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 |
|---|---|---|---|---|---|
| 2006/12/29 | 904 | 924 | 900 | 912 | 104,000 |
| 2006/12/28 | 899 | 905 | 893 | 900 | 114,000 |
| 2006/12/27 | 900 | 908 | 899 | 900 | 131,000 |
| 2006/12/26 | 892 | 900 | 892 | 900 | 87,000 |
| 2006/12/25 | 894 | 900 | 891 | 893 | 97,000 |
| 2006/12/22 | 898 | 905 | 895 | 898 | 190,000 |
| 2006/12/21 | 900 | 902 | 897 | 898 | 138,000 |
| 2006/12/20 | 890 | 905 | 890 | 900 | 187,000 |
| 2006/12/19 | 887 | 900 | 881 | 881 | 132,000 |
| 2006/12/18 | 898 | 901 | 891 | 896 | 132,000 |
| 2006/12/15 | 900 | 902 | 895 | 898 | 148,000 |
| 2006/12/14 | 891 | 907 | 887 | 898 | 221,000 |
| 2006/12/13 | 910 | 910 | 891 | 900 | 235,000 |
| 2006/12/12 | 895 | 928 | 893 | 915 | 360,000 |
| 2006/12/11 | 881 | 895 | 878 | 895 | 155,000 |
| 2006/12/08 | 865 | 901 | 865 | 891 | 528,000 |
| 2006/12/07 | 838 | 852 | 838 | 850 | 130,000 |
| 2006/12/06 | 837 | 843 | 834 | 839 | 136,000 |
| 2006/12/05 | 840 | 842 | 827 | 835 | 139,000 |
| 2006/12/04 | 827 | 846 | 824 | 842 | 272,000 |
| 2006/12/01 | 793 | 828 | 793 | 828 | 220,000 |
| 2006/11/30 | 808 | 810 | 800 | 803 | 100,000 |
| 2006/11/29 | 791 | 810 | 780 | 805 | 202,000 |
| 2006/11/28 | 762 | 786 | 757 | 786 | 181,000 |
| 2006/11/27 | 758 | 781 | 758 | 778 | 150,000 |
| 2006/11/24 | 777 | 785 | 769 | 778 | 147,000 |
| 2006/11/22 | 759 | 795 | 759 | 795 | 242,000 |
| 2006/11/21 | 763 | 781 | 759 | 759 | 163,000 |
| 2006/11/20 | 785 | 787 | 763 | 763 | 165,000 |
| 2006/11/17 | 761 | 815 | 759 | 781 | 375,000 |
| 2006/11/16 | 743 | 761 | 743 | 755 | 174,000 |
| 2006/11/15 | 741 | 757 | 741 | 743 | 286,000 |
| 2006/11/14 | 722 | 763 | 713 | 747 | 454,000 |
| 2006/11/13 | 726 | 726 | 716 | 717 | 211,000 |
| 2006/11/10 | 722 | 730 | 709 | 717 | 199,000 |
| 2006/11/09 | 733 | 733 | 711 | 722 | 107,000 |
| 2006/11/08 | 734 | 737 | 729 | 729 | 102,000 |
| 2006/11/07 | 734 | 741 | 729 | 730 | 116,000 |
| 2006/11/06 | 725 | 736 | 724 | 733 | 101,000 |
| 2006/11/02 | 729 | 735 | 726 | 733 | 85,000 |
| 2006/11/01 | 730 | 735 | 723 | 734 | 94,000 |
| 2006/10/31 | 728 | 739 | 725 | 730 | 238,000 |
| 2006/10/30 | 747 | 748 | 728 | 730 | 292,000 |
| 2006/10/27 | 737 | 768 | 725 | 748 | 592,000 |
| 2006/10/26 | 734 | 735 | 725 | 733 | 211,000 |
| 2006/10/25 | 745 | 745 | 734 | 734 | 128,000 |
| 2006/10/24 | 745 | 749 | 744 | 746 | 74,000 |
| 2006/10/23 | 750 | 750 | 743 | 749 | 87,000 |
