日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 1,024 1,025 1,024 1,025 4,000
1999/12/29 1,036 1,040 1,025 1,025 39,000
1999/12/28 1,070 1,096 1,054 1,096 14,000
1999/12/27 1,030 1,050 1,030 1,030 15,000
1999/12/24 1,035 1,035 1,025 1,030 46,000
1999/12/22 1,001 1,021 1,001 1,012 29,000
1999/12/21 1,000 1,019 1,000 1,001 50,000
1999/12/20 1,022 1,024 990 991 49,000
1999/12/17 995 1,031 995 1,021 83,000
1999/12/16 994 1,004 988 999 151,000
1999/12/15 1,000 1,010 992 994 46,000
1999/12/14 1,000 1,004 990 998 290,000
1999/12/13 1,040 1,040 980 991 68,000
1999/12/10 1,009 1,034 1,006 1,030 434,000
1999/12/09 969 1,049 969 999 356,000
1999/12/08 1,179 1,180 1,169 1,169 17,000
1999/12/07 1,180 1,182 1,177 1,180 55,000
1999/12/06 1,238 1,238 1,193 1,199 155,000
1999/12/03 1,150 1,170 1,130 1,164 54,000
1999/12/02 1,170 1,170 1,069 1,164 88,000
1999/12/01 1,197 1,197 1,190 1,195 104,000
1999/11/30 1,201 1,201 1,196 1,199 98,000
1999/11/29 1,224 1,224 1,180 1,190 89,000
1999/11/26 1,250 1,250 1,225 1,225 58,000
1999/11/25 1,249 1,251 1,210 1,210 29,000
1999/11/24 1,202 1,233 1,202 1,213 41,000
1999/11/22 1,252 1,300 1,201 1,250 9,000
1999/11/19 1,317 1,331 1,250 1,250 13,000
1999/11/18 1,230 1,310 1,230 1,257 18,000
1999/11/17 1,208 1,230 1,200 1,230 45,000
1999/11/16 1,201 1,208 1,198 1,208 157,000
1999/11/15 1,202 1,225 1,201 1,205 24,000
1999/11/12 1,210 1,210 1,200 1,203 45,000
1999/11/11 1,200 1,210 1,200 1,200 82,000
1999/11/10 1,200 1,209 1,199 1,199 100,000
1999/11/09 1,201 1,202 1,190 1,200 55,000
1999/11/08 1,211 1,211 1,180 1,180 20,000
1999/11/05 1,202 1,202 1,199 1,199 68,000
1999/11/04 1,240 1,250 1,222 1,222 28,000
1999/11/02 1,230 1,230 1,220 1,225 53,000
1999/11/01 1,210 1,215 1,210 1,214 39,000
1999/10/29 1,166 1,171 1,160 1,161 80,000
1999/10/28 1,160 1,178 1,160 1,160 32,000
1999/10/27 1,190 1,201 1,160 1,160 82,000
1999/10/26 1,181 1,207 1,180 1,204 97,000
1999/10/25 1,250 1,251 1,245 1,250 57,000
1999/10/22 1,211 1,280 1,209 1,274 26,000
1999/10/21 1,210 1,215 1,210 1,211 109,000
1999/10/20 1,284 1,284 1,199 1,200 93,000
1999/10/19 1,220 1,225 1,124 1,224 74,000
1999/10/18 1,286 1,286 1,188 1,188 20,000
1999/10/15 1,300 1,315 1,286 1,286 33,000
1999/10/14 1,361 1,387 1,351 1,360 29,000
1999/10/13 1,387 1,387 1,355 1,381 17,000
1999/10/12 1,400 1,400 1,378 1,388 53,000
1999/10/08 1,400 1,400 1,351 1,390 33,000
1999/10/07 1,415 1,415 1,379 1,400 101,000
1999/10/06 1,410 1,415 1,380 1,395 170,000
1999/10/05 1,450 1,450 1,430 1,430 179,000
1999/10/04 1,445 1,450 1,428 1,430 128,000
1999/10/01 1,440 1,450 1,440 1,445 190,000
1999/09/30 1,406 1,430 1,406 1,430 91,000
1999/09/29 1,398 1,398 1,386 1,395 64,000
1999/09/28 1,366 1,386 1,366 1,381 108,000
1999/09/27 1,347 1,372 1,330 1,366 28,000
1999/09/24 1,390 1,390 1,330 1,372 69,000
1999/09/22 1,399 1,459 1,399 1,450 171,000
1999/09/21 1,452 1,460 1,440 1,459 107,000
1999/09/20 1,480 1,480 1,461 1,472 159,000
1999/09/17 1,489 1,489 1,450 1,480 408,000
1999/09/16 1,460 1,500 1,430 1,500 222,000
1999/09/14 1,470 1,470 1,448 1,450 219,000
1999/09/13 1,451 1,475 1,451 1,474 180,000
1999/09/10 1,417 1,480 1,415 1,451 291,000
1999/09/09 1,400 1,519 1,400 1,400 332,000
1999/09/08 1,310 1,350 1,307 1,320 319,000
1999/09/07 1,231 1,315 1,231 1,310 238,000
