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 |
|---|---|---|---|---|---|
| 2008/12/30 | 320 | 325 | 318 | 323 | 35,000 |
| 2008/12/29 | 302 | 320 | 302 | 319 | 48,000 |
| 2008/12/26 | 298 | 303 | 298 | 299 | 10,000 |
| 2008/12/25 | 302 | 303 | 298 | 303 | 76,000 |
| 2008/12/24 | 292 | 296 | 289 | 292 | 53,000 |
| 2008/12/22 | 295 | 299 | 287 | 292 | 40,000 |
| 2008/12/19 | 295 | 298 | 286 | 290 | 63,000 |
| 2008/12/18 | 306 | 312 | 297 | 298 | 81,000 |
| 2008/12/17 | 298 | 308 | 295 | 302 | 39,000 |
| 2008/12/16 | 310 | 314 | 290 | 298 | 90,000 |
| 2008/12/15 | 308 | 323 | 308 | 312 | 87,000 |
| 2008/12/12 | 321 | 321 | 306 | 312 | 142,000 |
| 2008/12/11 | 307 | 321 | 307 | 321 | 70,000 |
| 2008/12/10 | 302 | 313 | 298 | 312 | 74,000 |
| 2008/12/09 | 296 | 306 | 296 | 304 | 45,000 |
| 2008/12/08 | 289 | 310 | 287 | 296 | 53,000 |
| 2008/12/05 | 285 | 298 | 284 | 289 | 144,000 |
| 2008/12/04 | 276 | 285 | 272 | 280 | 122,000 |
| 2008/12/03 | 272 | 280 | 263 | 279 | 186,000 |
| 2008/12/02 | 282 | 285 | 272 | 272 | 150,000 |
| 2008/12/01 | 300 | 304 | 295 | 298 | 83,000 |
| 2008/11/28 | 300 | 306 | 300 | 305 | 62,000 |
| 2008/11/27 | 310 | 310 | 301 | 303 | 36,000 |
| 2008/11/26 | 309 | 312 | 305 | 308 | 58,000 |
| 2008/11/25 | 335 | 335 | 299 | 315 | 198,000 |
| 2008/11/21 | 299 | 310 | 289 | 300 | 169,000 |
| 2008/11/20 | 305 | 309 | 298 | 299 | 59,000 |
| 2008/11/19 | 312 | 312 | 302 | 302 | 47,000 |
| 2008/11/18 | 305 | 307 | 300 | 306 | 50,000 |
| 2008/11/17 | 299 | 311 | 291 | 304 | 117,000 |
| 2008/11/14 | 313 | 322 | 302 | 303 | 64,000 |
| 2008/11/13 | 300 | 307 | 296 | 299 | 173,000 |
| 2008/11/12 | 310 | 320 | 302 | 314 | 108,000 |
| 2008/11/11 | 330 | 330 | 312 | 312 | 167,000 |
| 2008/11/10 | 330 | 338 | 324 | 330 | 128,000 |
| 2008/11/07 | 309 | 322 | 301 | 314 | 177,000 |
| 2008/11/06 | 344 | 344 | 314 | 314 | 203,000 |
| 2008/11/05 | 337 | 345 | 325 | 342 | 353,000 |
| 2008/11/04 | 356 | 356 | 337 | 338 | 132,000 |
| 2008/10/31 | 321 | 359 | 316 | 343 | 355,000 |
| 2008/10/30 | 327 | 340 | 315 | 333 | 465,000 |
| 2008/10/29 | 314 | 337 | 303 | 332 | 503,000 |
| 2008/10/28 | 220 | 289 | 220 | 289 | 448,000 |
| 2008/10/27 | 275 | 275 | 220 | 220 | 482,000 |
| 2008/10/24 | 311 | 313 | 280 | 285 | 353,000 |
| 2008/10/23 | 310 | 311 | 290 | 300 | 405,000 |
| 2008/10/22 | 328 | 328 | 312 | 319 | 381,000 |
| 2008/10/21 | 338 | 347 | 338 | 343 | 144,000 |
