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 |
|---|---|---|---|---|---|
| 2005/12/30 | 700 | 700 | 690 | 693 | 85,000 |
| 2005/12/29 | 699 | 704 | 698 | 703 | 117,000 |
| 2005/12/28 | 686 | 695 | 685 | 690 | 195,000 |
| 2005/12/27 | 691 | 695 | 686 | 690 | 102,000 |
| 2005/12/26 | 699 | 701 | 694 | 697 | 108,000 |
| 2005/12/22 | 702 | 702 | 694 | 698 | 125,000 |
| 2005/12/21 | 694 | 705 | 688 | 701 | 198,000 |
| 2005/12/20 | 681 | 691 | 677 | 687 | 186,000 |
| 2005/12/19 | 671 | 682 | 662 | 680 | 172,000 |
| 2005/12/16 | 663 | 680 | 660 | 671 | 555,000 |
| 2005/12/15 | 695 | 695 | 658 | 660 | 1,030,000 |
| 2005/12/14 | 723 | 725 | 689 | 695 | 441,000 |
| 2005/12/13 | 729 | 735 | 719 | 722 | 396,000 |
| 2005/12/12 | 739 | 757 | 726 | 729 | 1,068,000 |
| 2005/12/09 | 683 | 699 | 664 | 699 | 440,000 |
| 2005/12/08 | 677 | 678 | 650 | 663 | 314,000 |
| 2005/12/07 | 685 | 688 | 678 | 683 | 361,000 |
| 2005/12/06 | 684 | 687 | 678 | 678 | 217,000 |
| 2005/12/05 | 687 | 694 | 685 | 693 | 167,000 |
| 2005/12/02 | 693 | 693 | 670 | 686 | 243,000 |
| 2005/12/01 | 657 | 688 | 657 | 684 | 303,000 |
| 2005/11/30 | 682 | 683 | 656 | 656 | 227,000 |
| 2005/11/29 | 659 | 686 | 651 | 683 | 596,000 |
| 2005/11/28 | 655 | 666 | 645 | 655 | 379,000 |
| 2005/11/25 | 642 | 650 | 630 | 644 | 505,000 |
| 2005/11/24 | 650 | 653 | 642 | 642 | 343,000 |
| 2005/11/22 | 657 | 658 | 647 | 652 | 218,000 |
| 2005/11/21 | 668 | 668 | 655 | 656 | 217,000 |
| 2005/11/18 | 664 | 666 | 654 | 658 | 107,000 |
| 2005/11/17 | 666 | 666 | 648 | 658 | 174,000 |
| 2005/11/16 | 642 | 657 | 639 | 657 | 362,000 |
| 2005/11/15 | 651 | 655 | 641 | 641 | 359,000 |
| 2005/11/14 | 676 | 679 | 650 | 650 | 412,000 |
| 2005/11/11 | 700 | 717 | 689 | 689 | 841,000 |
| 2005/11/10 | 685 | 699 | 682 | 699 | 476,000 |
| 2005/11/09 | 680 | 699 | 678 | 685 | 547,000 |
| 2005/11/08 | 655 | 677 | 648 | 672 | 317,000 |
| 2005/11/07 | 660 | 660 | 634 | 650 | 361,000 |
| 2005/11/04 | 656 | 668 | 653 | 660 | 453,000 |
| 2005/11/02 | 658 | 659 | 652 | 655 | 120,000 |
| 2005/11/01 | 657 | 660 | 651 | 658 | 111,000 |
| 2005/10/31 | 650 | 655 | 647 | 647 | 169,000 |
| 2005/10/28 | 653 | 654 | 644 | 652 | 155,000 |
| 2005/10/27 | 649 | 658 | 645 | 654 | 206,000 |
| 2005/10/26 | 646 | 651 | 641 | 646 | 160,000 |
| 2005/10/25 | 640 | 650 | 637 | 637 | 126,000 |
| 2005/10/24 | 648 | 648 | 631 | 631 | 82,000 |
| 2005/10/21 | 650 | 650 | 644 | 647 | 107,000 |
