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 |
|---|---|---|---|---|---|
| 2009/12/30 | 517 | 517 | 502 | 502 | 61,000 |
| 2009/12/29 | 512 | 520 | 512 | 519 | 77,000 |
| 2009/12/28 | 516 | 519 | 512 | 515 | 76,000 |
| 2009/12/25 | 511 | 522 | 502 | 516 | 186,000 |
| 2009/12/24 | 486 | 503 | 486 | 503 | 91,000 |
| 2009/12/22 | 486 | 487 | 484 | 485 | 45,000 |
| 2009/12/21 | 485 | 487 | 481 | 486 | 63,000 |
| 2009/12/18 | 485 | 485 | 474 | 481 | 62,000 |
| 2009/12/17 | 479 | 487 | 478 | 485 | 132,000 |
| 2009/12/16 | 464 | 481 | 464 | 481 | 113,000 |
| 2009/12/15 | 465 | 469 | 463 | 463 | 56,000 |
| 2009/12/14 | 471 | 471 | 463 | 464 | 67,000 |
| 2009/12/11 | 473 | 473 | 458 | 466 | 248,000 |
| 2009/12/10 | 472 | 475 | 466 | 468 | 81,000 |
| 2009/12/09 | 476 | 479 | 467 | 471 | 67,000 |
| 2009/12/08 | 484 | 484 | 473 | 476 | 146,000 |
| 2009/12/07 | 490 | 491 | 476 | 480 | 248,000 |
| 2009/12/04 | 483 | 490 | 478 | 490 | 162,000 |
| 2009/12/03 | 484 | 485 | 478 | 485 | 152,000 |
| 2009/12/02 | 483 | 485 | 475 | 479 | 120,000 |
| 2009/12/01 | 482 | 484 | 475 | 482 | 196,000 |
| 2009/11/30 | 463 | 486 | 463 | 483 | 154,000 |
| 2009/11/27 | 458 | 472 | 453 | 453 | 94,000 |
| 2009/11/26 | 460 | 476 | 458 | 473 | 108,000 |
| 2009/11/25 | 465 | 465 | 457 | 460 | 116,000 |
| 2009/11/24 | 471 | 478 | 465 | 469 | 71,000 |
| 2009/11/20 | 459 | 474 | 459 | 474 | 63,000 |
| 2009/11/19 | 475 | 476 | 467 | 468 | 28,000 |
| 2009/11/18 | 465 | 474 | 465 | 473 | 61,000 |
| 2009/11/17 | 468 | 475 | 465 | 465 | 27,000 |
| 2009/11/16 | 477 | 477 | 464 | 473 | 66,000 |
| 2009/11/13 | 474 | 484 | 456 | 477 | 186,000 |
| 2009/11/12 | 479 | 484 | 474 | 483 | 95,000 |
| 2009/11/11 | 475 | 484 | 475 | 479 | 87,000 |
| 2009/11/10 | 483 | 485 | 475 | 475 | 108,000 |
| 2009/11/09 | 487 | 488 | 479 | 488 | 58,000 |
| 2009/11/06 | 490 | 490 | 477 | 482 | 183,000 |
| 2009/11/05 | 463 | 488 | 463 | 484 | 115,000 |
| 2009/11/04 | 464 | 469 | 455 | 468 | 84,000 |
| 2009/11/02 | 464 | 473 | 464 | 469 | 38,000 |
| 2009/10/30 | 479 | 480 | 472 | 479 | 54,000 |
| 2009/10/29 | 466 | 475 | 461 | 474 | 145,000 |
| 2009/10/28 | 457 | 478 | 457 | 466 | 144,000 |
| 2009/10/27 | 470 | 473 | 455 | 461 | 119,000 |
| 2009/10/26 | 467 | 475 | 466 | 470 | 95,000 |
| 2009/10/23 | 487 | 487 | 472 | 476 | 104,000 |
| 2009/10/22 | 481 | 482 | 474 | 482 | 83,000 |