| 2006/10/20 | 739 | 751 | 739 | 749 | 77,000 |
| 2006/10/19 | 740 | 748 | 740 | 748 | 89,000 |
| 2006/10/18 | 735 | 740 | 732 | 740 | 49,000 |
| 2006/10/17 | 737 | 746 | 737 | 743 | 140,000 |
| 2006/10/16 | 742 | 753 | 742 | 747 | 190,000 |
| 2006/10/13 | 740 | 747 | 729 | 742 | 204,000 |
| 2006/10/12 | 731 | 744 | 730 | 735 | 163,000 |
| 2006/10/11 | 734 | 735 | 718 | 730 | 184,000 |
| 2006/10/10 | 731 | 744 | 716 | 735 | 91,000 |
| 2006/10/06 | 732 | 736 | 721 | 730 | 138,000 |
| 2006/10/05 | 726 | 740 | 724 | 740 | 126,000 |
| 2006/10/04 | 735 | 740 | 720 | 724 | 170,000 |
| 2006/10/03 | 738 | 744 | 736 | 741 | 25,000 |
| 2006/10/02 | 741 | 745 | 738 | 738 | 87,000 |
| 2006/09/29 | 744 | 747 | 737 | 739 | 82,000 |
| 2006/09/28 | 747 | 748 | 739 | 743 | 223,000 |
| 2006/09/27 | 737 | 765 | 729 | 754 | 247,000 |
| 2006/09/26 | 740 | 740 | 729 | 734 | 140,000 |
| 2006/09/25 | 737 | 743 | 725 | 743 | 262,000 |
| 2006/09/22 | 740 | 740 | 731 | 731 | 109,000 |
| 2006/09/21 | 732 | 740 | 725 | 740 | 113,000 |
| 2006/09/20 | 727 | 730 | 713 | 729 | 93,000 |
| 2006/09/19 | 741 | 750 | 730 | 737 | 194,000 |
| 2006/09/15 | 740 | 743 | 734 | 740 | 80,000 |
| 2006/09/14 | 744 | 746 | 740 | 745 | 121,000 |
| 2006/09/13 | 749 | 759 | 740 | 746 | 158,000 |
| 2006/09/12 | 745 | 758 | 741 | 745 | 157,000 |
| 2006/09/11 | 763 | 765 | 749 | 749 | 241,000 |
| 2006/09/08 | 745 | 787 | 744 | 773 | 401,000 |
| 2006/09/07 | 745 | 745 | 738 | 738 | 109,000 |
| 2006/09/06 | 740 | 751 | 740 | 746 | 115,000 |
| 2006/09/05 | 748 | 748 | 738 | 745 | 74,000 |
| 2006/09/04 | 744 | 749 | 743 | 747 | 108,000 |
| 2006/09/01 | 744 | 748 | 740 | 743 | 31,000 |
| 2006/08/31 | 738 | 749 | 738 | 743 | 112,000 |
| 2006/08/30 | 738 | 747 | 730 | 743 | 156,000 |
| 2006/08/29 | 732 | 737 | 727 | 737 | 98,000 |
| 2006/08/28 | 742 | 742 | 722 | 722 | 106,000 |
| 2006/08/25 | 744 | 755 | 737 | 741 | 164,000 |
| 2006/08/24 | 749 | 749 | 735 | 742 | 76,000 |
| 2006/08/23 | 749 | 750 | 744 | 750 | 101,000 |
| 2006/08/22 | 748 | 751 | 742 | 750 | 93,000 |
| 2006/08/21 | 752 | 752 | 743 | 748 | 59,000 |
| 2006/08/18 | 745 | 754 | 734 | 746 | 122,000 |
| 2006/08/17 | 745 | 749 | 734 | 737 | 191,000 |
| 2006/08/16 | 748 | 753 | 739 | 749 | 174,000 |
| 2006/08/15 | 732 | 745 | 728 | 742 | 154,000 |
| 2006/08/14 | 717 | 730 | 717 | 729 | 96,000 |
| 2006/08/11 | 714 | 719 | 705 | 717 | 181,000 |
| 2006/08/10 | 712 | 726 | 700 | 717 | 272,000 |
