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 |
|---|---|---|---|---|---|
| 2010/12/30 | 418 | 418 | 412 | 413 | 70,000 |
| 2010/12/29 | 414 | 417 | 409 | 415 | 67,000 |
| 2010/12/28 | 409 | 416 | 409 | 414 | 78,000 |
| 2010/12/27 | 416 | 416 | 410 | 413 | 71,000 |
| 2010/12/24 | 411 | 417 | 410 | 415 | 113,000 |
| 2010/12/22 | 412 | 413 | 405 | 407 | 77,000 |
| 2010/12/21 | 410 | 416 | 407 | 412 | 57,000 |
| 2010/12/20 | 413 | 419 | 404 | 410 | 94,000 |
| 2010/12/17 | 420 | 421 | 414 | 418 | 124,000 |
| 2010/12/16 | 424 | 424 | 414 | 417 | 89,000 |
| 2010/12/15 | 424 | 425 | 419 | 425 | 84,000 |
| 2010/12/14 | 412 | 421 | 406 | 420 | 183,000 |
| 2010/12/13 | 395 | 412 | 395 | 411 | 97,000 |
| 2010/12/10 | 409 | 409 | 401 | 401 | 183,000 |
| 2010/12/09 | 401 | 412 | 400 | 410 | 124,000 |
| 2010/12/08 | 398 | 407 | 397 | 403 | 87,000 |
| 2010/12/07 | 395 | 399 | 393 | 399 | 112,000 |
| 2010/12/06 | 386 | 400 | 385 | 397 | 145,000 |
| 2010/12/03 | 391 | 391 | 388 | 389 | 91,000 |
| 2010/12/02 | 382 | 389 | 382 | 386 | 79,000 |
| 2010/12/01 | 372 | 388 | 372 | 382 | 147,000 |
| 2010/11/30 | 391 | 391 | 376 | 377 | 336,000 |
| 2010/11/29 | 394 | 401 | 392 | 396 | 141,000 |
| 2010/11/26 | 396 | 406 | 395 | 398 | 93,000 |
| 2010/11/25 | 401 | 402 | 396 | 399 | 216,000 |
| 2010/11/24 | 384 | 395 | 377 | 393 | 216,000 |
| 2010/11/22 | 373 | 389 | 373 | 383 | 149,000 |
| 2010/11/19 | 373 | 378 | 371 | 373 | 102,000 |
| 2010/11/18 | 358 | 374 | 358 | 372 | 162,000 |
| 2010/11/17 | 356 | 358 | 356 | 358 | 70,000 |
| 2010/11/16 | 366 | 367 | 358 | 358 | 56,000 |
| 2010/11/15 | 360 | 370 | 360 | 364 | 75,000 |
| 2010/11/12 | 367 | 369 | 362 | 362 | 103,000 |
| 2010/11/11 | 369 | 376 | 367 | 371 | 67,000 |
| 2010/11/10 | 368 | 377 | 368 | 372 | 81,000 |
| 2010/11/09 | 363 | 371 | 359 | 365 | 129,000 |
| 2010/11/08 | 354 | 362 | 354 | 362 | 119,000 |
| 2010/11/05 | 358 | 365 | 350 | 354 | 129,000 |
| 2010/11/04 | 350 | 356 | 346 | 351 | 121,000 |
| 2010/11/02 | 350 | 357 | 339 | 349 | 211,000 |
| 2010/11/01 | 357 | 363 | 341 | 344 | 297,000 |
| 2010/10/29 | 360 | 365 | 355 | 361 | 177,000 |
| 2010/10/28 | 359 | 365 | 355 | 364 | 155,000 |
| 2010/10/27 | 365 | 375 | 360 | 362 | 283,000 |
| 2010/10/26 | 387 | 394 | 365 | 367 | 298,000 |
| 2010/10/25 | 412 | 412 | 395 | 403 | 147,000 |
| 2010/10/22 | 400 | 407 | 396 | 404 | 71,000 |
| 2010/10/21 | 400 | 401 | 394 | 397 | 70,000 |
