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 |
---|---|---|---|---|---|
1998/12/30 | 723 | 733 | 723 | 728 | 14,000 |
1998/12/29 | 730 | 730 | 728 | 728 | 12,000 |
1998/12/28 | 715 | 730 | 715 | 728 | 59,000 |
1998/12/25 | 736 | 736 | 718 | 718 | 9,000 |
1998/12/24 | 741 | 741 | 719 | 722 | 49,000 |
1998/12/22 | 770 | 770 | 750 | 751 | 29,000 |
1998/12/21 | 750 | 750 | 744 | 744 | 32,000 |
1998/12/18 | 738 | 738 | 720 | 720 | 25,000 |
1998/12/17 | 726 | 748 | 726 | 748 | 26,000 |
1998/12/16 | 726 | 746 | 720 | 746 | 91,000 |
1998/12/15 | 740 | 741 | 707 | 730 | 72,000 |
1998/12/14 | 797 | 797 | 765 | 765 | 16,000 |
1998/12/11 | 810 | 810 | 786 | 787 | 82,000 |
1998/12/10 | 820 | 821 | 820 | 821 | 7,000 |
1998/12/09 | 827 | 827 | 800 | 823 | 4,000 |
1998/12/08 | 800 | 829 | 798 | 829 | 56,000 |
1998/12/07 | 800 | 803 | 800 | 800 | 22,000 |
1998/12/04 | 810 | 810 | 790 | 805 | 52,000 |
1998/12/03 | 831 | 849 | 809 | 813 | 26,000 |
1998/12/02 | 845 | 845 | 826 | 840 | 70,000 |
1998/12/01 | 850 | 865 | 850 | 850 | 58,000 |
1998/11/30 | 849 | 890 | 848 | 880 | 131,000 |
1998/11/27 | 809 | 850 | 809 | 850 | 22,000 |
1998/11/26 | 850 | 850 | 841 | 849 | 28,000 |
1998/11/25 | 850 | 850 | 848 | 850 | 102,000 |
1998/11/24 | 850 | 860 | 843 | 843 | 206,000 |
1998/11/20 | 787 | 819 | 787 | 815 | 107,000 |
1998/11/19 | 755 | 785 | 755 | 785 | 224,000 |
1998/11/18 | 750 | 754 | 745 | 750 | 90,000 |
1998/11/17 | 748 | 750 | 745 | 746 | 89,000 |
1998/11/16 | 730 | 740 | 725 | 740 | 59,000 |
1998/11/13 | 725 | 725 | 715 | 719 | 117,000 |
1998/11/12 | 706 | 715 | 700 | 700 | 203,000 |
1998/11/11 | 709 | 711 | 700 | 700 | 119,000 |
1998/11/10 | 720 | 720 | 712 | 716 | 8,000 |
1998/11/09 | 745 | 745 | 725 | 730 | 166,000 |
1998/11/06 | 740 | 747 | 722 | 735 | 263,000 |
1998/11/05 | 685 | 720 | 685 | 720 | 189,000 |
1998/11/04 | 670 | 680 | 660 | 665 | 170,000 |
1998/11/02 | 670 | 670 | 660 | 660 | 119,000 |
1998/10/30 | 650 | 653 | 646 | 650 | 85,000 |
1998/10/29 | 641 | 645 | 611 | 630 | 111,000 |
1998/10/28 | 649 | 652 | 641 | 641 | 72,000 |
1998/10/27 | 650 | 650 | 640 | 646 | 71,000 |
1998/10/26 | 650 | 655 | 640 | 650 | 61,000 |
1998/10/23 | 650 | 654 | 645 | 650 | 27,000 |
1998/10/22 | 662 | 662 | 650 | 650 | 43,000 |
1998/10/21 | 659 | 668 | 650 | 659 | 128,000 |
1998/10/20 | 680 | 680 | 660 | 664 | 11,000 |
1998/10/19 | 680 | 681 | 671 | 680 | 34,000 |
1998/10/16 | 682 | 690 | 662 | 690 | 13,000 |
1998/10/15 | 640 | 662 | 640 | 662 | 18,000 |
1998/10/14 | 650 | 650 | 650 | 650 | 47,000 |
1998/10/13 | 680 | 680 | 650 | 650 | 41,000 |
1998/10/12 | 666 | 685 | 666 | 679 | 41,000 |
1998/10/09 | 671 | 679 | 660 | 666 | 47,000 |
1998/10/08 | 697 | 697 | 675 | 684 | 74,000 |
1998/10/07 | 665 | 700 | 635 | 699 | 70,000 |
1998/10/06 | 640 | 645 | 629 | 645 | 14,000 |
1998/10/05 | 665 | 665 | 648 | 648 | 61,000 |
1998/10/02 | 655 | 670 | 650 | 650 | 52,000 |