| 2008/10/20 | 340 | 340 | 326 | 331 | 162,000 |
| 2008/10/17 | 332 | 347 | 332 | 340 | 156,000 |
| 2008/10/16 | 347 | 347 | 322 | 322 | 178,000 |
| 2008/10/15 | 343 | 362 | 330 | 361 | 265,000 |
| 2008/10/14 | 330 | 354 | 330 | 339 | 299,000 |
| 2008/10/10 | 298 | 309 | 286 | 294 | 462,000 |
| 2008/10/09 | 335 | 347 | 324 | 333 | 260,000 |
| 2008/10/08 | 411 | 411 | 333 | 350 | 387,000 |
| 2008/10/07 | 413 | 414 | 405 | 411 | 179,000 |
| 2008/10/06 | 446 | 446 | 413 | 417 | 140,000 |
| 2008/10/03 | 455 | 455 | 432 | 436 | 70,000 |
| 2008/10/02 | 509 | 509 | 445 | 453 | 163,000 |
| 2008/10/01 | 513 | 518 | 488 | 504 | 130,000 |
| 2008/09/30 | 520 | 526 | 501 | 513 | 133,000 |
| 2008/09/29 | 557 | 577 | 545 | 545 | 60,000 |
| 2008/09/26 | 585 | 585 | 545 | 550 | 148,000 |
| 2008/09/25 | 592 | 596 | 575 | 579 | 164,000 |
| 2008/09/24 | 587 | 587 | 568 | 577 | 112,000 |
| 2008/09/22 | 597 | 598 | 565 | 567 | 117,000 |
| 2008/09/19 | 576 | 598 | 568 | 571 | 375,000 |
| 2008/09/18 | 536 | 582 | 530 | 582 | 198,000 |
| 2008/09/17 | 549 | 559 | 539 | 551 | 102,000 |
| 2008/09/16 | 530 | 544 | 517 | 539 | 124,000 |
| 2008/09/12 | 526 | 536 | 525 | 536 | 134,000 |
| 2008/09/11 | 563 | 563 | 533 | 534 | 111,000 |
| 2008/09/10 | 554 | 577 | 554 | 564 | 53,000 |
| 2008/09/09 | 571 | 582 | 554 | 560 | 48,000 |
| 2008/09/08 | 554 | 578 | 554 | 570 | 66,000 |
| 2008/09/05 | 571 | 571 | 551 | 560 | 102,000 |
| 2008/09/04 | 545 | 585 | 539 | 581 | 216,000 |
| 2008/09/03 | 544 | 567 | 544 | 551 | 40,000 |
| 2008/09/02 | 568 | 573 | 542 | 546 | 86,000 |
| 2008/09/01 | 553 | 575 | 553 | 561 | 81,000 |
| 2008/08/29 | 550 | 570 | 550 | 563 | 92,000 |
| 2008/08/28 | 550 | 550 | 529 | 537 | 58,000 |
| 2008/08/27 | 545 | 545 | 527 | 536 | 34,000 |
| 2008/08/26 | 544 | 544 | 537 | 539 | 15,000 |
| 2008/08/25 | 543 | 549 | 534 | 544 | 66,000 |
| 2008/08/22 | 541 | 541 | 525 | 526 | 27,000 |
| 2008/08/21 | 546 | 557 | 538 | 541 | 53,000 |
| 2008/08/20 | 538 | 546 | 537 | 544 | 53,000 |
| 2008/08/19 | 540 | 545 | 536 | 537 | 40,000 |
| 2008/08/18 | 540 | 553 | 540 | 548 | 104,000 |
| 2008/08/15 | 538 | 550 | 538 | 550 | 51,000 |
| 2008/08/14 | 545 | 555 | 538 | 548 | 56,000 |
| 2008/08/13 | 562 | 566 | 546 | 547 | 100,000 |
| 2008/08/12 | 568 | 576 | 567 | 567 | 50,000 |
| 2008/08/11 | 563 | 578 | 562 | 574 | 49,000 |
| 2008/08/08 | 558 | 575 | 558 | 573 | 71,000 |