| 2005/10/20 | 654 | 658 | 643 | 650 | 122,000 |
| 2005/10/19 | 646 | 655 | 640 | 650 | 139,000 |
| 2005/10/18 | 650 | 652 | 644 | 645 | 98,000 |
| 2005/10/17 | 657 | 666 | 653 | 656 | 78,000 |
| 2005/10/14 | 667 | 667 | 654 | 656 | 101,000 |
| 2005/10/13 | 660 | 670 | 654 | 667 | 147,000 |
| 2005/10/12 | 667 | 675 | 665 | 670 | 284,000 |
| 2005/10/11 | 659 | 667 | 653 | 665 | 165,000 |
| 2005/10/07 | 649 | 658 | 644 | 651 | 224,000 |
| 2005/10/06 | 648 | 652 | 640 | 643 | 226,000 |
| 2005/10/05 | 659 | 659 | 640 | 648 | 301,000 |
| 2005/10/04 | 646 | 661 | 640 | 660 | 266,000 |
| 2005/10/03 | 636 | 644 | 623 | 644 | 203,000 |
| 2005/09/30 | 656 | 664 | 631 | 635 | 201,000 |
| 2005/09/29 | 646 | 673 | 642 | 672 | 366,000 |
| 2005/09/28 | 644 | 650 | 637 | 648 | 132,000 |
| 2005/09/27 | 625 | 644 | 625 | 644 | 283,000 |
| 2005/09/26 | 624 | 640 | 621 | 639 | 225,000 |
| 2005/09/22 | 612 | 619 | 610 | 618 | 113,000 |
| 2005/09/21 | 615 | 615 | 609 | 611 | 125,000 |
| 2005/09/20 | 612 | 615 | 610 | 613 | 124,000 |
| 2005/09/16 | 600 | 611 | 598 | 607 | 287,000 |
| 2005/09/15 | 603 | 606 | 601 | 602 | 124,000 |
| 2005/09/14 | 607 | 607 | 600 | 601 | 149,000 |
| 2005/09/13 | 610 | 612 | 606 | 608 | 105,000 |
| 2005/09/12 | 620 | 620 | 609 | 610 | 90,000 |
| 2005/09/09 | 611 | 619 | 608 | 613 | 374,000 |
| 2005/09/08 | 615 | 615 | 605 | 607 | 131,000 |
| 2005/09/07 | 612 | 619 | 611 | 613 | 184,000 |
| 2005/09/06 | 609 | 616 | 609 | 613 | 98,000 |
| 2005/09/05 | 614 | 622 | 609 | 617 | 204,000 |
| 2005/09/02 | 614 | 617 | 609 | 614 | 157,000 |
| 2005/09/01 | 600 | 620 | 600 | 614 | 215,000 |
| 2005/08/31 | 604 | 607 | 598 | 606 | 170,000 |
| 2005/08/30 | 595 | 603 | 595 | 603 | 163,000 |
| 2005/08/29 | 596 | 597 | 593 | 594 | 100,000 |
| 2005/08/26 | 600 | 602 | 595 | 597 | 107,000 |
| 2005/08/25 | 599 | 599 | 598 | 599 | 54,000 |
| 2005/08/24 | 598 | 606 | 598 | 598 | 167,000 |
| 2005/08/23 | 606 | 611 | 606 | 608 | 144,000 |
| 2005/08/22 | 600 | 608 | 599 | 607 | 123,000 |
| 2005/08/19 | 597 | 600 | 595 | 599 | 138,000 |
| 2005/08/18 | 611 | 611 | 596 | 596 | 238,000 |
| 2005/08/17 | 602 | 604 | 599 | 601 | 140,000 |
| 2005/08/16 | 606 | 606 | 596 | 602 | 240,000 |
| 2005/08/15 | 598 | 608 | 597 | 601 | 190,000 |
| 2005/08/12 | 603 | 605 | 591 | 597 | 344,000 |
| 2005/08/11 | 606 | 630 | 602 | 602 | 619,000 |
| 2005/08/10 | 599 | 607 | 599 | 603 | 227,000 |
