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
2001/12/28 413 421 406 418 37,000
2001/12/27 406 423 406 423 77,000
2001/12/26 404 412 404 407 71,000
2001/12/25 421 422 402 419 106,000
2001/12/21 448 448 431 440 103,000
2001/12/20 430 452 429 452 218,000
2001/12/19 423 433 420 432 130,000
2001/12/18 410 425 410 425 211,000
2001/12/17 416 416 405 407 139,000
2001/12/14 417 420 417 420 176,000
2001/12/13 422 428 418 420 71,000
2001/12/12 420 424 419 420 103,000
2001/12/11 429 429 421 424 147,000
2001/12/10 428 432 424 432 113,000
2001/12/07 437 437 424 429 84,000
2001/12/06 435 435 430 433 120,000
2001/12/05 430 440 429 433 178,000
2001/12/04 433 433 428 430 96,000
2001/12/03 430 430 420 428 141,000
2001/11/30 435 435 428 430 124,000
2001/11/29 439 439 428 430 57,000
2001/11/28 450 450 431 436 83,000
2001/11/27 443 453 438 453 179,000
2001/11/26 420 435 420 433 102,000
2001/11/22 415 423 414 420 116,000
2001/11/21 423 427 422 422 75,000
2001/11/20 427 429 425 425 27,000
2001/11/19 423 433 423 427 74,000
2001/11/16 417 435 416 430 210,000
2001/11/15 420 420 405 412 182,000
2001/11/14 426 426 415 415 53,000
2001/11/13 431 431 419 421 145,000
2001/11/12 443 445 431 431 38,000
2001/11/09 455 456 430 439 137,000
2001/11/08 451 456 450 456 117,000
2001/11/07 456 459 450 453 91,000
2001/11/06 453 460 453 456 99,000
2001/11/05 440 454 440 453 122,000
2001/11/02 432 448 432 445 79,000
2001/11/01 442 442 432 432 55,000
2001/10/31 440 445 435 441 22,000
2001/10/30 448 449 442 445 73,000
2001/10/29 460 460 453 453 47,000
2001/10/26 474 474 460 467 80,000
2001/10/25 463 464 454 464 69,000
2001/10/24 445 462 443 453 96,000
2001/10/23 437 445 434 445 80,000
2001/10/22 434 434 431 433 32,000
2001/10/19 438 438 430 434 143,000
2001/10/18 438 444 438 443 21,000
2001/10/17 441 447 441 445 49,000
2001/10/16 446 446 442 444 37,000
2001/10/15 440 444 435 441 45,000
2001/10/12 448 453 436 445 92,000
2001/10/11 439 445 435 443 73,000
2001/10/10 430 433 430 432 98,000
2001/10/09 433 434 427 433 62,000
2001/10/05 434 434 429 434 65,000
2001/10/04 435 438 430 434 77,000
2001/10/03 430 435 422 425 164,000
2001/10/02 429 430 428 428 185,000
2001/10/01 428 429 420 428 181,000
2001/09/28 428 429 427 429 195,000
2001/09/27 434 434 424 434 55,000
2001/09/26 430 432 424 429 105,000
2001/09/25 444 449 426 427 104,000
2001/09/21 433 440 428 431 237,000
2001/09/20 426 449 426 448 388,000
2001/09/19 433 440 430 440 310,000
2001/09/18 451 460 443 443 176,000
2001/09/17 440 440 430 431 117,000
2001/09/14 442 448 435 448 202,000
2001/09/13 414 430 407 427 269,000
2001/09/12 414 424 414 414 137,000
2001/09/11 450 463 449 454 191,000
2001/09/10 450 460 450 454 101,000
2001/09/07 453 468 448 464 123,000
2001/09/06 451 456 445 448 188,000
2001/09/05 450 453 450 451 132,000
2001/09/04 442 454 442 454 131,000
2001/09/03 473 473 447 447 111,000
