/10/01 | 1,260 | 1,270 | 1,230 | 1,250 | 128,000 |
| 1997/09/30 | 1,260 | 1,260 | 1,250 | 1,260 | 133,000 |
| 1997/09/29 | 1,240 | 1,250 | 1,230 | 1,250 | 121,000 |
| 1997/09/26 | 1,290 | 1,290 | 1,250 | 1,250 | 302,000 |
| 1997/09/25 | 1,280 | 1,320 | 1,270 | 1,300 | 252,000 |
| 1997/09/24 | 1,260 | 1,290 | 1,260 | 1,280 | 322,000 |
| 1997/09/22 | 1,260 | 1,260 | 1,260 | 1,260 | 50,000 |
| 1997/09/19 | 1,220 | 1,260 | 1,210 | 1,260 | 219,000 |
| 1997/09/18 | 1,200 | 1,230 | 1,200 | 1,230 | 183,000 |
| 1997/09/17 | 1,200 | 1,210 | 1,190 | 1,200 | 190,000 |
| 1997/09/16 | 1,220 | 1,220 | 1,200 | 1,220 | 45,000 |
| 1997/09/12 | 1,190 | 1,220 | 1,190 | 1,220 | 225,000 |
| 1997/09/11 | 1,220 | 1,220 | 1,180 | 1,180 | 371,000 |
| 1997/09/10 | 1,250 | 1,260 | 1,220 | 1,230 | 516,000 |
| 1997/09/09 | 1,290 | 1,290 | 1,250 | 1,250 | 316,000 |
| 1997/09/08 | 1,320 | 1,320 | 1,300 | 1,310 | 44,000 |
| 1997/09/05 | 1,330 | 1,340 | 1,300 | 1,310 | 280,000 |
| 1997/09/04 | 1,360 | 1,370 | 1,330 | 1,340 | 211,000 |
| 1997/09/03 | 1,360 | 1,380 | 1,350 | 1,360 | 255,000 |
| 1997/09/02 | 1,330 | 1,360 | 1,330 | 1,340 | 141,000 |
| 1997/09/01 | 1,370 | 1,370 | 1,350 | 1,350 | 59,000 |
| 1997/08/29 | 1,400 | 1,410 | 1,350 | 1,410 | 288,000 |
| 1997/08/28 | 1,430 | 1,440 | 1,410 | 1,410 | 171,000 |
| 1997/08/27 | 1,430 | 1,440 | 1,430 | 1,430 | 132,000 |
| 1997/08/26 | 1,410 | 1,460 | 1,400 | 1,430 | 517,000 |
| 1997/08/25 | 1,350 | 1,410 | 1,350 | 1,400 | 297,000 |
| 1997/08/22 | 1,420 | 1,430 | 1,390 | 1,390 | 99,000 |
| 1997/08/21 | 1,480 | 1,480 | 1,440 | 1,440 | 142,000 |
| 1997/08/20 | 1,440 | 1,470 | 1,440 | 1,470 | 111,000 |
| 1997/08/19 | 1,480 | 1,490 | 1,430 | 1,430 | 222,000 |
| 1997/08/18 | 1,440 | 1,460 | 1,440 | 1,460 | 103,000 |
| 1997/08/15 | 1,450 | 1,480 | 1,450 | 1,480 | 221,000 |
| 1997/08/14 | 1,420 | 1,440 | 1,410 | 1,440 | 186,000 |
| 1997/08/13 | 1,400 | 1,420 | 1,390 | 1,410 | 241,000 |
| 1997/08/12 | 1,400 | 1,410 | 1,380 | 1,400 | 255,000 |
| 1997/08/11 | 1,430 | 1,430 | 1,390 | 1,390 | 107,000 |
| 1997/08/08 | 1,430 | 1,440 | 1,420 | 1,440 | 157,000 |
| 1997/08/07 | 1,450 | 1,470 | 1,430 | 1,430 | 214,000 |
| 1997/08/06 | 1,440 | 1,440 | 1,420 | 1,440 | 225,000 |
| 1997/08/05 | 1,450 | 1,450 | 1,420 | 1,450 | 108,000 |
| 1997/08/04 | 1,470 | 1,470 | 1,440 | 1,450 | 80,000 |
| 1997/08/01 | 1,500 | 1,500 | 1,470 | 1,470 | 119,000 |
| 1997/07/31 | 1,460 | 1,510 | 1,460 | 1,500 | 214,000 |
| 1997/07/30 | 1,510 | 1,510 | 1,460 | 1,460 | 289,000 |
| 1997/07/29 | 1,490 | 1,530 | 1,490 | 1,510 | 656,000 |
| 1997/07/28 | 1,480 | 1,500 | 1,470 | 1,500 | 247,000 |