| 2005/08/09 | 599 | 604 | 596 | 599 | 182,000 |
| 2005/08/08 | 589 | 598 | 587 | 598 | 621,000 |
| 2005/08/05 | 595 | 596 | 589 | 589 | 190,000 |
| 2005/08/04 | 585 | 599 | 572 | 596 | 896,000 |
| 2005/08/03 | 594 | 609 | 583 | 584 | 525,000 |
| 2005/08/02 | 610 | 610 | 590 | 600 | 243,000 |
| 2005/08/01 | 610 | 616 | 608 | 612 | 107,000 |
| 2005/07/29 | 607 | 617 | 603 | 609 | 289,000 |
| 2005/07/28 | 616 | 616 | 604 | 606 | 139,000 |
| 2005/07/27 | 613 | 618 | 599 | 617 | 726,000 |
| 2005/07/26 | 590 | 628 | 587 | 623 | 1,025,000 |
| 2005/07/25 | 581 | 588 | 579 | 581 | 168,000 |
| 2005/07/22 | 580 | 580 | 574 | 574 | 62,000 |
| 2005/07/21 | 576 | 579 | 576 | 579 | 48,000 |
| 2005/07/20 | 570 | 577 | 570 | 576 | 80,000 |
| 2005/07/19 | 576 | 576 | 570 | 572 | 48,000 |
| 2005/07/15 | 580 | 580 | 574 | 575 | 59,000 |
| 2005/07/14 | 570 | 576 | 570 | 570 | 86,000 |
| 2005/07/13 | 569 | 570 | 566 | 570 | 48,000 |
| 2005/07/12 | 570 | 570 | 567 | 568 | 45,000 |
| 2005/07/11 | 569 | 571 | 567 | 570 | 85,000 |
| 2005/07/08 | 566 | 570 | 560 | 570 | 204,000 |
| 2005/07/07 | 570 | 570 | 564 | 566 | 124,000 |
| 2005/07/06 | 572 | 573 | 569 | 571 | 143,000 |
| 2005/07/05 | 575 | 576 | 573 | 574 | 37,000 |
| 2005/07/04 | 579 | 579 | 575 | 577 | 88,000 |
| 2005/07/01 | 571 | 579 | 571 | 577 | 66,000 |
| 2005/06/30 | 578 | 579 | 573 | 573 | 67,000 |
| 2005/06/29 | 580 | 580 | 575 | 578 | 69,000 |
| 2005/06/28 | 573 | 581 | 573 | 580 | 101,000 |
| 2005/06/27 | 577 | 577 | 572 | 572 | 26,000 |
| 2005/06/24 | 570 | 578 | 568 | 578 | 181,000 |
| 2005/06/23 | 574 | 575 | 570 | 571 | 80,000 |
| 2005/06/22 | 577 | 577 | 572 | 573 | 65,000 |
| 2005/06/21 | 580 | 580 | 574 | 578 | 60,000 |
| 2005/06/20 | 579 | 581 | 573 | 579 | 106,000 |
| 2005/06/17 | 574 | 579 | 573 | 579 | 138,000 |
| 2005/06/16 | 574 | 575 | 572 | 575 | 59,000 |
| 2005/06/15 | 575 | 575 | 572 | 573 | 55,000 |
| 2005/06/14 | 572 | 578 | 572 | 573 | 118,000 |
| 2005/06/13 | 574 | 577 | 570 | 575 | 135,000 |
| 2005/06/10 | 571 | 577 | 570 | 575 | 465,000 |
| 2005/06/09 | 568 | 572 | 565 | 569 | 247,000 |
| 2005/06/08 | 564 | 571 | 562 | 565 | 148,000 |
| 2005/06/07 | 564 | 564 | 559 | 563 | 45,000 |
| 2005/06/06 | 560 | 568 | 559 | 564 | 187,000 |
| 2005/06/03 | 569 | 569 | 548 | 559 | 205,000 |
| 2005/06/02 | 571 | 574 | 565 | 568 | 150,000 |
| 2005/06/01 | 564 | 572 | 563 | 572 | 235,000 |
