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
2000/12/29 565 565 555 555 61,000
2000/12/28 565 569 565 565 14,000
2000/12/27 564 569 560 564 48,000
2000/12/26 554 565 552 564 242,000
2000/12/25 571 572 554 564 211,000
2000/12/22 552 560 540 541 85,000
2000/12/21 579 579 531 532 87,000
2000/12/20 590 590 580 584 54,000
2000/12/19 620 620 585 591 70,000
2000/12/18 625 625 606 614 88,000
2000/12/15 625 629 623 627 118,000
2000/12/14 620 630 617 625 127,000
2000/12/13 642 642 621 621 121,000
2000/12/12 640 646 637 637 98,000
2000/12/11 628 635 624 634 88,000
2000/12/08 620 630 615 620 173,000
2000/12/07 635 636 620 620 199,000
2000/12/06 655 660 636 636 106,000
2000/12/05 660 664 650 655 119,000
2000/12/04 689 689 660 662 358,000
2000/12/01 624 649 618 649 302,000
2000/11/30 610 620 604 620 258,000
2000/11/29 630 635 605 612 260,000
2000/11/28 680 680 620 630 262,000
2000/11/27 663 675 663 670 57,000
2000/11/24 663 673 651 655 71,000
2000/11/22 681 681 664 664 71,000
2000/11/21 699 699 680 680 132,000
2000/11/20 701 703 685 685 62,000
2000/11/17 730 731 700 700 56,000
2000/11/16 710 716 710 715 227,000
2000/11/15 710 717 705 705 251,000
2000/11/14 710 711 705 705 81,000
2000/11/13 712 713 705 708 29,000
2000/11/10 732 732 712 712 81,000
2000/11/09 739 747 726 734 82,000
2000/11/08 790 790 778 779 148,000
2000/11/07 789 801 778 790 164,000
2000/11/06 790 797 785 797 187,000
2000/11/02 840 840 838 840 58,000
2000/11/01 829 859 827 837 58,000
2000/10/31 852 855 837 837 12,000
2000/10/30 880 880 866 867 58,000
2000/10/27 887 888 880 881 107,000
2000/10/26 868 888 868 888 107,000
2000/10/25 922 922 911 918 20,000
2000/10/24 945 950 932 950 105,000
2000/10/23 919 950 917 950 51,000
2000/10/20 880 921 880 917 56,000
2000/10/19 851 900 851 890 40,000
2000/10/18 885 890 876 890 92,000
2000/10/17 878 885 875 885 28,000
2000/10/16 881 885 878 878 30,000
2000/10/13 869 878 858 878 71,000
2000/10/12 859 889 859 889 58,000
2000/10/11 892 892 885 889 55,000
2000/10/10 883 895 871 894 52,000
2000/10/06 850 890 850 883 40,000
2000/10/05 886 888 875 875 19,000
2000/10/04 873 890 873 886 14,000
2000/10/03 890 895 878 895 51,000
2000/10/02 874 888 863 888 56,000
2000/09/29 840 878 840 865 148,000
2000/09/28 853 860 846 860 83,000
2000/09/27 837 848 837 845 58,000
2000/09/26 816 840 816 827 46,000
2000/09/25 830 830 815 815 110,000
2000/09/22 831 831 820 820 59,000
2000/09/21 837 840 831 835 83,000
2000/09/20 840 840 831 837 116,000
2000/09/19 841 841 820 830 49,000
2000/09/18 840 842 833 836 54,000
2000/09/14 854 861 835 840 46,000
2000/09/13 846 853 841 853 47,000
2000/09/12 830 837 826 837 111,000
2000/09/11 840 840 833 835 161,000
2000/09/08 863 863 835 840 315,000
2000/09/07 891 891 862 863 117,000
2000/09/06 898 898 891 891 49,000
2000/09/05 910 916 891 898 176,000
2000/09/04 900 920 900 908 183,000
2000/09/01 980 980 942 950 59,000
2000/08/31 980 980 955 980 11,000
2000/08/30 981 981 980 980 25,000
2000/08/29 1,002 1,002 980 981 24,000