2001/08/31 470 474 461 465 114,000
2001/08/30 480 482 475 475 66,000
2001/08/29 462 486 452 481 171,000
2001/08/28 492 492 460 464 334,000
2001/08/27 489 495 489 492 86,000
2001/08/24 495 495 487 487 160,000
2001/08/23 495 497 493 493 194,000
2001/08/22 494 495 490 494 123,000
2001/08/21 500 500 491 494 72,000
2001/08/20 488 496 487 491 89,000
2001/08/17 495 500 491 491 140,000
2001/08/16 503 503 490 493 310,000
2001/08/15 501 503 500 503 220,000
2001/08/14 497 515 497 498 413,000
2001/08/13 502 505 496 499 250,000
2001/08/10 510 510 499 504 405,000
2001/08/09 517 517 513 513 125,000
2001/08/08 528 528 518 519 171,000
2001/08/07 526 530 524 528 124,000
2001/08/06 537 537 528 532 85,000
2001/08/03 535 545 535 537 134,000
2001/08/02 528 537 526 535 129,000
2001/08/01 518 538 518 534 140,000
2001/07/31 518 522 515 515 132,000
2001/07/30 525 527 514 514 87,000
2001/07/27 518 522 515 517 79,000
2001/07/26 517 524 510 518 167,000
2001/07/25 525 525 515 525 93,000
2001/07/24 503 520 503 520 109,000
2001/07/23 526 526 502 510 169,000
2001/07/19 526 535 522 529 116,000
2001/07/18 547 549 535 535 149,000
2001/07/17 554 554 532 535 158,000
2001/07/16 551 559 551 555 50,000
2001/07/13 554 557 546 557 211,000
2001/07/12 533 550 533 549 126,000
2001/07/11 525 540 520 527 172,000
2001/07/10 540 542 529 542 94,000
2001/07/09 530 540 520 540 158,000
2001/07/06 563 563 533 540 324,000
2001/07/05 560 567 556 562 272,000
2001/07/04 575 575 556 558 297,000
2001/07/03 572 574 557 560 310,000
2001/07/02 584 584 551 552 368,000
2001/06/29 575 584 575 582 352,000
2001/06/28 570 581 563 574 352,000
2001/06/27 583 585 565 567 594,000
2001/06/26 559 575 555 574 974,000
2001/06/25 550 560 545 558 479,000
2001/06/22 540 545 532 545 191,000
2001/06/21 508 533 508 520 223,000
2001/06/20 521 526 501 506 180,000
2001/06/19 530 538 520 525 197,000
2001/06/18 536 551 536 540 182,000
2001/06/15 546 548 530 539 233,000
2001/06/14 525 555 525 550 473,000
2001/06/13 528 532 517 520 234,000
2001/06/12 553 558 520 538 515,000
2001/06/11 560 570 547 563 1,453,000
2001/06/08 545 565 545 556 2,933,000
2001/06/07 510 529 510 528 2,925,000
2001/06/06 500 514 496 506 969,000
2001/06/05 495 495 485 487 176,000
2001/06/04 501 501 490 492 144,000
2001/06/01 500 500 495 497 193,000
2001/05/31 500 500 495 495 206,000
2001/05/30 513 514 501 502 172,000
2001/05/29 512 512 508 509 258,000
2001/05/28 506 515 505 507 243,000
2001/05/25 505 507 500 501 219,000
2001/05/24 507 510 495 495 356,000
2001/05/23 510 510 501 501 233,000
2001/05/22 509 515 503 504 245,000
2001/05/21 493 500 492 500 304,000
2001/05/18 497 498 492 493 287,000
2001/05/17 511 511 490 499 410,000
2001/05/16 513 514 511 511 150,000
2001/05/15 515 519 512 514 294,000
2001/05/14 533 533 523 525 203,000
2001/05/11 539 540 532 533 188,000
2001/05/10 541 543 537 538 318,000
2001/05/09 556 559 541 550 355,000
2001/05/08 570 570 555 563 192,000