| 2008/08/07 | 578 | 578 | 560 | 570 | 76,000 |
| 2008/08/06 | 555 | 587 | 555 | 578 | 182,000 |
| 2008/08/05 | 545 | 562 | 542 | 553 | 63,000 |
| 2008/08/04 | 557 | 571 | 546 | 546 | 110,000 |
| 2008/08/01 | 576 | 576 | 556 | 557 | 72,000 |
| 2008/07/31 | 584 | 588 | 565 | 578 | 81,000 |
| 2008/07/30 | 578 | 585 | 578 | 583 | 116,000 |
| 2008/07/29 | 585 | 585 | 573 | 579 | 69,000 |
| 2008/07/28 | 603 | 605 | 590 | 592 | 90,000 |
| 2008/07/25 | 625 | 633 | 601 | 603 | 193,000 |
| 2008/07/24 | 600 | 607 | 587 | 607 | 80,000 |
| 2008/07/23 | 598 | 602 | 585 | 585 | 95,000 |
| 2008/07/22 | 572 | 583 | 572 | 583 | 101,000 |
| 2008/07/18 | 574 | 578 | 570 | 573 | 96,000 |
| 2008/07/17 | 576 | 578 | 570 | 572 | 97,000 |
| 2008/07/16 | 581 | 583 | 570 | 576 | 104,000 |
| 2008/07/15 | 575 | 584 | 575 | 581 | 103,000 |
| 2008/07/14 | 586 | 595 | 575 | 582 | 135,000 |
| 2008/07/11 | 596 | 596 | 579 | 587 | 198,000 |
| 2008/07/10 | 603 | 607 | 595 | 595 | 214,000 |
| 2008/07/09 | 623 | 625 | 603 | 605 | 130,000 |
| 2008/07/08 | 632 | 639 | 601 | 607 | 172,000 |
| 2008/07/07 | 634 | 640 | 621 | 631 | 128,000 |
| 2008/07/04 | 644 | 650 | 615 | 634 | 214,000 |
| 2008/07/03 | 622 | 628 | 612 | 624 | 92,000 |
| 2008/07/02 | 633 | 633 | 617 | 622 | 108,000 |
| 2008/07/01 | 638 | 647 | 628 | 644 | 168,000 |
| 2008/06/30 | 615 | 632 | 613 | 629 | 123,000 |
| 2008/06/27 | 596 | 616 | 596 | 616 | 105,000 |
| 2008/06/26 | 626 | 629 | 617 | 619 | 254,000 |
| 2008/06/25 | 620 | 622 | 599 | 616 | 173,000 |
| 2008/06/24 | 601 | 611 | 596 | 610 | 167,000 |
| 2008/06/23 | 599 | 603 | 583 | 600 | 247,000 |
| 2008/06/20 | 604 | 613 | 593 | 593 | 124,000 |
| 2008/06/19 | 618 | 623 | 605 | 611 | 158,000 |
| 2008/06/18 | 620 | 628 | 613 | 627 | 102,000 |
| 2008/06/17 | 620 | 623 | 608 | 613 | 116,000 |
| 2008/06/16 | 614 | 622 | 594 | 610 | 150,000 |
| 2008/06/13 | 601 | 609 | 601 | 607 | 137,000 |
| 2008/06/12 | 611 | 614 | 608 | 611 | 110,000 |
| 2008/06/11 | 616 | 626 | 608 | 620 | 82,000 |
| 2008/06/10 | 628 | 638 | 622 | 623 | 92,000 |
| 2008/06/09 | 624 | 643 | 624 | 632 | 79,000 |
| 2008/06/06 | 663 | 663 | 649 | 654 | 89,000 |
| 2008/06/05 | 662 | 669 | 646 | 669 | 92,000 |
| 2008/06/04 | 648 | 659 | 639 | 659 | 85,000 |
| 2008/06/03 | 632 | 640 | 622 | 639 | 103,000 |
| 2008/06/02 | 640 | 652 | 630 | 646 | 54,000 |
| 2008/05/30 | 631 | 650 | 631 | 650 | 116,000 |
| 2008/05/29 | 617 | 646 | 617 | 641 | 96,000 |