| 2005/05/31 | 559 | 565 | 551 | 562 | 286,000 |
| 2005/05/30 | 553 | 566 | 549 | 559 | 248,000 |
| 2005/05/27 | 552 | 552 | 543 | 551 | 275,000 |
| 2005/05/26 | 552 | 557 | 545 | 551 | 259,000 |
| 2005/05/25 | 556 | 557 | 548 | 551 | 354,000 |
| 2005/05/24 | 560 | 560 | 556 | 556 | 239,000 |
| 2005/05/23 | 559 | 563 | 558 | 560 | 263,000 |
| 2005/05/20 | 563 | 564 | 555 | 558 | 274,000 |
| 2005/05/19 | 563 | 568 | 560 | 566 | 136,000 |
| 2005/05/18 | 565 | 566 | 558 | 560 | 121,000 |
| 2005/05/17 | 568 | 570 | 564 | 568 | 330,000 |
| 2005/05/16 | 565 | 576 | 565 | 570 | 192,000 |
| 2005/05/13 | 571 | 574 | 560 | 572 | 240,000 |
| 2005/05/12 | 573 | 575 | 570 | 572 | 71,000 |
| 2005/05/11 | 578 | 578 | 567 | 573 | 131,000 |
| 2005/05/10 | 580 | 584 | 575 | 578 | 223,000 |
| 2005/05/09 | 570 | 578 | 568 | 578 | 261,000 |
| 2005/05/06 | 575 | 575 | 570 | 570 | 84,000 |
| 2005/05/02 | 569 | 573 | 566 | 570 | 146,000 |
| 2005/04/28 | 574 | 574 | 568 | 571 | 113,000 |
| 2005/04/27 | 570 | 573 | 565 | 573 | 109,000 |
| 2005/04/26 | 565 | 572 | 565 | 572 | 79,000 |
| 2005/04/25 | 561 | 572 | 561 | 567 | 151,000 |
| 2005/04/22 | 567 | 578 | 561 | 571 | 240,000 |
| 2005/04/21 | 556 | 561 | 555 | 560 | 261,000 |
| 2005/04/20 | 561 | 566 | 560 | 565 | 216,000 |
| 2005/04/19 | 555 | 563 | 555 | 559 | 180,000 |
| 2005/04/18 | 554 | 562 | 540 | 555 | 532,000 |
| 2005/04/15 | 563 | 569 | 560 | 564 | 235,000 |
| 2005/04/14 | 565 | 572 | 558 | 571 | 207,000 |
| 2005/04/13 | 573 | 573 | 565 | 571 | 183,000 |
| 2005/04/12 | 568 | 572 | 565 | 572 | 310,000 |
| 2005/04/11 | 569 | 570 | 563 | 567 | 145,000 |
| 2005/04/08 | 560 | 570 | 560 | 569 | 179,000 |
| 2005/04/07 | 557 | 560 | 551 | 560 | 160,000 |
| 2005/04/06 | 553 | 564 | 548 | 557 | 189,000 |
| 2005/04/05 | 559 | 563 | 554 | 554 | 162,000 |
| 2005/04/04 | 549 | 563 | 549 | 563 | 130,000 |
| 2005/04/01 | 558 | 563 | 548 | 559 | 147,000 |
| 2005/03/31 | 540 | 559 | 535 | 559 | 336,000 |
| 2005/03/30 | 555 | 555 | 538 | 544 | 283,000 |
| 2005/03/29 | 559 | 562 | 546 | 552 | 222,000 |
| 2005/03/28 | 553 | 566 | 553 | 563 | 138,000 |
| 2005/03/25 | 566 | 569 | 560 | 568 | 133,000 |
| 2005/03/24 | 568 | 568 | 560 | 560 | 168,000 |
| 2005/03/23 | 573 | 574 | 563 | 566 | 79,000 |
| 2005/03/22 | 575 | 577 | 570 | 572 | 270,000 |
| 2005/03/18 | 565 | 570 | 562 | 568 | 73,000 |
| 2005/03/17 | 566 | 566 | 558 | 563 | 124,000 |
| 2005/03/16 | 569 | 569 | 556 | 561 | 163,000 |
