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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,382 | 1,382 | 1,364 | 1,367 | 105,000 |
| 2013/12/27 | 1,330 | 1,371 | 1,322 | 1,367 | 120,000 |
| 2013/12/26 | 1,300 | 1,336 | 1,283 | 1,330 | 135,000 |
| 2013/12/25 | 1,256 | 1,288 | 1,240 | 1,284 | 194,000 |
| 2013/12/24 | 1,262 | 1,281 | 1,254 | 1,257 | 115,000 |
| 2013/12/20 | 1,287 | 1,292 | 1,272 | 1,276 | 82,000 |
| 2013/12/19 | 1,303 | 1,309 | 1,281 | 1,287 | 135,000 |
| 2013/12/18 | 1,261 | 1,308 | 1,261 | 1,306 | 162,000 |
| 2013/12/17 | 1,274 | 1,285 | 1,262 | 1,268 | 128,000 |
| 2013/12/16 | 1,302 | 1,309 | 1,280 | 1,281 | 153,000 |
| 2013/12/13 | 1,308 | 1,327 | 1,295 | 1,302 | 313,000 |
| 2013/12/12 | 1,323 | 1,323 | 1,288 | 1,314 | 106,000 |
| 2013/12/11 | 1,306 | 1,329 | 1,299 | 1,323 | 162,000 |
| 2013/12/10 | 1,305 | 1,330 | 1,303 | 1,328 | 301,000 |
| 2013/12/09 | 1,269 | 1,305 | 1,248 | 1,301 | 271,000 |
| 2013/12/06 | 1,220 | 1,262 | 1,220 | 1,261 | 393,000 |
| 2013/12/05 | 1,250 | 1,250 | 1,219 | 1,219 | 91,000 |
| 2013/12/04 | 1,252 | 1,276 | 1,237 | 1,244 | 511,000 |
| 2013/12/03 | 1,280 | 1,287 | 1,260 | 1,280 | 297,000 |
| 2013/12/02 | 1,262 | 1,300 | 1,262 | 1,292 | 327,000 |
| 2013/11/29 | 1,309 | 1,309 | 1,241 | 1,273 | 534,000 |
| 2013/11/28 | 1,285 | 1,312 | 1,284 | 1,309 | 268,000 |
| 2013/11/27 | 1,250 | 1,290 | 1,248 | 1,285 | 393,000 |
| 2013/11/26 | 1,234 | 1,263 | 1,225 | 1,259 | 176,000 |
| 2013/11/25 | 1,247 | 1,253 | 1,233 | 1,235 | 125,000 |
| 2013/11/22 | 1,259 | 1,262 | 1,243 | 1,256 | 308,000 |
| 2013/11/21 | 1,234 | 1,256 | 1,234 | 1,249 | 242,000 |
| 2013/11/20 | 1,225 | 1,243 | 1,220 | 1,242 | 165,000 |
| 2013/11/19 | 1,243 | 1,243 | 1,228 | 1,231 | 101,000 |
| 2013/11/18 | 1,235 | 1,243 | 1,227 | 1,238 | 111,000 |
| 2013/11/15 | 1,235 | 1,236 | 1,216 | 1,232 | 398,000 |
| 2013/11/14 | 1,224 | 1,237 | 1,213 | 1,225 | 242,000 |
| 2013/11/13 | 1,230 | 1,235 | 1,222 | 1,231 | 216,000 |
| 2013/11/12 | 1,210 | 1,240 | 1,210 | 1,233 | 565,000 |
| 2013/11/11 | 1,191 | 1,238 | 1,187 | 1,218 | 296,000 |
| 2013/11/08 | 1,171 | 1,223 | 1,170 | 1,210 | 216,000 |
| 2013/11/07 | 1,186 | 1,200 | 1,177 | 1,185 | 172,000 |
| 2013/11/06 | 1,175 | 1,204 | 1,165 | 1,201 | 156,000 |
| 2013/11/05 | 1,176 | 1,189 | 1,168 | 1,171 | 246,000 |
| 2013/11/01 | 1,190 | 1,198 | 1,181 | 1,185 | 108,000 |
| 2013/10/31 | 1,199 | 1,224 | 1,199 | 1,205 | 164,000 |
| 2013/10/30 | 1,196 | 1,233 | 1,195 | 1,229 | 293,000 |
| 2013/10/29 | 1,180 | 1,210 | 1,162 | 1,195 | 384,000 |
| 2013/10/28 | 1,208 | 1,218 | 1,195 | 1,199 | 439,000 |