| 2009/10/21 | 489 | 489 | 484 | 485 | 31,000 |
| 2009/10/20 | 488 | 493 | 479 | 485 | 84,000 |
| 2009/10/19 | 464 | 484 | 464 | 484 | 67,000 |
| 2009/10/16 | 474 | 481 | 470 | 478 | 82,000 |
| 2009/10/15 | 477 | 482 | 472 | 473 | 164,000 |
| 2009/10/14 | 473 | 473 | 464 | 468 | 108,000 |
| 2009/10/13 | 468 | 478 | 467 | 474 | 121,000 |
| 2009/10/09 | 469 | 470 | 461 | 467 | 143,000 |
| 2009/10/08 | 483 | 483 | 458 | 470 | 138,000 |
| 2009/10/07 | 485 | 493 | 473 | 483 | 191,000 |
| 2009/10/06 | 481 | 492 | 481 | 492 | 149,000 |
| 2009/10/05 | 479 | 481 | 470 | 480 | 88,000 |
| 2009/10/02 | 457 | 486 | 453 | 485 | 248,000 |
| 2009/10/01 | 516 | 516 | 488 | 497 | 93,000 |
| 2009/09/30 | 492 | 520 | 492 | 510 | 38,000 |
| 2009/09/29 | 500 | 510 | 485 | 502 | 143,000 |
| 2009/09/28 | 511 | 511 | 497 | 505 | 189,000 |
| 2009/09/25 | 530 | 530 | 510 | 523 | 159,000 |
| 2009/09/24 | 539 | 539 | 512 | 524 | 161,000 |
| 2009/09/18 | 515 | 520 | 503 | 518 | 219,000 |
| 2009/09/17 | 527 | 528 | 514 | 525 | 150,000 |
| 2009/09/16 | 523 | 530 | 523 | 528 | 97,000 |
| 2009/09/15 | 525 | 530 | 520 | 520 | 48,000 |
| 2009/09/14 | 536 | 537 | 515 | 524 | 167,000 |
| 2009/09/11 | 555 | 555 | 537 | 540 | 189,000 |
| 2009/09/10 | 521 | 540 | 517 | 525 | 147,000 |
| 2009/09/09 | 518 | 523 | 516 | 517 | 35,000 |
| 2009/09/08 | 522 | 526 | 515 | 524 | 82,000 |
| 2009/09/07 | 501 | 515 | 494 | 515 | 80,000 |
| 2009/09/04 | 510 | 511 | 503 | 507 | 71,000 |
| 2009/09/03 | 521 | 521 | 510 | 517 | 58,000 |
| 2009/09/02 | 536 | 536 | 514 | 521 | 173,000 |
| 2009/09/01 | 533 | 545 | 529 | 543 | 75,000 |
| 2009/08/31 | 546 | 547 | 531 | 539 | 190,000 |
| 2009/08/28 | 539 | 546 | 534 | 543 | 238,000 |
| 2009/08/27 | 514 | 529 | 505 | 529 | 348,000 |
| 2009/08/26 | 511 | 520 | 506 | 511 | 253,000 |
| 2009/08/25 | 510 | 512 | 504 | 508 | 202,000 |
| 2009/08/24 | 500 | 511 | 499 | 508 | 127,000 |
| 2009/08/21 | 493 | 495 | 488 | 490 | 122,000 |
| 2009/08/20 | 506 | 506 | 481 | 500 | 305,000 |
| 2009/08/19 | 501 | 521 | 501 | 515 | 201,000 |
| 2009/08/18 | 498 | 510 | 498 | 505 | 73,000 |
| 2009/08/17 | 510 | 510 | 503 | 509 | 99,000 |
| 2009/08/14 | 510 | 513 | 503 | 509 | 171,000 |
| 2009/08/13 | 502 | 517 | 487 | 511 | 215,000 |
| 2009/08/12 | 500 | 505 | 493 | 501 | 121,000 |
| 2009/08/11 | 488 | 505 | 484 | 500 | 180,000 |
| 2009/08/10 | 479 | 486 | 478 | 486 | 112,000 |