| 2005/03/15 | 573 | 576 | 559 | 562 | 155,000 |
| 2005/03/14 | 571 | 574 | 567 | 567 | 211,000 |
| 2005/03/11 | 568 | 573 | 564 | 571 | 265,000 |
| 2005/03/10 | 560 | 569 | 558 | 565 | 274,000 |
| 2005/03/09 | 561 | 568 | 561 | 562 | 131,000 |
| 2005/03/08 | 569 | 569 | 563 | 563 | 105,000 |
| 2005/03/07 | 569 | 570 | 564 | 566 | 149,000 |
| 2005/03/04 | 567 | 569 | 559 | 568 | 182,000 |
| 2005/03/03 | 567 | 569 | 564 | 569 | 396,000 |
| 2005/03/02 | 563 | 564 | 558 | 563 | 284,000 |
| 2005/03/01 | 557 | 560 | 554 | 558 | 129,000 |
| 2005/02/28 | 558 | 558 | 553 | 556 | 163,000 |
| 2005/02/25 | 553 | 555 | 548 | 549 | 164,000 |
| 2005/02/24 | 545 | 552 | 543 | 549 | 244,000 |
| 2005/02/23 | 550 | 550 | 545 | 545 | 124,000 |
| 2005/02/22 | 553 | 553 | 551 | 551 | 232,000 |
| 2005/02/21 | 555 | 555 | 552 | 552 | 165,000 |
| 2005/02/18 | 555 | 559 | 553 | 554 | 240,000 |
| 2005/02/17 | 570 | 570 | 552 | 554 | 394,000 |
| 2005/02/16 | 557 | 570 | 555 | 567 | 711,000 |
| 2005/02/15 | 557 | 560 | 551 | 552 | 418,000 |
| 2005/02/14 | 574 | 575 | 566 | 566 | 332,000 |
| 2005/02/10 | 578 | 582 | 560 | 578 | 835,000 |
| 2005/02/09 | 580 | 584 | 574 | 583 | 507,000 |
| 2005/02/08 | 579 | 584 | 578 | 582 | 372,000 |
| 2005/02/07 | 580 | 588 | 580 | 580 | 345,000 |
| 2005/02/04 | 580 | 588 | 574 | 578 | 392,000 |
| 2005/02/03 | 580 | 594 | 577 | 592 | 640,000 |
| 2005/02/02 | 565 | 577 | 563 | 576 | 418,000 |
| 2005/02/01 | 562 | 564 | 558 | 564 | 311,000 |
| 2005/01/31 | 552 | 562 | 552 | 559 | 237,000 |
| 2005/01/28 | 556 | 556 | 549 | 552 | 210,000 |
| 2005/01/27 | 552 | 559 | 549 | 559 | 276,000 |
| 2005/01/26 | 551 | 552 | 548 | 551 | 185,000 |
| 2005/01/25 | 545 | 553 | 545 | 553 | 419,000 |
| 2005/01/24 | 534 | 545 | 532 | 544 | 356,000 |
| 2005/01/21 | 535 | 537 | 531 | 534 | 202,000 |
| 2005/01/20 | 542 | 542 | 534 | 536 | 172,000 |
| 2005/01/19 | 536 | 542 | 536 | 541 | 425,000 |
| 2005/01/18 | 532 | 534 | 530 | 532 | 272,000 |
| 2005/01/17 | 529 | 533 | 526 | 531 | 393,000 |
| 2005/01/14 | 526 | 528 | 522 | 527 | 425,000 |
| 2005/01/13 | 526 | 528 | 523 | 525 | 401,000 |
| 2005/01/12 | 523 | 528 | 522 | 524 | 651,000 |
| 2005/01/11 | 529 | 530 | 528 | 529 | 328,000 |
| 2005/01/07 | 534 | 535 | 523 | 525 | 452,000 |
| 2005/01/06 | 536 | 536 | 530 | 533 | 176,000 |
| 2005/01/05 | 535 | 540 | 531 | 536 | 288,000 |
| 2005/01/04 | 540 | 542 | 534 | 536 | 217,000 |