| 2010/10/20 | 410 | 410 | 393 | 400 | 217,000 |
| 2010/10/19 | 411 | 423 | 403 | 409 | 115,000 |
| 2010/10/18 | 410 | 417 | 409 | 415 | 45,000 |
| 2010/10/15 | 415 | 416 | 407 | 410 | 111,000 |
| 2010/10/14 | 417 | 423 | 415 | 415 | 77,000 |
| 2010/10/13 | 415 | 420 | 408 | 409 | 75,000 |
| 2010/10/12 | 439 | 439 | 416 | 416 | 66,000 |
| 2010/10/08 | 423 | 433 | 421 | 431 | 150,000 |
| 2010/10/07 | 416 | 428 | 416 | 422 | 56,000 |
| 2010/10/06 | 414 | 420 | 410 | 416 | 106,000 |
| 2010/10/05 | 396 | 415 | 395 | 408 | 159,000 |
| 2010/10/04 | 396 | 403 | 395 | 396 | 61,000 |
| 2010/10/01 | 414 | 424 | 393 | 400 | 178,000 |
| 2010/09/30 | 427 | 427 | 411 | 412 | 82,000 |
| 2010/09/29 | 426 | 435 | 425 | 433 | 51,000 |
| 2010/09/28 | 425 | 433 | 425 | 427 | 43,000 |
| 2010/09/27 | 421 | 436 | 421 | 429 | 166,000 |
| 2010/09/24 | 413 | 433 | 412 | 421 | 200,000 |
| 2010/09/22 | 402 | 415 | 402 | 413 | 96,000 |
| 2010/09/21 | 411 | 417 | 406 | 406 | 54,000 |
| 2010/09/17 | 402 | 410 | 402 | 407 | 39,000 |
| 2010/09/16 | 414 | 416 | 396 | 399 | 163,000 |
| 2010/09/15 | 404 | 419 | 404 | 414 | 68,000 |
| 2010/09/14 | 404 | 408 | 400 | 403 | 31,000 |
| 2010/09/13 | 402 | 408 | 402 | 404 | 36,000 |
| 2010/09/10 | 400 | 411 | 394 | 396 | 156,000 |
| 2010/09/09 | 402 | 403 | 395 | 399 | 26,000 |
| 2010/09/08 | 407 | 407 | 395 | 401 | 69,000 |
| 2010/09/07 | 404 | 416 | 404 | 408 | 37,000 |
| 2010/09/06 | 403 | 415 | 394 | 412 | 48,000 |
| 2010/09/03 | 392 | 406 | 392 | 402 | 88,000 |
| 2010/09/02 | 392 | 393 | 382 | 391 | 112,000 |
| 2010/09/01 | 392 | 400 | 383 | 388 | 184,000 |
| 2010/08/31 | 394 | 401 | 390 | 390 | 130,000 |
| 2010/08/30 | 404 | 412 | 401 | 402 | 63,000 |
| 2010/08/27 | 390 | 409 | 389 | 400 | 235,000 |
| 2010/08/26 | 390 | 400 | 385 | 395 | 240,000 |
| 2010/08/25 | 401 | 401 | 388 | 392 | 169,000 |
| 2010/08/24 | 405 | 406 | 397 | 403 | 145,000 |
| 2010/08/23 | 419 | 420 | 412 | 413 | 135,000 |
| 2010/08/20 | 420 | 425 | 415 | 422 | 156,000 |
| 2010/08/19 | 425 | 432 | 421 | 425 | 80,000 |
| 2010/08/18 | 429 | 434 | 423 | 427 | 105,000 |
| 2010/08/17 | 422 | 425 | 418 | 424 | 45,000 |
| 2010/08/16 | 423 | 430 | 423 | 427 | 40,000 |
| 2010/08/13 | 427 | 431 | 420 | 429 | 91,000 |
| 2010/08/12 | 415 | 428 | 413 | 425 | 107,000 |
| 2010/08/11 | 433 | 433 | 417 | 421 | 120,000 |
| 2010/08/10 | 445 | 446 | 439 | 440 | 62,000 |
