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 |
|---|---|---|---|---|---|
| 2003/12/30 | 462 | 463 | 458 | 462 | 150,000 |
| 2003/12/29 | 452 | 454 | 447 | 452 | 158,000 |
| 2003/12/26 | 442 | 452 | 442 | 452 | 185,000 |
| 2003/12/25 | 443 | 444 | 440 | 441 | 135,000 |
| 2003/12/24 | 447 | 448 | 442 | 446 | 341,000 |
| 2003/12/22 | 448 | 450 | 441 | 447 | 289,000 |
| 2003/12/19 | 448 | 450 | 444 | 449 | 241,000 |
| 2003/12/18 | 447 | 448 | 440 | 448 | 170,000 |
| 2003/12/17 | 453 | 453 | 445 | 447 | 147,000 |
| 2003/12/16 | 442 | 457 | 437 | 455 | 397,000 |
| 2003/12/15 | 452 | 456 | 450 | 452 | 144,000 |
| 2003/12/12 | 440 | 447 | 436 | 445 | 329,000 |
| 2003/12/11 | 440 | 440 | 434 | 436 | 165,000 |
| 2003/12/10 | 444 | 445 | 437 | 439 | 185,000 |
| 2003/12/09 | 453 | 453 | 443 | 445 | 177,000 |
| 2003/12/08 | 455 | 456 | 448 | 452 | 114,000 |
| 2003/12/05 | 464 | 464 | 456 | 460 | 148,000 |
| 2003/12/04 | 458 | 465 | 457 | 460 | 175,000 |
| 2003/12/03 | 469 | 469 | 456 | 457 | 274,000 |
| 2003/12/02 | 470 | 475 | 464 | 469 | 155,000 |
| 2003/12/01 | 460 | 484 | 455 | 469 | 148,000 |
| 2003/11/28 | 464 | 468 | 460 | 466 | 99,000 |
| 2003/11/27 | 468 | 470 | 465 | 468 | 318,000 |
| 2003/11/26 | 468 | 469 | 461 | 463 | 436,000 |
| 2003/11/25 | 487 | 487 | 470 | 471 | 177,000 |
| 2003/11/21 | 475 | 480 | 472 | 473 | 131,000 |
| 2003/11/20 | 474 | 481 | 465 | 475 | 408,000 |
| 2003/11/19 | 466 | 485 | 460 | 473 | 882,000 |
| 2003/11/18 | 456 | 464 | 451 | 461 | 728,000 |
| 2003/11/17 | 460 | 462 | 448 | 448 | 543,000 |
| 2003/11/14 | 490 | 498 | 480 | 485 | 2,289,000 |
| 2003/11/13 | 451 | 461 | 446 | 460 | 916,000 |
| 2003/11/12 | 424 | 443 | 424 | 441 | 639,000 |
| 2003/11/11 | 445 | 445 | 435 | 438 | 529,000 |
| 2003/11/10 | 458 | 458 | 449 | 450 | 232,000 |
| 2003/11/07 | 456 | 466 | 453 | 457 | 297,000 |
| 2003/11/06 | 465 | 470 | 452 | 455 | 412,000 |
| 2003/11/05 | 465 | 468 | 464 | 468 | 218,000 |
| 2003/11/04 | 470 | 474 | 460 | 464 | 671,000 |
| 2003/10/31 | 475 | 480 | 472 | 475 | 236,000 |
| 2003/10/30 | 476 | 477 | 473 | 477 | 130,000 |
| 2003/10/29 | 478 | 479 | 473 | 476 | 199,000 |
| 2003/10/28 | 475 | 478 | 473 | 474 | 104,000 |
| 2003/10/27 | 469 | 476 | 469 | 470 | 130,000 |
| 2003/10/24 | 475 | 475 | 465 | 467 | 359,000 |
| 2003/10/23 | 479 | 479 | 463 | 466 | 508,000 |
| 2003/10/22 | 498 | 498 | 491 | 491 | 329,000 |
| 2003/10/21 | 508 | 509 | 496 | 496 | 302,000 |