2000/08/28 1,001 1,011 1,001 1,002 25,000
2000/08/25 1,039 1,039 989 990 109,000
2000/08/24 992 997 987 990 85,000
2000/08/23 1,015 1,015 992 992 60,000
2000/08/22 1,022 1,029 1,015 1,019 83,000
2000/08/21 1,049 1,049 1,030 1,042 56,000
2000/08/18 999 1,035 999 1,035 82,000
2000/08/17 980 993 975 993 59,000
2000/08/16 989 992 980 981 52,000
2000/08/15 1,000 1,000 988 994 28,000
2000/08/14 981 997 981 997 54,000
2000/08/11 996 1,003 980 980 34,000
2000/08/10 990 995 989 995 37,000
2000/08/09 981 993 981 989 39,000
2000/08/08 979 981 968 981 55,000
2000/08/07 995 1,005 975 979 20,000
2000/08/04 944 960 933 955 40,000
2000/08/03 960 960 900 944 190,000
2000/08/02 985 987 985 987 22,000
2000/08/01 994 997 985 995 92,000
2000/07/31 936 945 921 940 42,000
2000/07/28 950 950 930 930 18,000
2000/07/27 991 991 949 950 23,000
2000/07/26 1,011 1,015 982 982 79,000
2000/07/25 947 981 944 981 106,000
2000/07/24 1,025 1,025 995 997 65,000
2000/07/21 987 1,018 982 1,014 66,000
2000/07/19 1,000 1,019 995 1,019 76,000
2000/07/18 1,034 1,034 990 990 172,000
2000/07/17 990 1,035 990 1,028 316,000
2000/07/14 980 987 978 980 130,000
2000/07/13 962 966 956 956 53,000
2000/07/12 980 980 960 974 113,000
2000/07/11 960 978 952 960 80,000
2000/07/10 947 956 939 952 75,000
2000/07/07 947 947 929 940 25,000
2000/07/06 967 967 926 937 42,000
2000/07/05 941 965 935 957 70,000
2000/07/04 948 965 945 948 50,000
2000/07/03 931 949 931 939 64,000
2000/06/30 925 928 923 923 126,000
2000/06/29 955 971 941 941 34,000
2000/06/28 960 960 948 951 56,000
2000/06/27 940 960 939 960 71,000
2000/06/26 940 950 922 929 83,000
2000/06/23 915 943 915 926 36,000
2000/06/22 939 943 930 931 125,000
2000/06/21 935 941 925 930 75,000
2000/06/20 933 938 924 929 32,000
2000/06/19 927 927 913 923 46,000
2000/06/16 903 920 897 907 85,000
2000/06/15 937 945 901 901 53,000
2000/06/14 949 952 926 937 87,000
2000/06/13 940 966 940 949 61,000
2000/06/12 973 973 950 960 22,000
2000/06/09 966 1,008 966 975 203,000
2000/06/08 925 925 909 915 91,000
2000/06/07 930 938 905 915 106,000
2000/06/06 950 950 925 940 101,000
2000/06/05 925 940 925 940 80,000
2000/06/02 945 945 922 922 73,000
2000/06/01 945 975 930 975 66,000
2000/05/31 951 955 944 944 14,000
2000/05/30 935 941 921 921 42,000
2000/05/29 945 959 945 945 36,000
2000/05/26 953 979 953 977 31,000
2000/05/25 963 964 963 963 17,000
2000/05/24 950 960 911 920 106,000
2000/05/23 992 1,009 911 922 131,000
2000/05/22 900 941 899 930 110,000
2000/05/19 1,040 1,050 1,020 1,050 116,000
2000/05/18 1,010 1,010 950 950 88,000
2000/05/17 1,000 1,010 995 1,010 49,000
2000/05/16 1,020 1,020 987 990 191,000
2000/05/15 948 1,000 948 990 158,000
2000/05/12 1,040 1,099 1,040 1,098 38,000
2000/05/11 1,035 1,060 1,035 1,060 119,000
2000/05/10 1,030 1,030 1,020 1,026 57,000
2000/05/09 1,021 1,077 1,021 1,035 75,000
2000/05/08 1,049 1,069 1,003 1,020 120,000
2000/05/02 1,100 1,120 1,090 1,090 102,000
2000/05/01 1,040 1,115 1,040 1,095 128,000
2000/04/28 1,030 1,090 1,030 1,082 158,000