| 2010/08/09 | 441 | 450 | 436 | 444 | 124,000 |
| 2010/08/06 | 445 | 445 | 435 | 442 | 160,000 |
| 2010/08/05 | 437 | 452 | 437 | 446 | 111,000 |
| 2010/08/04 | 448 | 451 | 430 | 438 | 161,000 |
| 2010/08/03 | 445 | 453 | 444 | 450 | 129,000 |
| 2010/08/02 | 449 | 454 | 438 | 442 | 88,000 |
| 2010/07/30 | 454 | 458 | 440 | 450 | 143,000 |
| 2010/07/29 | 468 | 470 | 460 | 460 | 79,000 |
| 2010/07/28 | 459 | 474 | 459 | 468 | 149,000 |
| 2010/07/27 | 459 | 469 | 458 | 464 | 107,000 |
| 2010/07/26 | 459 | 467 | 449 | 459 | 273,000 |
| 2010/07/23 | 456 | 463 | 448 | 457 | 171,000 |
| 2010/07/22 | 450 | 457 | 448 | 448 | 100,000 |
| 2010/07/21 | 458 | 460 | 444 | 451 | 242,000 |
| 2010/07/20 | 449 | 464 | 444 | 458 | 174,000 |
| 2010/07/16 | 447 | 457 | 446 | 454 | 125,000 |
| 2010/07/15 | 459 | 459 | 453 | 454 | 114,000 |
| 2010/07/14 | 452 | 461 | 452 | 457 | 78,000 |
| 2010/07/13 | 455 | 455 | 440 | 444 | 90,000 |
| 2010/07/12 | 454 | 461 | 453 | 455 | 68,000 |
| 2010/07/09 | 457 | 461 | 447 | 451 | 158,000 |
| 2010/07/08 | 456 | 460 | 451 | 457 | 83,000 |
| 2010/07/07 | 439 | 456 | 430 | 448 | 354,000 |
| 2010/07/06 | 434 | 445 | 434 | 445 | 120,000 |
| 2010/07/05 | 441 | 449 | 434 | 441 | 265,000 |
| 2010/07/02 | 459 | 460 | 440 | 446 | 296,000 |
| 2010/07/01 | 460 | 460 | 434 | 439 | 262,000 |
| 2010/06/30 | 461 | 463 | 452 | 458 | 153,000 |
| 2010/06/29 | 478 | 483 | 465 | 469 | 155,000 |
| 2010/06/28 | 480 | 480 | 467 | 476 | 167,000 |
| 2010/06/25 | 484 | 484 | 472 | 475 | 142,000 |
| 2010/06/24 | 487 | 492 | 481 | 488 | 109,000 |
| 2010/06/23 | 476 | 493 | 476 | 492 | 217,000 |
| 2010/06/22 | 488 | 491 | 476 | 483 | 271,000 |
| 2010/06/21 | 496 | 500 | 493 | 499 | 83,000 |
| 2010/06/18 | 479 | 501 | 479 | 490 | 238,000 |
| 2010/06/17 | 477 | 477 | 472 | 475 | 96,000 |
| 2010/06/16 | 478 | 478 | 474 | 475 | 65,000 |
| 2010/06/15 | 476 | 481 | 465 | 468 | 175,000 |
| 2010/06/14 | 473 | 481 | 469 | 479 | 95,000 |
| 2010/06/11 | 473 | 479 | 470 | 471 | 190,000 |
| 2010/06/10 | 462 | 475 | 460 | 473 | 137,000 |
| 2010/06/09 | 480 | 481 | 452 | 462 | 245,000 |
| 2010/06/08 | 472 | 478 | 468 | 472 | 84,000 |
| 2010/06/07 | 485 | 486 | 476 | 479 | 85,000 |
| 2010/06/04 | 502 | 510 | 494 | 500 | 169,000 |
| 2010/06/03 | 486 | 503 | 486 | 500 | 198,000 |
| 2010/06/02 | 488 | 491 | 481 | 484 | 124,000 |
| 2010/06/01 | 507 | 507 | 489 | 492 | 162,000 |