1999/09/06 1,176 1,213 1,158 1,213 90,000
1999/09/03 1,168 1,176 1,150 1,176 50,000
1999/09/02 1,160 1,175 1,150 1,150 301,000
1999/09/01 1,145 1,162 1,143 1,162 201,000
1999/08/31 1,150 1,150 1,145 1,145 75,000
1999/08/30 1,150 1,157 1,148 1,148 35,000
1999/08/27 1,170 1,170 1,138 1,138 63,000
1999/08/26 1,160 1,179 1,160 1,171 40,000
1999/08/25 1,180 1,181 1,170 1,180 144,000
1999/08/24 1,179 1,181 1,176 1,180 85,000
1999/08/23 1,200 1,200 1,180 1,180 142,000
1999/08/20 1,180 1,200 1,178 1,200 257,000
1999/08/19 1,191 1,191 1,177 1,183 96,000
1999/08/18 1,166 1,200 1,160 1,180 78,000
1999/08/17 1,200 1,200 1,141 1,166 49,000
1999/08/16 1,199 1,200 1,130 1,200 50,000
1999/08/13 1,169 1,210 1,160 1,210 168,000
1999/08/12 1,169 1,169 1,129 1,129 25,000
1999/08/11 1,129 1,170 1,129 1,170 28,000
1999/08/10 1,170 1,170 1,151 1,169 85,000
1999/08/09 1,170 1,200 1,150 1,170 73,000
1999/08/06 1,170 1,170 1,110 1,170 19,000
1999/08/05 1,195 1,195 1,175 1,180 76,000
1999/08/04 1,156 1,180 1,156 1,180 51,000
1999/08/03 1,200 1,200 1,189 1,196 11,000
1999/08/02 1,216 1,217 1,175 1,198 14,000
1999/07/30 1,150 1,238 1,150 1,238 117,000
1999/07/29 1,150 1,181 1,111 1,181 22,000
1999/07/28 1,130 1,150 1,110 1,150 5,000
1999/07/27 1,108 1,150 1,108 1,130 66,000
1999/07/26 1,121 1,149 1,121 1,148 10,000
1999/07/23 1,120 1,144 1,100 1,122 38,000
1999/07/22 1,182 1,200 1,175 1,180 134,000
1999/07/21 1,171 1,183 1,165 1,183 21,000
1999/07/19 1,171 1,182 1,160 1,170 22,000
1999/07/16 1,184 1,184 1,160 1,180 107,000
1999/07/15 1,185 1,185 1,150 1,184 136,000
1999/07/14 1,185 1,185 1,165 1,165 44,000
1999/07/13 1,180 1,189 1,150 1,188 51,000
1999/07/12 1,200 1,200 1,180 1,190 83,000
1999/07/09 1,190 1,194 1,189 1,190 31,000
1999/07/08 1,210 1,210 1,190 1,192 46,000
1999/07/07 1,200 1,210 1,185 1,198 68,000
1999/07/06 1,210 1,210 1,140 1,200 74,000
1999/07/05 1,139 1,180 1,131 1,150 165,000
1999/07/02 1,210 1,210 1,173 1,199 187,000
1999/07/01 1,148 1,181 1,146 1,170 168,000
1999/06/30 1,090 1,150 1,090 1,147 184,000
1999/06/29 1,070 1,079 1,069 1,070 147,000
1999/06/28 1,040 1,080 1,028 1,070 62,000
1999/06/25 1,080 1,085 1,057 1,080 198,000
1999/06/24 1,130 1,131 1,073 1,100 198,000
1999/06/23 1,150 1,170 1,130 1,150 156,000
1999/06/22 1,128 1,170 1,118 1,170 169,000
1999/06/21 1,094 1,128 1,070 1,116 143,000
1999/06/18 1,080 1,100 1,071 1,097 82,000
1999/06/17 1,057 1,065 1,055 1,065 57,000
1999/06/16 1,047 1,065 1,046 1,046 138,000
1999/06/15 1,080 1,080 1,033 1,047 148,000
1999/06/14 1,061 1,085 1,060 1,060 133,000
1999/06/11 1,020 1,030 1,020 1,029 116,000
1999/06/10 1,020 1,020 980 990 100,000
1999/06/09 990 1,005 990 1,000 98,000
1999/06/08 981 990 981 990 83,000
1999/06/07 967 975 967 972 79,000
1999/06/04 967 967 951 957 87,000
1999/06/03 968 970 965 967 40,000
1999/06/02 950 974 950 967 117,000
1999/06/01 970 970 968 970 32,000
1999/05/31 967 975 966 975 109,000
1999/05/28 950 980 950 967 111,000
1999/05/27 910 951 910 950 135,000
1999/05/26 948 948 880 880 84,000
1999/05/25 972 972 950 955 108,000
1999/05/24 982 990 972 972 99,000
1999/05/21 984 1,020 982 1,012 92,000
1999/05/20 1,050 1,054 1,050 1,054 24,000
1999/05/19 1,079 1,079 1,076 1,078 15,000
1999/05/18 1,052 1,079 1,052 1,076 125,000