1998/10/01 | 688 | 698 | 645 | 645 | 121,000 |
1998/09/30 | 695 | 700 | 685 | 698 | 66,000 |
1998/09/29 | 699 | 700 | 691 | 700 | 64,000 |
1998/09/28 | 691 | 700 | 690 | 700 | 22,000 |
1998/09/25 | 700 | 700 | 690 | 691 | 35,000 |
1998/09/24 | 700 | 704 | 698 | 698 | 221,000 |
1998/09/22 | 696 | 703 | 695 | 700 | 215,000 |
1998/09/21 | 686 | 686 | 680 | 686 | 42,000 |
1998/09/18 | 670 | 689 | 670 | 686 | 45,000 |
1998/09/17 | 661 | 690 | 660 | 670 | 100,000 |
1998/09/16 | 651 | 669 | 651 | 660 | 81,000 |
1998/09/14 | 627 | 639 | 627 | 635 | 173,000 |
1998/09/11 | 625 | 635 | 606 | 619 | 181,000 |
1998/09/10 | 710 | 710 | 700 | 705 | 296,000 |
1998/09/09 | 715 | 715 | 710 | 711 | 110,000 |
1998/09/08 | 717 | 720 | 713 | 715 | 105,000 |
1998/09/07 | 715 | 723 | 715 | 718 | 86,000 |
1998/09/04 | 720 | 721 | 717 | 719 | 34,000 |
1998/09/03 | 749 | 750 | 730 | 730 | 136,000 |
1998/09/02 | 740 | 760 | 740 | 745 | 53,000 |
1998/09/01 | 760 | 760 | 730 | 730 | 134,000 |
1998/08/31 | 750 | 775 | 748 | 775 | 51,000 |
1998/08/28 | 750 | 756 | 745 | 751 | 41,000 |
1998/08/27 | 762 | 762 | 751 | 760 | 20,000 |
1998/08/26 | 774 | 774 | 767 | 767 | 11,000 |
1998/08/25 | 766 | 775 | 766 | 774 | 112,000 |
1998/08/24 | 770 | 777 | 770 | 777 | 9,000 |
1998/08/21 | 775 | 780 | 770 | 770 | 35,000 |
1998/08/20 | 780 | 780 | 770 | 775 | 47,000 |
1998/08/19 | 780 | 782 | 775 | 775 | 188,000 |
1998/08/18 | 780 | 790 | 780 | 780 | 44,000 |
1998/08/17 | 795 | 796 | 780 | 789 | 40,000 |
1998/08/14 | 835 | 835 | 800 | 819 | 30,000 |
1998/08/13 | 830 | 831 | 825 | 828 | 39,000 |
1998/08/12 | 815 | 832 | 814 | 832 | 21,000 |
1998/08/11 | 840 | 840 | 815 | 815 | 24,000 |
1998/08/10 | 845 | 845 | 840 | 843 | 60,000 |
1998/08/07 | 846 | 847 | 834 | 847 | 36,000 |
1998/08/06 | 837 | 837 | 834 | 837 | 38,000 |
1998/08/05 | 837 | 837 | 835 | 837 | 45,000 |
1998/08/04 | 833 | 837 | 825 | 837 | 31,000 |
1998/08/03 | 820 | 824 | 820 | 824 | 39,000 |
1998/07/31 | 839 | 840 | 836 | 836 | 51,000 |
1998/07/30 | 816 | 836 | 816 | 836 | 13,000 |
1998/07/29 | 830 | 835 | 830 | 835 | 12,000 |
1998/07/28 | 821 | 836 | 821 | 836 | 14,000 |
1998/07/27 | 826 | 835 | 825 | 825 | 38,000 |
1998/07/24 | 832 | 843 | 832 | 840 | 35,000 |
1998/07/23 | 828 | 836 | 828 | 832 | 72,000 |
1998/07/22 | 842 | 842 | 835 | 836 | 33,000 |
1998/07/21 | 842 | 845 | 842 | 842 | 26,000 |
1998/07/17 | 842 | 842 | 841 | 842 | 30,000 |
1998/07/16 | 833 | 842 | 832 | 842 | 12,000 |
1998/07/15 | 845 | 845 | 842 | 842 | 34,000 |
1998/07/14 | 845 | 845 | 844 | 845 | 16,000 |
1998/07/13 | 840 | 845 | 839 | 845 | 37,000 |
1998/07/10 | 825 | 858 | 825 | 840 | 18,000 |
1998/07/09 | 836 | 845 | 830 | 830 | 57,000 |
1998/07/08 | 870 | 870 | 835 | 835 | 42,000 |
1998/07/07 | 855 | 862 | 846 | 850 | 55,000 |
1998/07/06 | 869 | 869 | 855 | 855 | 45,000 |
1998/07/03 | 870 | 870 | 850 | 870 | 58,000 |