| 2013/10/25 | 1,212 | 1,222 | 1,206 | 1,212 | 232,000 |
| 2013/10/24 | 1,223 | 1,232 | 1,213 | 1,226 | 265,000 |
| 2013/10/23 | 1,226 | 1,238 | 1,222 | 1,224 | 236,000 |
| 2013/10/22 | 1,227 | 1,236 | 1,214 | 1,234 | 163,000 |
| 2013/10/21 | 1,221 | 1,243 | 1,221 | 1,227 | 256,000 |
| 2013/10/18 | 1,220 | 1,237 | 1,220 | 1,230 | 139,000 |
| 2013/10/17 | 1,223 | 1,229 | 1,211 | 1,220 | 144,000 |
| 2013/10/16 | 1,221 | 1,225 | 1,211 | 1,222 | 79,000 |
| 2013/10/15 | 1,221 | 1,244 | 1,218 | 1,221 | 113,000 |
| 2013/10/11 | 1,202 | 1,223 | 1,202 | 1,219 | 221,000 |
| 2013/10/10 | 1,198 | 1,209 | 1,187 | 1,200 | 385,000 |
| 2013/10/09 | 1,180 | 1,200 | 1,140 | 1,198 | 264,000 |
| 2013/10/08 | 1,171 | 1,201 | 1,160 | 1,192 | 158,000 |
| 2013/10/07 | 1,204 | 1,207 | 1,185 | 1,196 | 179,000 |
| 2013/10/04 | 1,234 | 1,240 | 1,218 | 1,218 | 187,000 |
| 2013/10/03 | 1,200 | 1,250 | 1,200 | 1,235 | 165,000 |
| 2013/10/02 | 1,237 | 1,256 | 1,223 | 1,240 | 222,000 |
| 2013/10/01 | 1,235 | 1,274 | 1,235 | 1,239 | 173,000 |
| 2013/09/30 | 1,246 | 1,250 | 1,186 | 1,234 | 196,000 |
| 2013/09/27 | 1,199 | 1,257 | 1,195 | 1,253 | 271,000 |
| 2013/09/26 | 1,113 | 1,197 | 1,113 | 1,196 | 278,000 |
| 2013/09/25 | 1,152 | 1,166 | 1,133 | 1,152 | 321,000 |
| 2013/09/24 | 1,078 | 1,148 | 1,077 | 1,146 | 200,000 |
| 2013/09/20 | 1,111 | 1,111 | 1,090 | 1,093 | 76,000 |
| 2013/09/19 | 1,115 | 1,117 | 1,103 | 1,113 | 57,000 |
| 2013/09/18 | 1,088 | 1,097 | 1,085 | 1,093 | 108,000 |
| 2013/09/17 | 1,149 | 1,151 | 1,054 | 1,068 | 284,000 |
| 2013/09/13 | 1,115 | 1,150 | 1,115 | 1,149 | 163,000 |
| 2013/09/12 | 1,143 | 1,143 | 1,128 | 1,130 | 48,000 |
| 2013/09/11 | 1,130 | 1,144 | 1,118 | 1,130 | 162,000 |
| 2013/09/10 | 1,110 | 1,130 | 1,104 | 1,124 | 207,000 |
| 2013/09/09 | 1,090 | 1,103 | 1,082 | 1,101 | 281,000 |
| 2013/09/06 | 1,057 | 1,068 | 1,044 | 1,063 | 86,000 |
| 2013/09/05 | 1,031 | 1,053 | 1,031 | 1,036 | 115,000 |
| 2013/09/04 | 1,046 | 1,070 | 1,046 | 1,061 | 94,000 |
| 2013/09/03 | 1,038 | 1,053 | 1,037 | 1,047 | 80,000 |
| 2013/09/02 | 1,032 | 1,043 | 1,015 | 1,038 | 64,000 |
| 2013/08/30 | 1,035 | 1,053 | 1,030 | 1,031 | 197,000 |
| 2013/08/29 | 1,030 | 1,039 | 1,028 | 1,034 | 116,000 |
| 2013/08/28 | 1,034 | 1,044 | 1,017 | 1,018 | 128,000 |
| 2013/08/27 | 1,050 | 1,073 | 1,045 | 1,059 | 1,354,000 |
| 2013/08/26 | 1,058 | 1,081 | 1,051 | 1,051 | 771,000 |
| 2013/08/23 | 1,080 | 1,094 | 1,074 | 1,077 | 294,000 |
| 2013/08/22 | 1,068 | 1,087 | 1,049 | 1,080 | 214,000 |
| 2013/08/21 | 1,069 | 1,077 | 1,052 | 1,073 | 154,000 |
| 2013/08/20 | 1,076 | 1,083 | 1,053 | 1,068 | 256,000 |