| 1997/07/25 | 1,490 | 1,490 | 1,460 | 1,480 | 99,000 |
| 1997/07/24 | 1,480 | 1,490 | 1,470 | 1,490 | 129,000 |
| 1997/07/23 | 1,490 | 1,490 | 1,470 | 1,480 | 107,000 |
| 1997/07/22 | 1,510 | 1,510 | 1,470 | 1,500 | 112,000 |
| 1997/07/18 | 1,520 | 1,530 | 1,510 | 1,530 | 271,000 |
| 1997/07/17 | 1,510 | 1,530 | 1,510 | 1,520 | 479,000 |
| 1997/07/16 | 1,470 | 1,510 | 1,470 | 1,510 | 496,000 |
| 1997/07/15 | 1,490 | 1,490 | 1,470 | 1,470 | 215,000 |
| 1997/07/14 | 1,460 | 1,500 | 1,460 | 1,480 | 1,159,000 |
| 1997/07/11 | 1,420 | 1,450 | 1,410 | 1,450 | 906,000 |
| 1997/07/10 | 1,410 | 1,410 | 1,400 | 1,410 | 155,000 |
| 1997/07/09 | 1,410 | 1,410 | 1,400 | 1,400 | 503,000 |
| 1997/07/08 | 1,410 | 1,410 | 1,400 | 1,410 | 129,000 |
| 1997/07/07 | 1,410 | 1,420 | 1,410 | 1,410 | 158,000 |
| 1997/07/04 | 1,430 | 1,430 | 1,410 | 1,410 | 163,000 |
| 1997/07/03 | 1,410 | 1,430 | 1,400 | 1,430 | 1,022,000 |
| 1997/07/02 | 1,370 | 1,410 | 1,370 | 1,390 | 1,468,000 |
| 1997/07/01 | 1,360 | 1,370 | 1,350 | 1,370 | 264,000 |
| 1997/06/30 | 1,370 | 1,380 | 1,360 | 1,360 | 364,000 |
| 1997/06/27 | 1,360 | 1,370 | 1,350 | 1,370 | 212,000 |
| 1997/06/26 | 1,370 | 1,370 | 1,360 | 1,360 | 207,000 |
| 1997/06/25 | 1,360 | 1,370 | 1,350 | 1,370 | 267,000 |
| 1997/06/24 | 1,350 | 1,360 | 1,350 | 1,360 | 138,000 |
| 1997/06/23 | 1,350 | 1,360 | 1,340 | 1,360 | 100,000 |
| 1997/06/20 | 1,340 | 1,350 | 1,330 | 1,340 | 184,000 |
| 1997/06/19 | 1,350 | 1,350 | 1,340 | 1,340 | 65,000 |
| 1997/06/18 | 1,360 | 1,360 | 1,340 | 1,350 | 209,000 |
| 1997/06/17 | 1,370 | 1,370 | 1,360 | 1,370 | 203,000 |
| 1997/06/16 | 1,370 | 1,380 | 1,370 | 1,370 | 158,000 |
| 1997/06/13 | 1,380 | 1,380 | 1,370 | 1,370 | 830,000 |
| 1997/06/12 | 1,380 | 1,380 | 1,370 | 1,380 | 187,000 |
| 1997/06/11 | 1,380 | 1,380 | 1,370 | 1,380 | 218,000 |
| 1997/06/10 | 1,380 | 1,390 | 1,370 | 1,380 | 762,000 |
| 1997/06/09 | 1,380 | 1,390 | 1,370 | 1,380 | 309,000 |
| 1997/06/06 | 1,380 | 1,400 | 1,370 | 1,380 | 849,000 |
| 1997/06/05 | 1,390 | 1,390 | 1,380 | 1,380 | 234,000 |
| 1997/06/04 | 1,370 | 1,390 | 1,360 | 1,380 | 824,000 |
| 1997/06/03 | 1,380 | 1,390 | 1,370 | 1,370 | 404,000 |
| 1997/06/02 | 1,370 | 1,390 | 1,370 | 1,380 | 497,000 |
| 1997/05/30 | 1,380 | 1,390 | 1,370 | 1,390 | 1,555,000 |
| 1997/05/29 | 1,350 | 1,380 | 1,340 | 1,360 | 1,743,000 |
| 1997/05/28 | 1,340 | 1,350 | 1,330 | 1,350 | 452,000 |
| 1997/05/27 | 1,340 | 1,350 | 1,330 | 1,340 | 1,379,000 |
| 1997/05/26 | 1,310 | 1,310 | 1,290 | 1,310 | 277,000 |
| 1997/05/23 | 1,280 | 1,300 | 1,280 | 1,300 | 452,000 |
| 1997/05/22 | 1,260 | 1,280 | 1,230 | 1,280 | 250,000 |