| 2003/10/20 | 500 | 504 | 491 | 502 | 318,000 |
| 2003/10/17 | 487 | 502 | 487 | 499 | 542,000 |
| 2003/10/16 | 489 | 491 | 483 | 483 | 480,000 |
| 2003/10/15 | 490 | 493 | 483 | 486 | 854,000 |
| 2003/10/14 | 497 | 498 | 490 | 495 | 371,000 |
| 2003/10/10 | 492 | 497 | 490 | 493 | 333,000 |
| 2003/10/09 | 497 | 500 | 490 | 493 | 376,000 |
| 2003/10/08 | 510 | 512 | 492 | 496 | 619,000 |
| 2003/10/07 | 530 | 530 | 521 | 522 | 424,000 |
| 2003/10/06 | 524 | 532 | 522 | 528 | 1,033,000 |
| 2003/10/03 | 496 | 517 | 496 | 515 | 593,000 |
| 2003/10/02 | 486 | 495 | 485 | 491 | 377,000 |
| 2003/10/01 | 491 | 496 | 477 | 481 | 522,000 |
| 2003/09/30 | 491 | 497 | 489 | 491 | 333,000 |
| 2003/09/29 | 490 | 497 | 487 | 489 | 310,000 |
| 2003/09/26 | 498 | 498 | 482 | 492 | 354,000 |
| 2003/09/25 | 493 | 497 | 490 | 490 | 295,000 |
| 2003/09/24 | 493 | 510 | 493 | 500 | 590,000 |
| 2003/09/22 | 510 | 511 | 499 | 500 | 700,000 |
| 2003/09/19 | 514 | 514 | 509 | 514 | 417,000 |
| 2003/09/18 | 510 | 510 | 503 | 507 | 1,585,000 |
| 2003/09/17 | 518 | 523 | 517 | 518 | 725,000 |
| 2003/09/16 | 518 | 521 | 507 | 514 | 780,000 |
| 2003/09/12 | 520 | 525 | 512 | 516 | 659,000 |
| 2003/09/11 | 535 | 536 | 520 | 523 | 423,000 |
| 2003/09/10 | 539 | 541 | 535 | 535 | 198,000 |
| 2003/09/09 | 545 | 547 | 537 | 540 | 351,000 |
| 2003/09/08 | 535 | 547 | 534 | 536 | 258,000 |
| 2003/09/05 | 533 | 545 | 533 | 544 | 447,000 |
| 2003/09/04 | 536 | 543 | 533 | 533 | 275,000 |
| 2003/09/03 | 552 | 552 | 538 | 543 | 530,000 |
| 2003/09/02 | 547 | 550 | 543 | 548 | 557,000 |
| 2003/09/01 | 549 | 555 | 538 | 541 | 497,000 |
| 2003/08/29 | 533 | 547 | 530 | 542 | 951,000 |
| 2003/08/28 | 543 | 545 | 529 | 532 | 909,000 |
| 2003/08/27 | 570 | 570 | 544 | 546 | 484,000 |
| 2003/08/26 | 578 | 583 | 566 | 569 | 1,190,000 |
| 2003/08/25 | 532 | 555 | 532 | 548 | 448,000 |
| 2003/08/22 | 545 | 546 | 533 | 535 | 343,000 |
| 2003/08/21 | 546 | 559 | 545 | 551 | 363,000 |
| 2003/08/20 | 569 | 570 | 551 | 559 | 750,000 |
| 2003/08/19 | 547 | 591 | 535 | 573 | 2,643,000 |
| 2003/08/18 | 526 | 528 | 522 | 527 | 267,000 |
| 2003/08/15 | 523 | 532 | 515 | 526 | 539,000 |
| 2003/08/14 | 515 | 521 | 510 | 518 | 678,000 |
| 2003/08/13 | 503 | 513 | 499 | 511 | 409,000 |
| 2003/08/12 | 512 | 512 | 498 | 500 | 475,000 |
| 2003/08/11 | 491 | 507 | 490 | 502 | 438,000 |
| 2003/08/08 | 479 | 492 | 477 | 486 | 388,000 |