| 2009/08/07 | 478 | 482 | 470 | 480 | 135,000 |
| 2009/08/06 | 493 | 493 | 481 | 482 | 160,000 |
| 2009/08/05 | 502 | 502 | 493 | 494 | 52,000 |
| 2009/08/04 | 505 | 505 | 495 | 498 | 48,000 |
| 2009/08/03 | 505 | 505 | 496 | 505 | 35,000 |
| 2009/07/31 | 502 | 506 | 500 | 503 | 39,000 |
| 2009/07/30 | 504 | 506 | 500 | 502 | 50,000 |
| 2009/07/29 | 503 | 508 | 501 | 505 | 48,000 |
| 2009/07/28 | 506 | 510 | 503 | 510 | 32,000 |
| 2009/07/27 | 494 | 507 | 493 | 507 | 90,000 |
| 2009/07/24 | 509 | 509 | 493 | 499 | 98,000 |
| 2009/07/23 | 496 | 511 | 494 | 504 | 133,000 |
| 2009/07/22 | 468 | 493 | 466 | 491 | 155,000 |
| 2009/07/21 | 450 | 467 | 449 | 462 | 140,000 |
| 2009/07/17 | 445 | 453 | 442 | 449 | 103,000 |
| 2009/07/16 | 454 | 461 | 446 | 449 | 191,000 |
| 2009/07/15 | 449 | 449 | 443 | 446 | 59,000 |
| 2009/07/14 | 438 | 451 | 437 | 448 | 87,000 |
| 2009/07/13 | 449 | 451 | 432 | 433 | 127,000 |
| 2009/07/10 | 450 | 458 | 446 | 454 | 200,000 |
| 2009/07/09 | 461 | 462 | 449 | 452 | 140,000 |
| 2009/07/08 | 470 | 470 | 462 | 462 | 81,000 |
| 2009/07/07 | 480 | 485 | 475 | 485 | 103,000 |
| 2009/07/06 | 485 | 494 | 476 | 480 | 69,000 |
| 2009/07/03 | 485 | 489 | 476 | 480 | 274,000 |
| 2009/07/02 | 469 | 479 | 466 | 478 | 121,000 |
| 2009/07/01 | 457 | 469 | 454 | 464 | 97,000 |
| 2009/06/30 | 449 | 459 | 449 | 457 | 94,000 |
| 2009/06/29 | 471 | 472 | 442 | 448 | 284,000 |
| 2009/06/26 | 474 | 479 | 464 | 479 | 102,000 |
| 2009/06/25 | 465 | 468 | 458 | 462 | 118,000 |
| 2009/06/24 | 452 | 457 | 450 | 455 | 53,000 |
| 2009/06/23 | 456 | 456 | 442 | 450 | 150,000 |
| 2009/06/22 | 443 | 458 | 443 | 456 | 131,000 |
| 2009/06/19 | 441 | 442 | 430 | 442 | 161,000 |
| 2009/06/18 | 441 | 448 | 430 | 440 | 186,000 |
| 2009/06/17 | 426 | 443 | 426 | 442 | 68,000 |
| 2009/06/16 | 437 | 442 | 426 | 434 | 293,000 |
| 2009/06/15 | 440 | 459 | 440 | 457 | 188,000 |
| 2009/06/12 | 446 | 461 | 445 | 455 | 296,000 |
| 2009/06/11 | 428 | 436 | 425 | 436 | 62,000 |
| 2009/06/10 | 422 | 429 | 420 | 429 | 215,000 |
| 2009/06/09 | 435 | 435 | 425 | 427 | 49,000 |
| 2009/06/08 | 416 | 439 | 415 | 438 | 131,000 |
| 2009/06/05 | 424 | 428 | 414 | 416 | 48,000 |
| 2009/06/04 | 420 | 427 | 419 | 425 | 64,000 |
| 2009/06/03 | 428 | 430 | 425 | 427 | 71,000 |
| 2009/06/02 | 428 | 433 | 424 | 428 | 77,000 |
| 2009/06/01 | 430 | 435 | 424 | 424 | 75,000 |