| 1997/05/21 | 1,260 | 1,270 | 1,250 | 1,250 | 95,000 |
| 1997/05/20 | 1,280 | 1,280 | 1,260 | 1,260 | 167,000 |
| 1997/05/19 | 1,270 | 1,290 | 1,270 | 1,270 | 357,000 |
| 1997/05/16 | 1,260 | 1,280 | 1,260 | 1,280 | 64,000 |
| 1997/05/15 | 1,280 | 1,280 | 1,260 | 1,260 | 57,000 |
| 1997/05/14 | 1,280 | 1,290 | 1,260 | 1,290 | 271,000 |
| 1997/05/13 | 1,280 | 1,300 | 1,280 | 1,300 | 76,000 |
| 1997/05/12 | 1,270 | 1,290 | 1,260 | 1,270 | 125,000 |
| 1997/05/09 | 1,310 | 1,310 | 1,280 | 1,280 | 149,000 |
| 1997/05/08 | 1,310 | 1,320 | 1,300 | 1,320 | 222,000 |
| 1997/05/07 | 1,310 | 1,340 | 1,300 | 1,330 | 1,139,000 |
| 1997/05/06 | 1,310 | 1,310 | 1,270 | 1,290 | 218,000 |
| 1997/05/02 | 1,300 | 1,310 | 1,300 | 1,310 | 302,000 |
| 1997/05/01 | 1,300 | 1,310 | 1,290 | 1,300 | 359,000 |
| 1997/04/30 | 1,290 | 1,290 | 1,270 | 1,290 | 528,000 |
| 1997/04/28 | 1,280 | 1,290 | 1,270 | 1,290 | 159,000 |
| 1997/04/25 | 1,270 | 1,290 | 1,270 | 1,270 | 276,000 |
| 1997/04/24 | 1,250 | 1,290 | 1,240 | 1,280 | 563,000 |
| 1997/04/23 | 1,240 | 1,260 | 1,230 | 1,250 | 331,000 |
| 1997/04/22 | 1,220 | 1,240 | 1,220 | 1,230 | 226,000 |
| 1997/04/21 | 1,240 | 1,240 | 1,210 | 1,220 | 106,000 |
| 1997/04/18 | 1,220 | 1,250 | 1,210 | 1,240 | 420,000 |
| 1997/04/17 | 1,220 | 1,220 | 1,200 | 1,210 | 71,000 |
| 1997/04/16 | 1,200 | 1,220 | 1,200 | 1,210 | 362,000 |
| 1997/04/15 | 1,190 | 1,210 | 1,190 | 1,200 | 157,000 |
| 1997/04/14 | 1,170 | 1,190 | 1,170 | 1,190 | 56,000 |
| 1997/04/11 | 1,160 | 1,170 | 1,160 | 1,170 | 26,000 |
| 1997/04/10 | 1,160 | 1,160 | 1,160 | 1,160 | 54,000 |
| 1997/04/09 | 1,190 | 1,190 | 1,160 | 1,160 | 177,000 |
| 1997/04/08 | 1,180 | 1,190 | 1,160 | 1,190 | 93,000 |
| 1997/04/07 | 1,200 | 1,200 | 1,180 | 1,190 | 93,000 |
| 1997/04/04 | 1,170 | 1,210 | 1,160 | 1,200 | 378,000 |
| 1997/04/03 | 1,150 | 1,170 | 1,150 | 1,170 | 86,000 |
| 1997/04/02 | 1,140 | 1,150 | 1,130 | 1,150 | 29,000 |
| 1997/04/01 | 1,140 | 1,140 | 1,110 | 1,140 | 141,000 |
| 1997/03/31 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1997/03/28 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 |
| 1997/03/27 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 |
| 1997/03/26 | 1,110 | 1,150 | 1,110 | 1,130 | 27,000 |
| 1997/03/25 | 1,140 | 1,140 | 1,130 | 1,140 | 41,000 |
| 1997/03/24 | 1,150 | 1,160 | 1,130 | 1,130 | 54,000 |
| 1997/03/21 | 1,160 | 1,160 | 1,150 | 1,160 | 29,000 |
| 1997/03/19 | 1,150 | 1,160 | 1,140 | 1,160 | 90,000 |
| 1997/03/18 | 1,130 | 1,140 | 1,130 | 1,130 | 54,000 |
| 1997/03/17 | 1,150 | 1,150 | 1,130 | 1,150 | 92,000 |
| 1997/03/14 | 1,130 | 1,150 | 1,110 | 1,150 | 95,000 |