| 2003/08/07 | 490 | 491 | 475 | 475 | 1,056,000 |
| 2003/08/06 | 501 | 506 | 487 | 491 | 1,140,000 |
| 2003/08/05 | 544 | 544 | 501 | 503 | 1,056,000 |
| 2003/08/04 | 526 | 549 | 521 | 543 | 439,000 |
| 2003/08/01 | 525 | 539 | 523 | 525 | 866,000 |
| 2003/07/31 | 559 | 565 | 544 | 545 | 1,162,000 |
| 2003/07/30 | 530 | 558 | 527 | 554 | 4,154,000 |
| 2003/07/29 | 501 | 518 | 498 | 516 | 1,016,000 |
| 2003/07/28 | 495 | 495 | 485 | 493 | 423,000 |
| 2003/07/25 | 491 | 491 | 486 | 486 | 219,000 |
| 2003/07/24 | 482 | 494 | 481 | 488 | 481,000 |
| 2003/07/23 | 467 | 474 | 467 | 473 | 273,000 |
| 2003/07/22 | 478 | 478 | 462 | 463 | 280,000 |
| 2003/07/18 | 456 | 473 | 456 | 465 | 230,000 |
| 2003/07/17 | 471 | 471 | 455 | 457 | 290,000 |
| 2003/07/16 | 464 | 475 | 460 | 472 | 302,000 |
| 2003/07/15 | 476 | 479 | 458 | 461 | 687,000 |
| 2003/07/14 | 481 | 484 | 464 | 469 | 363,000 |
| 2003/07/11 | 488 | 489 | 477 | 480 | 256,000 |
| 2003/07/10 | 489 | 500 | 487 | 488 | 369,000 |
| 2003/07/09 | 495 | 495 | 486 | 488 | 217,000 |
| 2003/07/08 | 505 | 510 | 494 | 496 | 374,000 |
| 2003/07/07 | 501 | 507 | 500 | 503 | 267,000 |
| 2003/07/04 | 508 | 518 | 506 | 508 | 998,000 |
| 2003/07/03 | 503 | 511 | 501 | 504 | 583,000 |
| 2003/07/02 | 504 | 506 | 495 | 495 | 606,000 |
| 2003/07/01 | 515 | 515 | 501 | 504 | 544,000 |
| 2003/06/30 | 523 | 524 | 510 | 520 | 305,000 |
| 2003/06/27 | 515 | 525 | 512 | 523 | 770,000 |
| 2003/06/26 | 502 | 509 | 496 | 508 | 577,000 |
| 2003/06/25 | 499 | 505 | 495 | 496 | 463,000 |
| 2003/06/24 | 483 | 495 | 482 | 490 | 919,000 |
| 2003/06/23 | 476 | 481 | 474 | 479 | 418,000 |
| 2003/06/20 | 462 | 467 | 461 | 464 | 391,000 |
| 2003/06/19 | 463 | 465 | 460 | 461 | 212,000 |
| 2003/06/18 | 465 | 466 | 462 | 464 | 132,000 |
| 2003/06/17 | 464 | 467 | 459 | 462 | 245,000 |
| 2003/06/16 | 464 | 467 | 455 | 463 | 273,000 |
| 2003/06/13 | 484 | 485 | 470 | 472 | 301,000 |
| 2003/06/12 | 491 | 491 | 480 | 483 | 190,000 |
| 2003/06/11 | 489 | 491 | 480 | 481 | 268,000 |
| 2003/06/10 | 481 | 482 | 476 | 479 | 211,000 |
| 2003/06/09 | 480 | 491 | 480 | 489 | 302,000 |
| 2003/06/06 | 472 | 479 | 468 | 479 | 339,000 |
| 2003/06/05 | 470 | 475 | 468 | 471 | 337,000 |
| 2003/06/04 | 449 | 472 | 448 | 470 | 580,000 |
| 2003/06/03 | 453 | 453 | 448 | 449 | 227,000 |
| 2003/06/02 | 445 | 450 | 445 | 450 | 271,000 |
| 2003/05/30 | 444 | 445 | 437 | 441 | 253,000 |