| 2009/05/29 | 429 | 429 | 415 | 426 | 68,000 |
| 2009/05/28 | 422 | 429 | 422 | 424 | 43,000 |
| 2009/05/27 | 428 | 435 | 425 | 427 | 24,000 |
| 2009/05/26 | 420 | 433 | 420 | 427 | 73,000 |
| 2009/05/25 | 416 | 416 | 413 | 415 | 42,000 |
| 2009/05/22 | 409 | 414 | 408 | 412 | 52,000 |
| 2009/05/21 | 412 | 414 | 403 | 409 | 39,000 |
| 2009/05/20 | 402 | 413 | 400 | 407 | 68,000 |
| 2009/05/19 | 397 | 410 | 397 | 407 | 52,000 |
| 2009/05/18 | 385 | 404 | 383 | 396 | 105,000 |
| 2009/05/15 | 386 | 399 | 379 | 395 | 170,000 |
| 2009/05/14 | 395 | 403 | 384 | 384 | 127,000 |
| 2009/05/13 | 410 | 416 | 407 | 413 | 75,000 |
| 2009/05/12 | 411 | 415 | 406 | 410 | 106,000 |
| 2009/05/11 | 409 | 413 | 406 | 411 | 101,000 |
| 2009/05/08 | 409 | 412 | 402 | 408 | 107,000 |
| 2009/05/07 | 411 | 415 | 405 | 415 | 141,000 |
| 2009/05/01 | 388 | 393 | 385 | 392 | 103,000 |
| 2009/04/30 | 369 | 388 | 369 | 388 | 181,000 |
| 2009/04/28 | 368 | 373 | 364 | 365 | 141,000 |
| 2009/04/27 | 365 | 372 | 358 | 363 | 234,000 |
| 2009/04/24 | 367 | 374 | 359 | 370 | 290,000 |
| 2009/04/23 | 366 | 380 | 357 | 377 | 231,000 |
| 2009/04/22 | 372 | 377 | 357 | 359 | 175,000 |
| 2009/04/21 | 363 | 370 | 355 | 370 | 244,000 |
| 2009/04/20 | 368 | 380 | 362 | 378 | 211,000 |
| 2009/04/17 | 350 | 359 | 345 | 358 | 117,000 |
| 2009/04/16 | 342 | 351 | 335 | 342 | 297,000 |
| 2009/04/15 | 364 | 365 | 329 | 337 | 643,000 |
| 2009/04/14 | 358 | 395 | 352 | 392 | 324,000 |
| 2009/04/13 | 343 | 355 | 340 | 353 | 216,000 |
| 2009/04/10 | 348 | 353 | 337 | 341 | 196,000 |
| 2009/04/09 | 332 | 349 | 332 | 348 | 284,000 |
| 2009/04/08 | 332 | 345 | 329 | 341 | 297,000 |
| 2009/04/07 | 340 | 345 | 321 | 332 | 258,000 |
| 2009/04/06 | 347 | 350 | 340 | 342 | 220,000 |
| 2009/04/03 | 347 | 360 | 342 | 348 | 273,000 |
| 2009/04/02 | 344 | 353 | 343 | 351 | 65,000 |
| 2009/04/01 | 330 | 345 | 330 | 345 | 81,000 |
| 2009/03/31 | 352 | 352 | 333 | 334 | 40,000 |
| 2009/03/30 | 342 | 356 | 338 | 338 | 65,000 |
| 2009/03/27 | 339 | 350 | 339 | 342 | 52,000 |
| 2009/03/26 | 334 | 340 | 334 | 339 | 51,000 |
| 2009/03/25 | 331 | 342 | 330 | 342 | 129,000 |
| 2009/03/24 | 320 | 331 | 320 | 326 | 134,000 |
| 2009/03/23 | 311 | 318 | 310 | 314 | 87,000 |
| 2009/03/19 | 316 | 317 | 308 | 309 | 55,000 |
| 2009/03/18 | 312 | 318 | 310 | 311 | 55,000 |
| 2009/03/17 | 315 | 320 | 310 | 315 | 67,000 |