| 2013/08/19 | 1,118 | 1,125 | 1,102 | 1,106 | 68,000 |
| 2013/08/16 | 1,102 | 1,137 | 1,102 | 1,128 | 151,000 |
| 2013/08/15 | 1,140 | 1,140 | 1,120 | 1,132 | 405,000 |
| 2013/08/14 | 1,065 | 1,142 | 1,065 | 1,141 | 380,000 |
| 2013/08/13 | 995 | 1,049 | 983 | 1,049 | 218,000 |
| 2013/08/12 | 1,002 | 1,010 | 991 | 1,003 | 139,000 |
| 2013/08/09 | 1,008 | 1,025 | 989 | 1,017 | 309,000 |
| 2013/08/08 | 921 | 1,005 | 921 | 1,000 | 398,000 |
| 2013/08/07 | 965 | 965 | 930 | 936 | 78,000 |
| 2013/08/06 | 960 | 963 | 938 | 950 | 43,000 |
| 2013/08/05 | 951 | 969 | 950 | 960 | 62,000 |
| 2013/08/02 | 940 | 966 | 937 | 966 | 92,000 |
| 2013/08/01 | 932 | 940 | 929 | 939 | 63,000 |
| 2013/07/31 | 920 | 938 | 915 | 931 | 125,000 |
| 2013/07/30 | 897 | 927 | 897 | 927 | 79,000 |
| 2013/07/29 | 931 | 935 | 913 | 913 | 132,000 |
| 2013/07/26 | 941 | 957 | 937 | 942 | 200,000 |
| 2013/07/25 | 969 | 972 | 948 | 956 | 134,000 |
| 2013/07/24 | 981 | 985 | 964 | 972 | 109,000 |
| 2013/07/23 | 979 | 988 | 972 | 975 | 162,000 |
| 2013/07/22 | 972 | 1,000 | 972 | 1,000 | 284,000 |
| 2013/07/19 | 988 | 988 | 963 | 972 | 444,000 |
| 2013/07/18 | 948 | 995 | 943 | 991 | 1,937,000 |
| 2013/07/17 | 935 | 958 | 927 | 948 | 948,000 |
| 2013/07/16 | 951 | 972 | 951 | 964 | 272,000 |
| 2013/07/12 | 948 | 963 | 937 | 956 | 388,000 |
| 2013/07/11 | 948 | 958 | 941 | 948 | 534,000 |
| 2013/07/10 | 977 | 977 | 954 | 960 | 227,000 |
| 2013/07/09 | 996 | 996 | 975 | 988 | 119,000 |
| 2013/07/08 | 994 | 996 | 965 | 966 | 53,000 |
| 2013/07/05 | 978 | 996 | 973 | 978 | 120,000 |
| 2013/07/04 | 988 | 993 | 957 | 963 | 181,000 |
| 2013/07/03 | 987 | 987 | 958 | 984 | 145,000 |
| 2013/07/02 | 995 | 1,004 | 978 | 1,001 | 189,000 |
| 2013/07/01 | 994 | 994 | 971 | 980 | 100,000 |
| 2013/06/28 | 947 | 998 | 947 | 994 | 175,000 |
| 2013/06/27 | 921 | 933 | 907 | 933 | 164,000 |
| 2013/06/26 | 942 | 945 | 917 | 930 | 249,000 |
| 2013/06/25 | 983 | 983 | 942 | 948 | 291,000 |
| 2013/06/24 | 990 | 991 | 975 | 985 | 176,000 |
| 2013/06/21 | 929 | 1,017 | 920 | 1,005 | 937,000 |
| 2013/06/20 | 872 | 945 | 855 | 944 | 363,000 |
| 2013/06/19 | 841 | 867 | 839 | 860 | 123,000 |
| 2013/06/18 | 842 | 845 | 824 | 830 | 68,000 |
| 2013/06/17 | 789 | 842 | 789 | 838 | 96,000 |
| 2013/06/14 | 837 | 839 | 802 | 803 | 228,000 |
| 2013/06/13 | 838 | 851 | 808 | 812 | 164,000 |
| 2013/06/12 | 826 | 842 | 810 | 837 | 102,000 |
| 2013/06/11 | 842 | 861 | 831 | 856 | 117,000 |
| 2013/06/10 | 835 | 862 | 819 | 842 | 126,000 |
| 2013/06/07 | 821 | 855 | 803 | 835 | 120,000 |