| 2006/08/09 | 681 | 712 | 681 | 711 | 448,000 |
| 2006/08/08 | 695 | 695 | 683 | 691 | 221,000 |
| 2006/08/07 | 710 | 712 | 691 | 694 | 292,000 |
| 2006/08/04 | 711 | 718 | 690 | 694 | 217,000 |
| 2006/08/03 | 715 | 719 | 700 | 701 | 145,000 |
| 2006/08/02 | 725 | 732 | 708 | 710 | 480,000 |
| 2006/08/01 | 743 | 750 | 732 | 740 | 165,000 |
| 2006/07/31 | 731 | 743 | 729 | 733 | 116,000 |
| 2006/07/28 | 720 | 730 | 717 | 721 | 98,000 |
| 2006/07/27 | 705 | 711 | 700 | 708 | 67,000 |
| 2006/07/26 | 703 | 711 | 703 | 703 | 33,000 |
| 2006/07/25 | 700 | 712 | 700 | 706 | 65,000 |
| 2006/07/24 | 696 | 703 | 690 | 694 | 241,000 |
| 2006/07/21 | 692 | 699 | 689 | 693 | 128,000 |
| 2006/07/20 | 718 | 719 | 703 | 712 | 223,000 |
| 2006/07/19 | 700 | 714 | 694 | 698 | 151,000 |
| 2006/07/18 | 716 | 716 | 682 | 688 | 212,000 |
| 2006/07/14 | 739 | 739 | 713 | 715 | 173,000 |
| 2006/07/13 | 721 | 745 | 715 | 738 | 158,000 |
| 2006/07/12 | 725 | 734 | 715 | 731 | 144,000 |
| 2006/07/11 | 760 | 760 | 722 | 731 | 322,000 |
| 2006/07/10 | 753 | 762 | 741 | 762 | 161,000 |
| 2006/07/07 | 755 | 759 | 746 | 753 | 83,000 |
| 2006/07/06 | 755 | 756 | 738 | 743 | 82,000 |
| 2006/07/05 | 748 | 752 | 745 | 750 | 69,000 |
| 2006/07/04 | 760 | 762 | 754 | 758 | 127,000 |
| 2006/07/03 | 752 | 764 | 751 | 751 | 225,000 |
| 2006/06/30 | 773 | 780 | 751 | 757 | 231,000 |
| 2006/06/29 | 752 | 763 | 744 | 753 | 133,000 |
| 2006/06/28 | 750 | 759 | 745 | 752 | 146,000 |
| 2006/06/27 | 762 | 772 | 760 | 771 | 156,000 |
| 2006/06/26 | 750 | 761 | 750 | 752 | 121,000 |
| 2006/06/23 | 752 | 762 | 746 | 760 | 190,000 |
| 2006/06/22 | 740 | 771 | 740 | 771 | 181,000 |
| 2006/06/21 | 756 | 758 | 723 | 736 | 237,000 |
| 2006/06/20 | 756 | 765 | 739 | 751 | 207,000 |
| 2006/06/19 | 782 | 788 | 758 | 765 | 215,000 |
| 2006/06/16 | 770 | 782 | 766 | 777 | 210,000 |
| 2006/06/15 | 773 | 787 | 756 | 766 | 375,000 |
| 2006/06/14 | 753 | 788 | 750 | 783 | 245,000 |
| 2006/06/13 | 782 | 787 | 763 | 763 | 276,000 |
| 2006/06/12 | 784 | 793 | 755 | 790 | 247,000 |
| 2006/06/09 | 749 | 766 | 732 | 765 | 676,000 |
| 2006/06/08 | 725 | 751 | 721 | 748 | 361,000 |
| 2006/06/07 | 783 | 784 | 757 | 765 | 207,000 |
| 2006/06/06 | 781 | 792 | 775 | 783 | 194,000 |
| 2006/06/05 | 814 | 815 | 786 | 798 | 483,000 |
| 2006/06/02 | 802 | 825 | 780 | 824 | 302,000 |
| 2006/06/01 | 804 | 813 | 797 | 801 | 227,000 |
| 2006/05/31 | 820 | 831 | 791 | 795 | 440,000 |