1999/05/17 1,110 1,120 1,109 1,112 50,000
1999/05/14 1,120 1,120 1,100 1,114 59,000
1999/05/13 1,090 1,119 1,090 1,119 82,000
1999/05/12 1,076 1,085 1,075 1,085 30,000
1999/05/11 1,070 1,081 1,016 1,080 27,000
1999/05/10 1,110 1,114 1,070 1,110 59,000
1999/05/07 1,107 1,118 1,107 1,110 133,000
1999/05/06 1,100 1,119 1,100 1,119 49,000
1999/04/30 1,050 1,100 1,050 1,100 105,000
1999/04/28 1,060 1,060 1,045 1,050 67,000
1999/04/27 1,050 1,068 1,030 1,068 91,000
1999/04/26 1,050 1,050 1,042 1,050 70,000
1999/04/23 1,045 1,045 1,025 1,036 84,000
1999/04/22 1,073 1,073 1,061 1,065 90,000
1999/04/21 1,050 1,069 1,035 1,053 186,000
1999/04/20 1,086 1,089 1,046 1,069 120,000
1999/04/19 1,085 1,090 1,050 1,087 91,000
1999/04/16 1,090 1,100 1,085 1,085 212,000
1999/04/15 1,089 1,090 1,078 1,090 147,000
1999/04/14 1,080 1,090 1,073 1,086 142,000
1999/04/13 1,036 1,130 1,036 1,130 447,000
1999/04/12 1,010 1,020 1,010 1,016 187,000
1999/04/09 1,025 1,027 1,007 1,010 111,000
1999/04/08 1,020 1,030 1,000 1,000 227,000
1999/04/07 970 1,018 970 1,009 432,000
1999/04/06 960 975 952 975 221,000
1999/04/05 950 951 925 950 147,000
1999/04/02 970 970 950 950 146,000
1999/04/01 964 974 960 965 184,000
1999/03/31 975 975 950 962 113,000
1999/03/30 973 980 945 962 286,000
1999/03/29 926 977 923 970 430,000
1999/03/26 905 915 890 903 406,000
1999/03/25 887 890 875 890 409,000
1999/03/24 880 880 874 877 133,000
1999/03/23 878 888 875 875 204,000
1999/03/19 865 869 850 858 267,000
1999/03/18 885 885 860 870 128,000
1999/03/17 881 891 880 890 373,000
1999/03/16 880 880 870 880 221,000
1999/03/15 874 890 870 890 84,000
1999/03/12 883 887 870 874 88,000
1999/03/11 870 879 869 874 306,000
1999/03/10 863 870 857 859 114,000
1999/03/09 870 870 857 866 164,000
1999/03/08 889 890 870 870 46,000
1999/03/05 891 891 886 890 155,000
1999/03/04 900 907 880 890 145,000
1999/03/03 878 911 875 908 216,000
1999/03/02 860 870 860 868 172,000
1999/03/01 848 860 840 860 78,000
1999/02/26 820 847 818 835 356,000
1999/02/25 814 830 814 817 109,000
1999/02/24 800 818 800 814 18,000
1999/02/23 816 817 805 810 173,000
1999/02/22 809 815 805 815 121,000
1999/02/19 800 810 798 805 400,000
1999/02/18 788 795 788 791 36,000
1999/02/17 784 793 784 790 116,000
1999/02/16 789 789 779 783 33,000
1999/02/15 790 790 770 779 28,000
1999/02/12 795 804 792 800 41,000
1999/02/10 829 829 795 815 93,000
1999/02/09 820 834 815 830 411,000
1999/02/08 815 815 815 815 9,000
1999/02/05 830 830 811 811 131,000
1999/02/04 805 840 800 831 357,000
1999/02/03 765 799 760 799 122,000
1999/02/02 775 775 731 735 51,000
1999/02/01 800 800 751 775 35,000
1999/01/29 740 810 729 810 160,000
1999/01/28 730 745 730 745 113,000
1999/01/27 725 735 720 724 114,000
1999/01/26 715 733 715 721 109,000
1999/01/25 730 730 720 720 46,000
1999/01/22 724 750 724 730 72,000
1999/01/21 732 739 730 730 311,000
1999/01/20 750 750 748 750 121,000
1999/01/19 751 751 750 750 74,000
1999/01/18 750 760 750 755 206,000
1999/01/14 720 740 719 740 182,000
1999/01/13 716 721 710 720 53,000
1999/01/12 721 721 706 706 33,000
1999/01/11 690 692 688 691 49,000
1999/01/08 690 700 690 690 116,000
1999/01/07 725 725 690 694 70,000
1999/01/06 709 710 699 710 29,000
1999/01/05 716 716 700 710 17,000
1999/01/04 738 738 701 701 9,000

このページの先頭へ