2001/05/07 565 567 557 560 300,000
2001/05/02 568 568 548 557 672,000
2001/05/01 575 575 555 568 1,037,000
2001/04/27 585 599 575 590 443,000
2001/04/26 570 572 563 570 281,000
2001/04/25 557 561 551 561 167,000
2001/04/24 556 556 548 552 40,000
2001/04/23 555 560 545 546 112,000
2001/04/20 550 552 541 545 122,000
2001/04/19 568 568 545 548 164,000
2001/04/18 538 569 538 558 475,000
2001/04/17 543 543 535 538 122,000
2001/04/16 550 550 535 535 117,000
2001/04/13 548 549 535 540 102,000
2001/04/12 536 540 527 528 135,000
2001/04/11 540 540 526 530 126,000
2001/04/10 543 544 522 524 169,000
2001/04/09 563 563 530 539 188,000
2001/04/06 594 594 560 571 229,000
2001/04/05 559 597 559 580 217,000
2001/04/04 554 562 547 560 104,000
2001/04/03 535 560 534 555 195,000
2001/04/02 535 540 520 539 275,000
2001/03/30 551 564 525 525 165,000
2001/03/29 541 560 540 541 210,000
2001/03/28 537 556 535 548 430,000
2001/03/27 537 537 523 533 299,000
2001/03/26 515 541 515 540 507,000
2001/03/23 535 535 511 511 235,000
2001/03/22 508 538 507 538 221,000
2001/03/21 490 510 490 510 419,000
2001/03/19 474 487 471 485 383,000
2001/03/16 456 475 456 469 149,000
2001/03/15 456 461 441 450 332,000
2001/03/14 480 486 461 461 339,000
2001/03/13 475 479 470 479 142,000
2001/03/12 500 504 474 479 254,000
2001/03/09 505 510 500 500 286,000
2001/03/08 515 515 510 515 102,000
2001/03/07 525 525 515 517 115,000
2001/03/06 520 535 510 525 98,000
2001/03/05 530 530 517 520 118,000
2001/03/02 531 535 524 532 111,000
2001/03/01 540 542 533 537 44,000
2001/02/28 548 548 540 540 35,000
2001/02/27 545 548 545 548 96,000
2001/02/26 558 558 550 552 75,000
2001/02/23 550 558 545 558 110,000
2001/02/22 548 548 541 544 82,000
2001/02/21 550 554 550 553 114,000
2001/02/20 560 562 551 562 48,000
2001/02/19 560 568 560 568 21,000
2001/02/16 575 575 562 562 33,000
2001/02/15 579 580 573 575 47,000
2001/02/14 556 560 555 559 32,000
2001/02/13 555 557 550 556 80,000
2001/02/09 550 557 550 557 200,000
2001/02/08 550 551 540 550 101,000
2001/02/07 553 555 550 550 102,000
2001/02/06 546 557 546 550 121,000
2001/02/05 538 547 532 545 269,000
2001/02/02 570 580 551 551 73,000
2001/02/01 609 609 560 570 173,000
2001/01/31 557 600 557 599 270,000
2001/01/30 523 549 522 549 120,000
2001/01/29 524 525 520 520 84,000
2001/01/26 515 517 514 514 48,000
2001/01/25 525 525 512 518 74,000
2001/01/24 523 524 522 523 54,000
2001/01/23 523 524 521 522 64,000
2001/01/22 523 524 523 523 29,000
2001/01/19 525 525 520 520 77,000
2001/01/18 514 520 514 519 89,000
2001/01/17 530 530 513 513 151,000
2001/01/16 515 517 506 515 104,000
2001/01/15 505 513 505 505 41,000
2001/01/12 480 490 470 484 84,000
2001/01/11 500 500 473 478 86,000
2001/01/10 537 537 500 502 84,000
2001/01/09 555 556 534 537 62,000
2001/01/05 563 568 560 565 29,000
2001/01/04 570 570 557 561 49,000

このページの先頭へ