| 1997/03/13 | 1,150 | 1,150 | 1,130 | 1,130 | 46,000 |
| 1997/03/12 | 1,150 | 1,160 | 1,140 | 1,140 | 58,000 |
| 1997/03/11 | 1,150 | 1,150 | 1,140 | 1,140 | 91,000 |
| 1997/03/10 | 1,130 | 1,160 | 1,130 | 1,140 | 118,000 |
| 1997/03/07 | 1,120 | 1,140 | 1,110 | 1,140 | 73,000 |
| 1997/03/06 | 1,120 | 1,140 | 1,100 | 1,120 | 71,000 |
| 1997/03/05 | 1,110 | 1,130 | 1,100 | 1,110 | 125,000 |
| 1997/03/04 | 1,120 | 1,120 | 1,110 | 1,110 | 46,000 |
| 1997/03/03 | 1,100 | 1,120 | 1,100 | 1,110 | 48,000 |
| 1997/02/28 | 1,100 | 1,130 | 1,100 | 1,110 | 410,000 |
| 1997/02/27 | 1,090 | 1,100 | 1,090 | 1,090 | 39,000 |
| 1997/02/26 | 1,100 | 1,110 | 1,090 | 1,090 | 73,000 |
| 1997/02/25 | 1,110 | 1,120 | 1,090 | 1,110 | 239,000 |
| 1997/02/24 | 1,130 | 1,180 | 1,120 | 1,130 | 39,000 |
| 1997/02/21 | 1,150 | 1,160 | 1,120 | 1,140 | 64,000 |
| 1997/02/20 | 1,170 | 1,180 | 1,150 | 1,180 | 63,000 |
| 1997/02/19 | 1,180 | 1,180 | 1,160 | 1,170 | 64,000 |
| 1997/02/18 | 1,160 | 1,190 | 1,160 | 1,180 | 329,000 |
| 1997/02/17 | 1,150 | 1,150 | 1,120 | 1,140 | 144,000 |
| 1997/02/14 | 1,080 | 1,150 | 1,080 | 1,140 | 356,000 |
| 1997/02/13 | 1,070 | 1,110 | 1,070 | 1,080 | 80,000 |
| 1997/02/12 | 1,040 | 1,050 | 1,040 | 1,050 | 1,512,000 |
| 1997/02/10 | 1,080 | 1,080 | 1,040 | 1,050 | 68,000 |
| 1997/02/07 | 1,090 | 1,100 | 1,070 | 1,080 | 37,000 |
| 1997/02/06 | 1,090 | 1,090 | 1,080 | 1,080 | 32,000 |
| 1997/02/05 | 1,080 | 1,080 | 1,060 | 1,080 | 36,000 |
| 1997/02/04 | 1,060 | 1,080 | 1,060 | 1,080 | 47,000 |
| 1997/02/03 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1997/01/31 | 1,070 | 1,070 | 1,050 | 1,050 | 53,000 |
| 1997/01/30 | 1,040 | 1,060 | 1,040 | 1,050 | 122,000 |
| 1997/01/29 | 1,020 | 1,040 | 1,020 | 1,040 | 173,000 |
| 1997/01/28 | 1,020 | 1,030 | 1,010 | 1,010 | 161,000 |
| 1997/01/27 | 1,050 | 1,060 | 1,040 | 1,040 | 28,000 |
| 1997/01/24 | 1,050 | 1,050 | 1,040 | 1,050 | 21,000 |
| 1997/01/23 | 1,060 | 1,060 | 1,040 | 1,060 | 44,000 |
| 1997/01/22 | 1,050 | 1,060 | 1,040 | 1,050 | 216,000 |
| 1997/01/21 | 1,040 | 1,060 | 1,030 | 1,060 | 54,000 |
| 1997/01/20 | 1,050 | 1,050 | 1,020 | 1,020 | 121,000 |
| 1997/01/17 | 1,060 | 1,060 | 1,040 | 1,040 | 154,000 |
| 1997/01/16 | 1,030 | 1,050 | 1,030 | 1,050 | 112,000 |
| 1997/01/14 | 1,020 | 1,040 | 1,010 | 1,020 | 196,000 |
| 1997/01/13 | 1,030 | 1,040 | 1,000 | 1,030 | 320,000 |
| 1997/01/10 | 1,090 | 1,090 | 1,010 | 1,030 | 267,000 |
| 1997/01/09 | 1,130 | 1,130 | 1,100 | 1,100 | 87,000 |
| 1997/01/08 | 1,150 | 1,150 | 1,140 | 1,150 | 96,000 |
| 1997/01/07 | 1,180 | 1,180 | 1,150 | 1,150 | 65,000 |
| 1997/01/06 | 1,160 | 1,200 | 1,160 | 1,200 | 49,000 |