| 2013/06/06 | 868 | 870 | 819 | 821 | 141,000 |
| 2013/06/05 | 910 | 939 | 864 | 868 | 184,000 |
| 2013/06/04 | 853 | 904 | 848 | 902 | 134,000 |
| 2013/06/03 | 904 | 904 | 866 | 868 | 117,000 |
| 2013/05/31 | 935 | 941 | 908 | 916 | 135,000 |
| 2013/05/30 | 902 | 924 | 890 | 909 | 220,000 |
| 2013/05/29 | 948 | 972 | 930 | 962 | 119,000 |
| 2013/05/28 | 900 | 949 | 899 | 931 | 212,000 |
| 2013/05/27 | 939 | 953 | 901 | 917 | 173,000 |
| 2013/05/24 | 962 | 982 | 911 | 969 | 308,000 |
| 2013/05/23 | 1,053 | 1,080 | 959 | 962 | 481,000 |
| 2013/05/22 | 1,060 | 1,089 | 1,054 | 1,079 | 459,000 |
| 2013/05/21 | 1,030 | 1,078 | 1,026 | 1,050 | 385,000 |
| 2013/05/20 | 1,036 | 1,056 | 1,016 | 1,030 | 300,000 |
| 2013/05/17 | 1,000 | 1,054 | 990 | 1,047 | 383,000 |
| 2013/05/16 | 1,024 | 1,025 | 982 | 999 | 402,000 |
| 2013/05/15 | 1,033 | 1,050 | 994 | 995 | 236,000 |
| 2013/05/14 | 1,006 | 1,042 | 996 | 1,033 | 191,000 |
| 2013/05/13 | 998 | 1,019 | 994 | 999 | 365,000 |
| 2013/05/10 | 1,094 | 1,098 | 983 | 983 | 530,000 |
| 2013/05/09 | 1,070 | 1,090 | 1,063 | 1,064 | 171,000 |
| 2013/05/08 | 1,087 | 1,097 | 1,071 | 1,084 | 202,000 |
| 2013/05/07 | 1,099 | 1,110 | 1,075 | 1,094 | 251,000 |
| 2013/05/02 | 1,044 | 1,111 | 1,041 | 1,092 | 334,000 |
| 2013/05/01 | 1,039 | 1,052 | 1,025 | 1,045 | 124,000 |
| 2013/04/30 | 1,016 | 1,067 | 1,016 | 1,054 | 227,000 |
| 2013/04/26 | 1,079 | 1,079 | 986 | 1,010 | 316,000 |
| 2013/04/25 | 1,050 | 1,065 | 1,049 | 1,058 | 173,000 |
| 2013/04/24 | 1,026 | 1,065 | 1,026 | 1,060 | 278,000 |
| 2013/04/23 | 995 | 1,019 | 991 | 1,016 | 361,000 |
| 2013/04/22 | 988 | 1,030 | 988 | 995 | 393,000 |
| 2013/04/19 | 966 | 979 | 955 | 973 | 277,000 |
| 2013/04/18 | 957 | 975 | 935 | 961 | 280,000 |
| 2013/04/17 | 929 | 954 | 929 | 950 | 193,000 |
| 2013/04/16 | 935 | 945 | 908 | 922 | 320,000 |
| 2013/04/15 | 942 | 966 | 942 | 950 | 321,000 |
| 2013/04/12 | 942 | 942 | 919 | 939 | 278,000 |
| 2013/04/11 | 930 | 950 | 925 | 947 | 288,000 |
| 2013/04/10 | 923 | 935 | 918 | 924 | 313,000 |
| 2013/04/09 | 936 | 936 | 916 | 924 | 325,000 |
| 2013/04/08 | 931 | 949 | 912 | 935 | 405,000 |
| 2013/04/05 | 939 | 970 | 931 | 938 | 349,000 |
| 2013/04/04 | 892 | 944 | 873 | 941 | 503,000 |
| 2013/04/03 | 874 | 926 | 868 | 922 | 413,000 |
| 2013/04/02 | 877 | 910 | 846 | 882 | 332,000 |
| 2013/04/01 | 926 | 933 | 892 | 892 | 157,000 |
| 2013/03/29 | 940 | 940 | 910 | 920 | 208,000 |
| 2013/03/28 | 929 | 948 | 916 | 940 | 271,000 |
| 2013/03/27 | 923 | 948 | 910 | 934 | 217,000 |
| 2013/03/26 | 973 | 973 | 924 | 928 | 306,000 |
| 2013/03/25 | 970 | 993 | 957 | 976 | 449,000 |