1998/07/02 | 854 | 862 | 854 | 861 | 100,000 |
1998/07/01 | 840 | 845 | 837 | 844 | 54,000 |
1998/06/30 | 855 | 855 | 834 | 840 | 89,000 |
1998/06/29 | 830 | 836 | 830 | 835 | 46,000 |
1998/06/26 | 840 | 840 | 825 | 830 | 34,000 |
1998/06/25 | 820 | 830 | 820 | 830 | 27,000 |
1998/06/24 | 835 | 835 | 830 | 830 | 23,000 |
1998/06/23 | 830 | 830 | 830 | 830 | 10,000 |
1998/06/22 | 830 | 838 | 820 | 838 | 14,000 |
1998/06/19 | 830 | 830 | 810 | 830 | 45,000 |
1998/06/18 | 810 | 820 | 810 | 820 | 27,000 |
1998/06/17 | 795 | 795 | 780 | 780 | 34,000 |
1998/06/16 | 770 | 780 | 751 | 778 | 121,000 |
1998/06/15 | 810 | 810 | 789 | 799 | 38,000 |
1998/06/12 | 815 | 815 | 804 | 815 | 90,000 |
1998/06/11 | 848 | 848 | 840 | 840 | 30,000 |
1998/06/10 | 860 | 860 | 848 | 848 | 63,000 |
1998/06/09 | 852 | 860 | 852 | 855 | 32,000 |
1998/06/08 | 853 | 858 | 853 | 856 | 18,000 |
1998/06/05 | 852 | 855 | 852 | 852 | 14,000 |
1998/06/04 | 848 | 851 | 848 | 851 | 6,000 |
1998/06/03 | 852 | 860 | 852 | 858 | 15,000 |
1998/06/02 | 881 | 885 | 875 | 878 | 12,000 |
1998/06/01 | 884 | 888 | 861 | 861 | 35,000 |
1998/05/29 | 861 | 900 | 855 | 890 | 21,000 |
1998/05/28 | 855 | 855 | 851 | 851 | 27,000 |
1998/05/27 | 889 | 889 | 851 | 851 | 15,000 |
1998/05/26 | 883 | 883 | 880 | 880 | 21,000 |
1998/05/25 | 880 | 885 | 876 | 882 | 43,000 |
1998/05/22 | 889 | 889 | 875 | 882 | 68,000 |
1998/05/21 | 875 | 890 | 870 | 870 | 160,000 |
1998/05/20 | 868 | 880 | 868 | 880 | 35,000 |
1998/05/19 | 851 | 859 | 851 | 858 | 35,000 |
1998/05/18 | 879 | 879 | 860 | 861 | 41,000 |
1998/05/15 | 865 | 879 | 856 | 879 | 22,000 |
1998/05/14 | 865 | 887 | 865 | 865 | 71,000 |
1998/05/13 | 850 | 860 | 848 | 860 | 49,000 |
1998/05/12 | 850 | 864 | 850 | 855 | 158,000 |
1998/05/11 | 820 | 830 | 820 | 830 | 16,000 |
1998/05/08 | 822 | 825 | 820 | 820 | 175,000 |
1998/05/07 | 820 | 827 | 820 | 820 | 18,000 |
1998/05/06 | 833 | 833 | 822 | 823 | 23,000 |
1998/05/01 | 820 | 828 | 820 | 823 | 39,000 |
1998/04/30 | 830 | 830 | 810 | 820 | 69,000 |
1998/04/28 | 830 | 831 | 830 | 831 | 100,000 |
1998/04/27 | 832 | 832 | 830 | 830 | 111,000 |
1998/04/24 | 840 | 841 | 820 | 840 | 179,000 |
1998/04/23 | 849 | 849 | 839 | 841 | 27,000 |
1998/04/22 | 825 | 839 | 820 | 839 | 89,000 |
1998/04/21 | 850 | 850 | 821 | 825 | 59,000 |
1998/04/20 | 840 | 841 | 834 | 834 | 121,000 |
1998/04/17 | 855 | 861 | 831 | 840 | 130,000 |
1998/04/16 | 890 | 891 | 875 | 875 | 200,000 |
1998/04/15 | 870 | 874 | 861 | 870 | 57,000 |
1998/04/14 | 860 | 870 | 857 | 861 | 39,000 |
1998/04/13 | 825 | 870 | 825 | 870 | 79,000 |
1998/04/10 | 825 | 831 | 825 | 825 | 73,000 |
1998/04/09 | 821 | 827 | 821 | 825 | 19,000 |
1998/04/08 | 820 | 827 | 820 | 820 | 83,000 |
1998/04/07 | 820 | 826 | 820 | 820 | 24,000 |
1998/04/06 | 814 | 828 | 814 | 820 | 92,000 |
1998/04/03 | 820 | 830 | 820 | 820 | 111,000 |