| 2010/05/31 | 486 | 503 | 483 | 500 | 150,000 |
| 2010/05/28 | 488 | 497 | 481 | 486 | 123,000 |
| 2010/05/27 | 474 | 496 | 469 | 488 | 273,000 |
| 2010/05/26 | 463 | 485 | 462 | 474 | 413,000 |
| 2010/05/25 | 489 | 491 | 464 | 470 | 278,000 |
| 2010/05/24 | 480 | 492 | 478 | 483 | 222,000 |
| 2010/05/21 | 479 | 498 | 471 | 483 | 299,000 |
| 2010/05/20 | 477 | 499 | 469 | 487 | 299,000 |
| 2010/05/19 | 466 | 488 | 457 | 477 | 730,000 |
| 2010/05/18 | 500 | 511 | 463 | 466 | 647,000 |
| 2010/05/17 | 511 | 520 | 495 | 507 | 412,000 |
| 2010/05/14 | 527 | 531 | 509 | 521 | 378,000 |
| 2010/05/13 | 517 | 537 | 517 | 531 | 377,000 |
| 2010/05/12 | 507 | 535 | 505 | 518 | 308,000 |
| 2010/05/11 | 517 | 529 | 500 | 507 | 396,000 |
| 2010/05/10 | 514 | 517 | 505 | 515 | 110,000 |
| 2010/05/07 | 520 | 523 | 495 | 513 | 307,000 |
| 2010/05/06 | 549 | 549 | 528 | 533 | 220,000 |
| 2010/04/30 | 555 | 557 | 542 | 550 | 293,000 |
| 2010/04/28 | 580 | 580 | 553 | 560 | 291,000 |
| 2010/04/27 | 593 | 593 | 585 | 586 | 187,000 |
| 2010/04/26 | 600 | 601 | 582 | 593 | 349,000 |
| 2010/04/23 | 596 | 607 | 577 | 602 | 581,000 |
| 2010/04/22 | 541 | 614 | 527 | 597 | 745,000 |
| 2010/04/21 | 525 | 542 | 525 | 539 | 67,000 |
| 2010/04/20 | 530 | 532 | 524 | 526 | 47,000 |
| 2010/04/19 | 520 | 537 | 520 | 530 | 56,000 |
| 2010/04/16 | 547 | 548 | 532 | 539 | 59,000 |
| 2010/04/15 | 542 | 552 | 542 | 547 | 73,000 |
| 2010/04/14 | 550 | 550 | 538 | 540 | 63,000 |
| 2010/04/13 | 550 | 550 | 534 | 542 | 86,000 |
| 2010/04/12 | 550 | 560 | 550 | 551 | 73,000 |
| 2010/04/09 | 550 | 558 | 549 | 556 | 46,000 |
| 2010/04/08 | 560 | 562 | 551 | 558 | 60,000 |
| 2010/04/07 | 565 | 565 | 557 | 560 | 55,000 |
| 2010/04/06 | 573 | 573 | 565 | 565 | 65,000 |
| 2010/04/05 | 559 | 566 | 552 | 566 | 82,000 |
| 2010/04/02 | 568 | 570 | 555 | 562 | 64,000 |
| 2010/04/01 | 553 | 564 | 553 | 562 | 66,000 |
| 2010/03/31 | 557 | 565 | 554 | 556 | 129,000 |
| 2010/03/30 | 548 | 565 | 534 | 565 | 111,000 |
| 2010/03/29 | 548 | 556 | 544 | 548 | 56,000 |
| 2010/03/26 | 539 | 548 | 529 | 545 | 124,000 |
| 2010/03/25 | 528 | 533 | 523 | 530 | 99,000 |
| 2010/03/24 | 530 | 535 | 525 | 533 | 84,000 |
| 2010/03/23 | 519 | 527 | 519 | 527 | 60,000 |
| 2010/03/19 | 523 | 531 | 519 | 528 | 151,000 |
| 2010/03/18 | 524 | 524 | 513 | 516 | 40,000 |
| 2010/03/17 | 500 | 515 | 500 | 514 | 154,000 |