| 2003/05/29 | 448 | 448 | 435 | 445 | 282,000 |
| 2003/05/28 | 450 | 454 | 446 | 448 | 184,000 |
| 2003/05/27 | 450 | 451 | 445 | 445 | 270,000 |
| 2003/05/26 | 454 | 455 | 450 | 451 | 260,000 |
| 2003/05/23 | 450 | 470 | 446 | 448 | 919,000 |
| 2003/05/22 | 510 | 517 | 420 | 435 | 880,000 |
| 2003/05/21 | 505 | 510 | 502 | 507 | 124,000 |
| 2003/05/20 | 500 | 507 | 499 | 505 | 166,000 |
| 2003/05/19 | 511 | 511 | 497 | 500 | 393,000 |
| 2003/05/16 | 518 | 525 | 518 | 521 | 136,000 |
| 2003/05/15 | 536 | 537 | 521 | 528 | 401,000 |
| 2003/05/14 | 527 | 551 | 527 | 549 | 623,000 |
| 2003/05/13 | 525 | 530 | 523 | 527 | 337,000 |
| 2003/05/12 | 529 | 529 | 516 | 522 | 376,000 |
| 2003/05/09 | 510 | 512 | 501 | 509 | 161,000 |
| 2003/05/08 | 510 | 512 | 505 | 505 | 127,000 |
| 2003/05/07 | 512 | 514 | 503 | 510 | 159,000 |
| 2003/05/06 | 514 | 517 | 500 | 508 | 154,000 |
| 2003/05/02 | 507 | 514 | 502 | 505 | 134,000 |
| 2003/05/01 | 507 | 507 | 500 | 502 | 123,000 |
| 2003/04/30 | 497 | 509 | 497 | 503 | 180,000 |
| 2003/04/28 | 503 | 504 | 491 | 492 | 185,000 |
| 2003/04/25 | 508 | 513 | 501 | 512 | 206,000 |
| 2003/04/24 | 503 | 507 | 500 | 505 | 87,000 |
| 2003/04/23 | 500 | 506 | 490 | 502 | 195,000 |
| 2003/04/22 | 518 | 519 | 498 | 499 | 255,000 |
| 2003/04/21 | 504 | 515 | 503 | 510 | 373,000 |
| 2003/04/18 | 499 | 505 | 493 | 500 | 365,000 |
| 2003/04/17 | 490 | 500 | 490 | 494 | 755,000 |
| 2003/04/16 | 525 | 528 | 505 | 505 | 411,000 |
| 2003/04/15 | 518 | 526 | 518 | 521 | 247,000 |
| 2003/04/14 | 555 | 555 | 499 | 517 | 230,000 |
| 2003/04/11 | 549 | 560 | 545 | 555 | 262,000 |
| 2003/04/10 | 537 | 543 | 534 | 543 | 109,000 |
| 2003/04/09 | 535 | 544 | 530 | 536 | 288,000 |
| 2003/04/08 | 549 | 549 | 536 | 540 | 306,000 |
| 2003/04/07 | 550 | 553 | 547 | 549 | 233,000 |
| 2003/04/04 | 556 | 556 | 540 | 545 | 169,000 |
| 2003/04/03 | 565 | 568 | 549 | 555 | 278,000 |
| 2003/04/02 | 563 | 564 | 555 | 560 | 231,000 |
| 2003/04/01 | 561 | 564 | 551 | 562 | 222,000 |
| 2003/03/31 | 580 | 580 | 560 | 560 | 149,000 |
| 2003/03/28 | 572 | 572 | 567 | 570 | 145,000 |
| 2003/03/27 | 575 | 575 | 566 | 568 | 150,000 |
| 2003/03/26 | 566 | 575 | 564 | 575 | 251,000 |
| 2003/03/25 | 569 | 572 | 560 | 562 | 592,000 |
| 2003/03/24 | 579 | 583 | 568 | 575 | 290,000 |
| 2003/03/20 | 567 | 579 | 561 | 564 | 448,000 |
| 2003/03/19 | 576 | 579 | 560 | 567 | 342,000 |