| 2009/03/16 | 319 | 324 | 312 | 315 | 72,000 |
| 2009/03/13 | 303 | 313 | 303 | 303 | 111,000 |
| 2009/03/12 | 301 | 301 | 295 | 297 | 82,000 |
| 2009/03/11 | 303 | 307 | 302 | 303 | 71,000 |
| 2009/03/10 | 305 | 305 | 285 | 291 | 143,000 |
| 2009/03/09 | 306 | 307 | 299 | 303 | 119,000 |
| 2009/03/06 | 298 | 310 | 294 | 306 | 256,000 |
| 2009/03/05 | 307 | 307 | 294 | 299 | 90,000 |
| 2009/03/04 | 311 | 312 | 293 | 299 | 111,000 |
| 2009/03/03 | 317 | 319 | 314 | 315 | 35,000 |
| 2009/03/02 | 321 | 325 | 317 | 318 | 91,000 |
| 2009/02/27 | 332 | 332 | 327 | 331 | 72,000 |
| 2009/02/26 | 330 | 336 | 329 | 332 | 105,000 |
| 2009/02/25 | 344 | 346 | 328 | 336 | 235,000 |
| 2009/02/24 | 315 | 319 | 311 | 319 | 118,000 |
| 2009/02/23 | 310 | 319 | 310 | 315 | 159,000 |
| 2009/02/20 | 319 | 321 | 309 | 314 | 138,000 |
| 2009/02/19 | 320 | 324 | 314 | 315 | 135,000 |
| 2009/02/18 | 314 | 321 | 313 | 318 | 37,000 |
| 2009/02/17 | 324 | 324 | 315 | 319 | 41,000 |
| 2009/02/16 | 332 | 332 | 312 | 321 | 99,000 |
| 2009/02/13 | 325 | 325 | 320 | 324 | 43,000 |
| 2009/02/12 | 323 | 326 | 317 | 320 | 55,000 |
| 2009/02/10 | 321 | 330 | 320 | 328 | 27,000 |
| 2009/02/09 | 330 | 334 | 320 | 321 | 76,000 |
| 2009/02/06 | 331 | 337 | 331 | 334 | 60,000 |
| 2009/02/05 | 340 | 340 | 329 | 329 | 53,000 |
| 2009/02/04 | 318 | 335 | 318 | 335 | 61,000 |
| 2009/02/03 | 322 | 327 | 315 | 315 | 168,000 |
| 2009/02/02 | 312 | 330 | 307 | 330 | 170,000 |
| 2009/01/30 | 317 | 322 | 309 | 310 | 140,000 |
| 2009/01/29 | 328 | 330 | 321 | 327 | 114,000 |
| 2009/01/28 | 315 | 328 | 312 | 323 | 46,000 |
| 2009/01/27 | 305 | 319 | 305 | 313 | 130,000 |
| 2009/01/26 | 306 | 317 | 299 | 302 | 112,000 |
| 2009/01/23 | 348 | 348 | 312 | 312 | 146,000 |
| 2009/01/22 | 334 | 339 | 325 | 339 | 53,000 |
| 2009/01/21 | 312 | 336 | 312 | 327 | 65,000 |
| 2009/01/20 | 318 | 323 | 312 | 322 | 38,000 |
| 2009/01/19 | 305 | 323 | 305 | 318 | 38,000 |
| 2009/01/16 | 302 | 309 | 301 | 305 | 109,000 |
| 2009/01/15 | 313 | 314 | 305 | 307 | 93,000 |
| 2009/01/14 | 312 | 336 | 312 | 324 | 61,000 |
| 2009/01/13 | 330 | 331 | 317 | 317 | 68,000 |
| 2009/01/09 | 340 | 340 | 329 | 334 | 76,000 |
| 2009/01/08 | 345 | 345 | 334 | 335 | 43,000 |
| 2009/01/07 | 340 | 376 | 340 | 357 | 89,000 |
| 2009/01/06 | 330 | 337 | 330 | 335 | 46,000 |
| 2009/01/05 | 324 | 324 | 318 | 321 | 13,000 |