| 2013/03/22 | 935 | 976 | 927 | 964 | 463,000 |
| 2013/03/21 | 930 | 939 | 912 | 934 | 451,000 |
| 2013/03/19 | 902 | 938 | 902 | 933 | 268,000 |
| 2013/03/18 | 881 | 913 | 867 | 905 | 236,000 |
| 2013/03/15 | 946 | 946 | 888 | 900 | 369,000 |
| 2013/03/14 | 867 | 927 | 867 | 919 | 267,000 |
| 2013/03/13 | 842 | 870 | 838 | 855 | 155,000 |
| 2013/03/12 | 840 | 872 | 834 | 855 | 220,000 |
| 2013/03/11 | 837 | 845 | 826 | 840 | 165,000 |
| 2013/03/08 | 788 | 826 | 777 | 818 | 287,000 |
| 2013/03/07 | 800 | 804 | 796 | 800 | 153,000 |
| 2013/03/06 | 781 | 804 | 781 | 799 | 232,000 |
| 2013/03/05 | 753 | 778 | 753 | 778 | 111,000 |
| 2013/03/04 | 762 | 780 | 753 | 765 | 137,000 |
| 2013/03/01 | 745 | 758 | 744 | 747 | 113,000 |
| 2013/02/28 | 740 | 758 | 740 | 754 | 184,000 |
| 2013/02/27 | 740 | 741 | 724 | 732 | 146,000 |
| 2013/02/26 | 700 | 764 | 697 | 739 | 230,000 |
| 2013/02/25 | 699 | 704 | 698 | 699 | 178,000 |
| 2013/02/22 | 684 | 694 | 681 | 691 | 112,000 |
| 2013/02/21 | 688 | 691 | 669 | 684 | 98,000 |
| 2013/02/20 | 687 | 692 | 683 | 688 | 85,000 |
| 2013/02/19 | 684 | 690 | 681 | 685 | 93,000 |
| 2013/02/18 | 674 | 686 | 667 | 685 | 160,000 |
| 2013/02/15 | 662 | 666 | 650 | 660 | 142,000 |
| 2013/02/14 | 658 | 661 | 655 | 656 | 122,000 |
| 2013/02/13 | 671 | 674 | 659 | 661 | 157,000 |
| 2013/02/12 | 675 | 680 | 674 | 675 | 293,000 |
| 2013/02/08 | 647 | 685 | 643 | 660 | 386,000 |
| 2013/02/07 | 638 | 650 | 638 | 647 | 79,000 |
| 2013/02/06 | 645 | 650 | 639 | 644 | 169,000 |
| 2013/02/05 | 640 | 647 | 637 | 643 | 67,000 |
| 2013/02/04 | 639 | 649 | 637 | 647 | 40,000 |
| 2013/02/01 | 642 | 648 | 642 | 645 | 21,000 |
| 2013/01/31 | 639 | 646 | 631 | 637 | 38,000 |
| 2013/01/30 | 638 | 652 | 637 | 648 | 30,000 |
| 2013/01/29 | 636 | 640 | 628 | 637 | 20,000 |
| 2013/01/28 | 653 | 653 | 642 | 643 | 23,000 |
| 2013/01/25 | 650 | 653 | 646 | 652 | 76,000 |
| 2013/01/24 | 634 | 650 | 630 | 650 | 46,000 |
| 2013/01/23 | 628 | 637 | 628 | 634 | 41,000 |
| 2013/01/22 | 648 | 652 | 640 | 644 | 46,000 |
| 2013/01/21 | 651 | 653 | 648 | 652 | 40,000 |
| 2013/01/18 | 644 | 651 | 642 | 650 | 51,000 |
| 2013/01/17 | 643 | 643 | 625 | 639 | 77,000 |
| 2013/01/16 | 645 | 645 | 626 | 628 | 69,000 |
| 2013/01/15 | 651 | 652 | 639 | 645 | 44,000 |
| 2013/01/11 | 650 | 655 | 647 | 649 | 85,000 |
| 2013/01/10 | 643 | 650 | 642 | 645 | 56,000 |
| 2013/01/09 | 639 | 650 | 628 | 643 | 110,000 |
| 2013/01/08 | 649 | 650 | 642 | 650 | 101,000 |
| 2013/01/07 | 659 | 660 | 643 | 658 | 78,000 |
| 2013/01/04 | 630 | 649 | 628 | 649 | 67,000 |