| 2006/05/30 | 845 | 850 | 805 | 836 | 361,000 |
| 2006/05/29 | 860 | 885 | 846 | 847 | 523,000 |
| 2006/05/26 | 817 | 841 | 814 | 837 | 582,000 |
| 2006/05/25 | 810 | 825 | 808 | 816 | 480,000 |
| 2006/05/24 | 791 | 810 | 785 | 808 | 204,000 |
| 2006/05/23 | 791 | 798 | 775 | 798 | 417,000 |
| 2006/05/22 | 814 | 814 | 790 | 801 | 270,000 |
| 2006/05/19 | 787 | 813 | 770 | 813 | 236,000 |
| 2006/05/18 | 776 | 794 | 774 | 787 | 343,000 |
| 2006/05/17 | 819 | 819 | 789 | 816 | 226,000 |
| 2006/05/16 | 825 | 825 | 805 | 808 | 318,000 |
| 2006/05/15 | 782 | 805 | 782 | 795 | 130,000 |
| 2006/05/12 | 813 | 815 | 792 | 802 | 189,000 |
| 2006/05/11 | 804 | 827 | 798 | 812 | 277,000 |
| 2006/05/10 | 800 | 805 | 796 | 797 | 134,000 |
| 2006/05/09 | 803 | 807 | 795 | 802 | 43,000 |
| 2006/05/08 | 798 | 814 | 790 | 805 | 178,000 |
| 2006/05/02 | 780 | 794 | 779 | 792 | 106,000 |
| 2006/05/01 | 764 | 785 | 764 | 780 | 78,000 |
| 2006/04/28 | 775 | 777 | 760 | 774 | 157,000 |
| 2006/04/27 | 765 | 773 | 762 | 773 | 115,000 |
| 2006/04/26 | 762 | 773 | 762 | 772 | 101,000 |
| 2006/04/25 | 762 | 777 | 758 | 772 | 144,000 |
| 2006/04/24 | 782 | 782 | 754 | 760 | 196,000 |
| 2006/04/21 | 770 | 789 | 769 | 784 | 143,000 |
| 2006/04/20 | 763 | 772 | 763 | 771 | 73,000 |
| 2006/04/19 | 770 | 780 | 767 | 768 | 92,000 |
| 2006/04/18 | 750 | 764 | 749 | 761 | 67,000 |
| 2006/04/17 | 757 | 766 | 749 | 760 | 169,000 |
| 2006/04/14 | 766 | 774 | 753 | 760 | 223,000 |
| 2006/04/13 | 750 | 758 | 732 | 747 | 165,000 |
| 2006/04/12 | 770 | 775 | 754 | 754 | 222,000 |
| 2006/04/11 | 780 | 780 | 772 | 775 | 87,000 |
| 2006/04/10 | 775 | 786 | 774 | 779 | 95,000 |
| 2006/04/07 | 767 | 770 | 760 | 770 | 56,000 |
| 2006/04/06 | 768 | 773 | 760 | 766 | 102,000 |
| 2006/04/05 | 759 | 778 | 759 | 760 | 141,000 |
| 2006/04/04 | 761 | 770 | 756 | 759 | 125,000 |
| 2006/04/03 | 751 | 762 | 749 | 758 | 99,000 |
| 2006/03/31 | 764 | 764 | 746 | 758 | 73,000 |
| 2006/03/30 | 760 | 761 | 750 | 754 | 141,000 |
| 2006/03/29 | 758 | 771 | 754 | 767 | 103,000 |
| 2006/03/28 | 752 | 765 | 752 | 763 | 94,000 |
| 2006/03/27 | 756 | 774 | 756 | 767 | 294,000 |
| 2006/03/24 | 740 | 752 | 740 | 750 | 222,000 |
| 2006/03/23 | 724 | 737 | 724 | 732 | 122,000 |
| 2006/03/22 | 732 | 739 | 721 | 723 | 116,000 |
| 2006/03/20 | 732 | 739 | 727 | 733 | 207,000 |
| 2006/03/17 | 725 | 725 | 704 | 717 | 143,000 |
| 2006/03/16 | 716 | 730 | 709 | 710 | 240,000 |