2000/04/27 1,010 1,058 1,010 1,030 131,000
2000/04/26 956 1,000 956 1,000 78,000
2000/04/25 930 955 930 955 12,000
2000/04/24 927 940 927 940 55,000
2000/04/21 960 977 950 977 27,000
2000/04/20 941 980 941 980 85,000
2000/04/19 906 975 906 951 136,000
2000/04/18 888 950 888 940 108,000
2000/04/17 880 881 820 878 124,000
2000/04/14 900 905 900 904 58,000
2000/04/13 900 909 897 901 72,000
2000/04/12 896 907 896 907 153,000
2000/04/11 895 895 882 894 91,000
2000/04/10 880 893 880 886 86,000
2000/04/07 880 888 877 883 89,000
2000/04/06 904 904 881 888 107,000
2000/04/05 900 900 889 894 130,000
2000/04/04 940 940 920 920 102,000
2000/04/03 873 933 869 933 110,000
2000/03/31 880 891 865 865 199,000
2000/03/30 942 942 858 870 118,000
2000/03/29 935 961 929 933 58,000
2000/03/28 905 908 895 906 90,000
2000/03/27 920 920 897 897 241,000
2000/03/24 910 917 890 910 129,000
2000/03/23 910 911 898 900 110,000
2000/03/22 900 930 900 930 194,000
2000/03/21 935 935 900 900 136,000
2000/03/17 967 967 920 930 120,000
2000/03/16 960 961 930 937 122,000
2000/03/15 903 969 900 960 101,000
2000/03/14 910 910 879 894 99,000
2000/03/13 930 935 910 920 96,000
2000/03/10 922 932 922 927 207,000
2000/03/09 930 930 921 921 91,000
2000/03/08 914 940 914 931 53,000
2000/03/07 940 945 930 943 32,000
2000/03/06 960 960 934 946 41,000
2000/03/03 960 970 958 960 117,000
2000/03/02 950 955 949 951 103,000
2000/03/01 962 962 935 940 75,000
2000/02/29 1,006 1,006 956 962 94,000
2000/02/28 1,040 1,045 984 985 31,000
2000/02/25 1,000 1,050 1,000 1,050 193,000
2000/02/24 1,045 1,054 1,030 1,038 68,000
2000/02/23 977 990 977 985 75,000
2000/02/22 960 995 949 977 63,000
2000/02/21 978 978 960 960 66,000
2000/02/18 970 979 960 978 62,000
2000/02/17 994 994 980 980 40,000
2000/02/16 995 1,000 993 994 189,000
2000/02/15 1,010 1,020 996 1,004 176,000
2000/02/14 1,030 1,040 995 1,000 100,000
2000/02/10 1,050 1,050 1,030 1,030 73,000
2000/02/09 1,096 1,096 1,060 1,060 16,000
2000/02/08 1,090 1,110 1,083 1,100 68,000
2000/02/07 1,096 1,135 1,096 1,132 57,000
2000/02/04 1,120 1,150 1,120 1,136 13,000
2000/02/03 1,151 1,151 1,120 1,120 21,000
2000/02/02 1,170 1,170 1,150 1,164 47,000
2000/02/01 1,120 1,128 1,120 1,122 29,000
2000/01/31 1,030 1,100 1,030 1,100 89,000
2000/01/28 1,072 1,085 1,071 1,073 28,000
2000/01/27 1,065 1,075 1,065 1,066 141,000
2000/01/26 1,095 1,095 1,044 1,065 57,000
2000/01/25 1,041 1,066 1,040 1,066 78,000
2000/01/24 1,025 1,041 1,020 1,040 105,000
2000/01/21 1,060 1,099 1,023 1,030 61,000
2000/01/20 1,070 1,100 1,040 1,089 200,000
2000/01/19 1,020 1,050 1,019 1,050 206,000
2000/01/18 1,010 1,024 1,010 1,011 243,000
2000/01/17 1,016 1,020 1,009 1,020 182,000
2000/01/14 1,005 1,016 1,000 1,004 140,000
2000/01/13 1,041 1,063 1,035 1,035 62,000
2000/01/12 1,038 1,053 1,024 1,053 48,000
2000/01/11 1,019 1,050 1,016 1,050 79,000
2000/01/07 1,036 1,050 1,024 1,025 104,000
2000/01/06 1,040 1,040 995 1,035 153,000
2000/01/05 950 960 920 960 21,000
2000/01/04 975 975 945 955 20,000

このページの先頭へ