| 2008/05/28 | 618 | 628 | 606 | 607 | 172,000 |
| 2008/05/27 | 609 | 630 | 608 | 628 | 121,000 |
| 2008/05/26 | 616 | 619 | 601 | 609 | 175,000 |
| 2008/05/23 | 645 | 649 | 621 | 631 | 137,000 |
| 2008/05/22 | 620 | 633 | 610 | 631 | 123,000 |
| 2008/05/21 | 623 | 632 | 619 | 625 | 260,000 |
| 2008/05/20 | 620 | 636 | 619 | 628 | 87,000 |
| 2008/05/19 | 633 | 635 | 627 | 630 | 119,000 |
| 2008/05/16 | 660 | 661 | 637 | 643 | 148,000 |
| 2008/05/15 | 650 | 677 | 649 | 670 | 138,000 |
| 2008/05/14 | 623 | 645 | 613 | 644 | 163,000 |
| 2008/05/13 | 618 | 624 | 602 | 622 | 191,000 |
| 2008/05/12 | 598 | 616 | 594 | 612 | 205,000 |
| 2008/05/09 | 602 | 610 | 584 | 588 | 86,000 |
| 2008/05/08 | 609 | 613 | 603 | 609 | 73,000 |
| 2008/05/07 | 604 | 626 | 604 | 608 | 157,000 |
| 2008/05/02 | 599 | 613 | 596 | 613 | 84,000 |
| 2008/05/01 | 597 | 607 | 597 | 598 | 66,000 |
| 2008/04/30 | 595 | 619 | 590 | 619 | 107,000 |
| 2008/04/28 | 587 | 596 | 586 | 595 | 116,000 |
| 2008/04/25 | 590 | 594 | 586 | 590 | 130,000 |
| 2008/04/24 | 591 | 594 | 582 | 588 | 72,000 |
| 2008/04/23 | 576 | 587 | 576 | 585 | 53,000 |
| 2008/04/22 | 571 | 585 | 567 | 575 | 109,000 |
| 2008/04/21 | 586 | 586 | 575 | 580 | 84,000 |
| 2008/04/18 | 558 | 563 | 539 | 562 | 99,000 |
| 2008/04/17 | 552 | 561 | 548 | 558 | 92,000 |
| 2008/04/16 | 535 | 557 | 535 | 546 | 219,000 |
| 2008/04/15 | 537 | 543 | 532 | 539 | 163,000 |
| 2008/04/14 | 538 | 539 | 518 | 534 | 82,000 |
| 2008/04/11 | 531 | 551 | 530 | 548 | 97,000 |
| 2008/04/10 | 551 | 552 | 536 | 537 | 166,000 |
| 2008/04/09 | 564 | 580 | 537 | 537 | 229,000 |
| 2008/04/08 | 531 | 544 | 530 | 534 | 161,000 |
| 2008/04/07 | 542 | 542 | 531 | 538 | 115,000 |
| 2008/04/04 | 565 | 565 | 541 | 551 | 210,000 |
| 2008/04/03 | 559 | 574 | 550 | 570 | 266,000 |
| 2008/04/02 | 560 | 574 | 549 | 560 | 196,000 |
| 2008/04/01 | 560 | 560 | 555 | 559 | 71,000 |
| 2008/03/31 | 560 | 560 | 541 | 560 | 164,000 |
| 2008/03/28 | 559 | 561 | 550 | 559 | 93,000 |
| 2008/03/27 | 563 | 578 | 557 | 560 | 102,000 |
| 2008/03/26 | 574 | 580 | 553 | 562 | 196,000 |
| 2008/03/25 | 599 | 599 | 572 | 575 | 250,000 |
| 2008/03/24 | 594 | 594 | 575 | 579 | 306,000 |
| 2008/03/21 | 555 | 581 | 555 | 578 | 181,000 |
| 2008/03/19 | 560 | 560 | 538 | 555 | 203,000 |
| 2008/03/18 | 530 | 538 | 518 | 532 | 266,000 |
| 2008/03/17 | 526 | 528 | 508 | 521 | 318,000 |