| 2006/03/15 | 741 | 741 | 720 | 721 | 200,000 |
| 2006/03/14 | 745 | 754 | 726 | 732 | 300,000 |
| 2006/03/13 | 729 | 740 | 728 | 734 | 123,000 |
| 2006/03/10 | 725 | 737 | 710 | 719 | 310,000 |
| 2006/03/09 | 701 | 725 | 701 | 725 | 128,000 |
| 2006/03/08 | 706 | 710 | 699 | 699 | 152,000 |
| 2006/03/07 | 707 | 719 | 707 | 707 | 125,000 |
| 2006/03/06 | 717 | 717 | 710 | 712 | 117,000 |
| 2006/03/03 | 715 | 724 | 704 | 708 | 204,000 |
| 2006/03/02 | 721 | 730 | 715 | 715 | 119,000 |
| 2006/03/01 | 737 | 737 | 711 | 711 | 124,000 |
| 2006/02/28 | 725 | 739 | 718 | 727 | 211,000 |
| 2006/02/27 | 727 | 737 | 723 | 724 | 195,000 |
| 2006/02/24 | 710 | 740 | 709 | 734 | 413,000 |
| 2006/02/23 | 692 | 715 | 692 | 709 | 206,000 |
| 2006/02/22 | 699 | 709 | 696 | 697 | 146,000 |
| 2006/02/21 | 690 | 702 | 690 | 699 | 177,000 |
| 2006/02/20 | 700 | 701 | 679 | 691 | 898,000 |
| 2006/02/17 | 700 | 704 | 699 | 699 | 196,000 |
| 2006/02/16 | 700 | 702 | 699 | 699 | 254,000 |
| 2006/02/15 | 701 | 704 | 699 | 701 | 347,000 |
| 2006/02/14 | 704 | 707 | 700 | 701 | 155,000 |
| 2006/02/13 | 700 | 706 | 695 | 706 | 340,000 |
| 2006/02/10 | 703 | 708 | 694 | 700 | 173,000 |
| 2006/02/09 | 704 | 709 | 697 | 703 | 234,000 |
| 2006/02/08 | 703 | 705 | 700 | 703 | 276,000 |
| 2006/02/07 | 709 | 709 | 702 | 703 | 93,000 |
| 2006/02/06 | 713 | 714 | 699 | 705 | 127,000 |
| 2006/02/03 | 706 | 708 | 697 | 706 | 125,000 |
| 2006/02/02 | 704 | 710 | 704 | 707 | 86,000 |
| 2006/02/01 | 710 | 712 | 703 | 703 | 97,000 |
| 2006/01/31 | 715 | 718 | 705 | 712 | 214,000 |
| 2006/01/30 | 712 | 717 | 704 | 705 | 196,000 |
| 2006/01/27 | 692 | 705 | 691 | 703 | 250,000 |
| 2006/01/26 | 687 | 694 | 687 | 691 | 100,000 |
| 2006/01/25 | 690 | 699 | 685 | 687 | 181,000 |
| 2006/01/24 | 680 | 693 | 680 | 690 | 135,000 |
| 2006/01/23 | 681 | 689 | 676 | 677 | 155,000 |
| 2006/01/20 | 691 | 694 | 679 | 681 | 193,000 |
| 2006/01/19 | 680 | 700 | 670 | 691 | 195,000 |
| 2006/01/18 | 690 | 691 | 666 | 687 | 230,000 |
| 2006/01/17 | 700 | 707 | 690 | 693 | 183,000 |
| 2006/01/16 | 702 | 709 | 698 | 705 | 124,000 |
| 2006/01/13 | 700 | 707 | 699 | 702 | 127,000 |
| 2006/01/12 | 709 | 709 | 697 | 706 | 123,000 |
| 2006/01/11 | 696 | 704 | 696 | 704 | 137,000 |
| 2006/01/10 | 705 | 705 | 693 | 696 | 181,000 |
| 2006/01/06 | 701 | 710 | 698 | 702 | 165,000 |
| 2006/01/05 | 701 | 702 | 694 | 700 | 122,000 |
| 2006/01/04 | 698 | 706 | 696 | 702 | 85,000 |