| 2010/03/16 | 488 | 498 | 477 | 495 | 185,000 |
| 2010/03/15 | 481 | 481 | 474 | 481 | 81,000 |
| 2010/03/12 | 483 | 483 | 472 | 475 | 140,000 |
| 2010/03/11 | 485 | 485 | 470 | 477 | 148,000 |
| 2010/03/10 | 491 | 491 | 476 | 478 | 173,000 |
| 2010/03/09 | 492 | 493 | 486 | 490 | 46,000 |
| 2010/03/08 | 494 | 499 | 484 | 488 | 86,000 |
| 2010/03/05 | 495 | 496 | 488 | 496 | 37,000 |
| 2010/03/04 | 492 | 494 | 487 | 491 | 48,000 |
| 2010/03/03 | 481 | 490 | 478 | 490 | 94,000 |
| 2010/03/02 | 485 | 497 | 485 | 489 | 77,000 |
| 2010/03/01 | 484 | 499 | 477 | 485 | 119,000 |
| 2010/02/26 | 491 | 491 | 471 | 476 | 98,000 |
| 2010/02/25 | 483 | 489 | 468 | 484 | 188,000 |
| 2010/02/24 | 496 | 497 | 485 | 491 | 134,000 |
| 2010/02/23 | 493 | 510 | 493 | 506 | 110,000 |
| 2010/02/22 | 473 | 504 | 473 | 493 | 121,000 |
| 2010/02/19 | 487 | 492 | 480 | 481 | 69,000 |
| 2010/02/18 | 497 | 497 | 488 | 493 | 72,000 |
| 2010/02/17 | 499 | 508 | 486 | 490 | 112,000 |
| 2010/02/16 | 499 | 502 | 488 | 497 | 52,000 |
| 2010/02/15 | 507 | 507 | 494 | 496 | 50,000 |
| 2010/02/12 | 490 | 494 | 488 | 494 | 93,000 |
| 2010/02/10 | 476 | 490 | 476 | 484 | 57,000 |
| 2010/02/09 | 482 | 487 | 477 | 482 | 91,000 |
| 2010/02/08 | 500 | 500 | 480 | 481 | 142,000 |
| 2010/02/05 | 499 | 499 | 473 | 492 | 51,000 |
| 2010/02/04 | 496 | 499 | 490 | 499 | 50,000 |
| 2010/02/03 | 493 | 509 | 493 | 496 | 62,000 |
| 2010/02/02 | 492 | 494 | 485 | 493 | 81,000 |
| 2010/02/01 | 482 | 497 | 474 | 491 | 73,000 |
| 2010/01/29 | 501 | 510 | 499 | 501 | 61,000 |
| 2010/01/28 | 511 | 515 | 507 | 511 | 61,000 |
| 2010/01/27 | 525 | 525 | 517 | 517 | 51,000 |
| 2010/01/26 | 534 | 540 | 523 | 524 | 62,000 |
| 2010/01/25 | 546 | 547 | 534 | 541 | 80,000 |
| 2010/01/22 | 543 | 551 | 542 | 546 | 114,000 |
| 2010/01/21 | 532 | 548 | 531 | 546 | 98,000 |
| 2010/01/20 | 555 | 559 | 531 | 532 | 154,000 |
| 2010/01/19 | 547 | 554 | 543 | 545 | 68,000 |
| 2010/01/18 | 567 | 567 | 556 | 557 | 53,000 |
| 2010/01/15 | 597 | 597 | 561 | 568 | 168,000 |
| 2010/01/14 | 548 | 581 | 548 | 581 | 192,000 |
| 2010/01/13 | 545 | 552 | 532 | 538 | 87,000 |
| 2010/01/12 | 525 | 556 | 525 | 548 | 92,000 |
| 2010/01/08 | 525 | 530 | 522 | 528 | 103,000 |
| 2010/01/07 | 515 | 524 | 514 | 524 | 139,000 |
| 2010/01/06 | 528 | 528 | 511 | 518 | 49,000 |
| 2010/01/05 | 522 | 522 | 517 | 518 | 41,000 |
| 2010/01/04 | 502 | 516 | 502 | 515 | 42,000 |