| 2008/03/14 | 526 | 532 | 519 | 526 | 332,000 |
| 2008/03/13 | 530 | 540 | 525 | 528 | 342,000 |
| 2008/03/12 | 531 | 535 | 517 | 534 | 271,000 |
| 2008/03/11 | 500 | 525 | 500 | 515 | 294,000 |
| 2008/03/10 | 517 | 533 | 504 | 506 | 222,000 |
| 2008/03/07 | 514 | 523 | 513 | 517 | 268,000 |
| 2008/03/06 | 511 | 537 | 511 | 530 | 197,000 |
| 2008/03/05 | 510 | 520 | 505 | 510 | 137,000 |
| 2008/03/04 | 510 | 524 | 510 | 515 | 188,000 |
| 2008/03/03 | 512 | 519 | 510 | 510 | 250,000 |
| 2008/02/29 | 534 | 536 | 523 | 531 | 213,000 |
| 2008/02/28 | 545 | 547 | 531 | 540 | 177,000 |
| 2008/02/27 | 550 | 555 | 544 | 549 | 258,000 |
| 2008/02/26 | 549 | 555 | 532 | 532 | 156,000 |
| 2008/02/25 | 543 | 554 | 537 | 544 | 281,000 |
| 2008/02/22 | 541 | 541 | 526 | 533 | 145,000 |
| 2008/02/21 | 528 | 548 | 528 | 544 | 157,000 |
| 2008/02/20 | 547 | 557 | 527 | 527 | 234,000 |
| 2008/02/19 | 552 | 559 | 525 | 537 | 266,000 |
| 2008/02/18 | 542 | 557 | 542 | 542 | 174,000 |
| 2008/02/15 | 538 | 549 | 526 | 548 | 267,000 |
| 2008/02/14 | 514 | 542 | 514 | 537 | 302,000 |
| 2008/02/13 | 530 | 538 | 499 | 499 | 445,000 |
| 2008/02/12 | 533 | 540 | 523 | 529 | 349,000 |
| 2008/02/08 | 526 | 537 | 519 | 522 | 249,000 |
| 2008/02/07 | 534 | 538 | 522 | 536 | 351,000 |
| 2008/02/06 | 575 | 575 | 541 | 545 | 467,000 |
| 2008/02/05 | 576 | 590 | 568 | 581 | 204,000 |
| 2008/02/04 | 574 | 587 | 572 | 577 | 121,000 |
| 2008/02/01 | 574 | 577 | 554 | 566 | 177,000 |
| 2008/01/31 | 528 | 569 | 528 | 568 | 453,000 |
| 2008/01/30 | 569 | 571 | 538 | 544 | 478,000 |
| 2008/01/29 | 545 | 566 | 545 | 563 | 316,000 |
| 2008/01/28 | 564 | 569 | 522 | 524 | 307,000 |
| 2008/01/25 | 549 | 564 | 534 | 562 | 526,000 |
| 2008/01/24 | 529 | 555 | 529 | 544 | 420,000 |
| 2008/01/23 | 543 | 553 | 512 | 528 | 525,000 |
| 2008/01/22 | 542 | 542 | 518 | 520 | 353,000 |
| 2008/01/21 | 562 | 563 | 543 | 544 | 357,000 |
| 2008/01/18 | 521 | 565 | 521 | 565 | 531,000 |
| 2008/01/17 | 532 | 549 | 528 | 549 | 389,000 |
| 2008/01/16 | 562 | 569 | 540 | 542 | 527,000 |
| 2008/01/15 | 590 | 596 | 560 | 562 | 486,000 |
| 2008/01/11 | 592 | 600 | 589 | 592 | 485,000 |
| 2008/01/10 | 598 | 606 | 591 | 591 | 253,000 |
| 2008/01/09 | 591 | 608 | 587 | 608 | 313,000 |
| 2008/01/08 | 591 | 605 | 591 | 599 | 462,000 |
| 2008/01/07 | 592 | 610 | 592 | 610 | 393,000 |
| 2008/01/04 | 647 | 647 | 582 | 591 | 382,000 |