1998/04/02 | 830 | 841 | 825 | 830 | 203,000 |
1998/04/01 | 875 | 875 | 840 | 850 | 147,000 |
1998/03/31 | 875 | 875 | 850 | 873 | 218,000 |
1998/03/30 | 845 | 869 | 845 | 865 | 200,000 |
1998/03/27 | 840 | 845 | 835 | 841 | 136,000 |
1998/03/26 | 820 | 830 | 820 | 830 | 87,000 |
1998/03/25 | 798 | 816 | 790 | 812 | 82,000 |
1998/03/24 | 795 | 795 | 780 | 780 | 53,000 |
1998/03/23 | 798 | 801 | 784 | 785 | 94,000 |
1998/03/20 | 794 | 808 | 790 | 808 | 147,000 |
1998/03/19 | 766 | 797 | 766 | 787 | 282,000 |
1998/03/18 | 766 | 767 | 760 | 760 | 18,000 |
1998/03/17 | 766 | 767 | 751 | 751 | 131,000 |
1998/03/16 | 761 | 767 | 757 | 767 | 77,000 |
1998/03/13 | 760 | 770 | 760 | 760 | 322,000 |
1998/03/12 | 761 | 770 | 761 | 765 | 57,000 |
1998/03/11 | 777 | 777 | 755 | 765 | 135,000 |
1998/03/10 | 772 | 780 | 767 | 772 | 197,000 |
1998/03/09 | 777 | 785 | 770 | 772 | 184,000 |
1998/03/06 | 784 | 784 | 775 | 776 | 116,000 |
1998/03/05 | 765 | 784 | 765 | 784 | 89,000 |
1998/03/04 | 775 | 777 | 767 | 767 | 124,000 |
1998/03/03 | 781 | 790 | 775 | 775 | 102,000 |
1998/03/02 | 795 | 799 | 780 | 780 | 70,000 |
1998/02/27 | 770 | 770 | 757 | 770 | 70,000 |
1998/02/26 | 770 | 770 | 756 | 769 | 33,000 |
1998/02/25 | 757 | 767 | 755 | 755 | 106,000 |
1998/02/24 | 770 | 770 | 755 | 760 | 178,000 |
1998/02/23 | 795 | 795 | 785 | 791 | 164,000 |
1998/02/20 | 795 | 803 | 785 | 803 | 112,000 |
1998/02/19 | 800 | 805 | 799 | 805 | 52,000 |
1998/02/18 | 781 | 801 | 780 | 791 | 90,000 |
1998/02/17 | 769 | 780 | 760 | 780 | 138,000 |
1998/02/16 | 780 | 780 | 760 | 760 | 46,000 |
1998/02/13 | 810 | 820 | 780 | 787 | 343,000 |
1998/02/12 | 810 | 820 | 760 | 800 | 412,000 |
1998/02/10 | 799 | 810 | 797 | 810 | 174,000 |
1998/02/09 | 779 | 789 | 760 | 770 | 44,000 |
1998/02/06 | 761 | 770 | 760 | 769 | 48,000 |
1998/02/05 | 745 | 760 | 735 | 755 | 88,000 |
1998/02/04 | 810 | 810 | 780 | 780 | 52,000 |
1998/02/03 | 800 | 815 | 800 | 800 | 30,000 |
1998/02/02 | 780 | 794 | 770 | 780 | 56,000 |
1998/01/30 | 827 | 830 | 780 | 785 | 109,000 |
1998/01/29 | 831 | 850 | 810 | 830 | 173,000 |
1998/01/28 | 808 | 847 | 808 | 830 | 178,000 |
1998/01/27 | 778 | 778 | 770 | 778 | 135,000 |
1998/01/26 | 761 | 785 | 760 | 778 | 261,000 |
1998/01/23 | 717 | 730 | 708 | 730 | 115,000 |
1998/01/22 | 720 | 721 | 718 | 720 | 139,000 |
1998/01/21 | 720 | 730 | 720 | 722 | 106,000 |
1998/01/20 | 717 | 720 | 713 | 718 | 47,000 |
1998/01/19 | 700 | 717 | 700 | 717 | 79,000 |
1998/01/16 | 650 | 700 | 650 | 690 | 214,000 |
1998/01/14 | 651 | 657 | 650 | 650 | 115,000 |
1998/01/13 | 655 | 660 | 650 | 652 | 70,000 |
1998/01/12 | 679 | 679 | 662 | 669 | 64,000 |
1998/01/09 | 687 | 690 | 680 | 680 | 30,000 |
1998/01/08 | 680 | 709 | 680 | 702 | 62,000 |
1998/01/07 | 681 | 690 | 681 | 685 | 57,000 |
1998/01/06 | 690 | 690 | 685 | 688 | 160,000 |
1998/01/05 | 724 | 734 | 710 | 710 | 28,000 |