| 2003/03/18 | 580 | 596 | 579 | 586 | 148,000 |
| 2003/03/17 | 580 | 592 | 563 | 572 | 232,000 |
| 2003/03/14 | 580 | 582 | 572 | 575 | 252,000 |
| 2003/03/13 | 572 | 577 | 565 | 566 | 117,000 |
| 2003/03/12 | 573 | 586 | 567 | 567 | 146,000 |
| 2003/03/11 | 594 | 594 | 572 | 572 | 104,000 |
| 2003/03/10 | 589 | 606 | 567 | 600 | 209,000 |
| 2003/03/07 | 616 | 617 | 592 | 595 | 148,000 |
| 2003/03/06 | 617 | 618 | 613 | 616 | 135,000 |
| 2003/03/05 | 609 | 610 | 599 | 610 | 213,000 |
| 2003/03/04 | 625 | 625 | 602 | 608 | 235,000 |
| 2003/03/03 | 616 | 625 | 616 | 624 | 104,000 |
| 2003/02/28 | 625 | 631 | 617 | 620 | 115,000 |
| 2003/02/27 | 620 | 622 | 612 | 622 | 127,000 |
| 2003/02/26 | 628 | 630 | 617 | 618 | 91,000 |
| 2003/02/25 | 622 | 629 | 611 | 628 | 285,000 |
| 2003/02/24 | 645 | 645 | 629 | 632 | 106,000 |
| 2003/02/21 | 642 | 648 | 630 | 645 | 248,000 |
| 2003/02/20 | 650 | 653 | 639 | 651 | 461,000 |
| 2003/02/19 | 643 | 663 | 641 | 659 | 1,275,000 |
| 2003/02/18 | 643 | 644 | 631 | 631 | 836,000 |
| 2003/02/17 | 625 | 648 | 625 | 633 | 702,000 |
| 2003/02/14 | 620 | 621 | 616 | 617 | 644,000 |
| 2003/02/13 | 614 | 625 | 613 | 621 | 226,000 |
| 2003/02/12 | 612 | 613 | 607 | 611 | 169,000 |
| 2003/02/10 | 605 | 614 | 604 | 610 | 259,000 |
| 2003/02/07 | 600 | 606 | 595 | 597 | 161,000 |
| 2003/02/06 | 616 | 616 | 607 | 610 | 198,000 |
| 2003/02/05 | 608 | 620 | 605 | 616 | 132,000 |
| 2003/02/04 | 597 | 610 | 597 | 604 | 91,000 |
| 2003/02/03 | 587 | 614 | 585 | 612 | 144,000 |
| 2003/01/31 | 595 | 597 | 585 | 595 | 127,000 |
| 2003/01/30 | 604 | 604 | 598 | 598 | 34,000 |
| 2003/01/29 | 612 | 612 | 602 | 602 | 110,000 |
| 2003/01/28 | 614 | 615 | 609 | 611 | 67,000 |
| 2003/01/27 | 620 | 622 | 613 | 615 | 105,000 |
| 2003/01/24 | 610 | 633 | 610 | 626 | 260,000 |
| 2003/01/23 | 611 | 618 | 601 | 614 | 209,000 |
| 2003/01/22 | 619 | 619 | 609 | 614 | 104,000 |
| 2003/01/21 | 613 | 621 | 607 | 621 | 93,000 |
| 2003/01/20 | 604 | 612 | 604 | 612 | 141,000 |
| 2003/01/17 | 609 | 618 | 607 | 614 | 242,000 |
| 2003/01/16 | 630 | 631 | 623 | 629 | 92,000 |
| 2003/01/15 | 640 | 640 | 630 | 640 | 194,000 |
| 2003/01/14 | 623 | 645 | 618 | 642 | 368,000 |
| 2003/01/10 | 619 | 619 | 607 | 613 | 89,000 |
| 2003/01/09 | 604 | 614 | 603 | 610 | 126,000 |
| 2003/01/08 | 601 | 614 | 601 | 602 | 85,000 |
| 2003/01/07 | 616 | 624 | 598 | 599 | 445,000 |
| 2003/01/06 | 608 | 624 | 608 | 624 | 48,000 |