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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,265 | 1,293 | 1,254 | 1,286 | 248,200 |
| 2014/12/29 | 1,275 | 1,275 | 1,227 | 1,241 | 188,600 |
| 2014/12/26 | 1,239 | 1,267 | 1,235 | 1,264 | 64,500 |
| 2014/12/25 | 1,245 | 1,254 | 1,237 | 1,239 | 72,200 |
| 2014/12/24 | 1,253 | 1,255 | 1,238 | 1,252 | 114,600 |
| 2014/12/22 | 1,249 | 1,249 | 1,228 | 1,235 | 107,800 |
| 2014/12/19 | 1,222 | 1,244 | 1,220 | 1,243 | 200,500 |
| 2014/12/18 | 1,204 | 1,219 | 1,201 | 1,204 | 157,900 |
| 2014/12/17 | 1,186 | 1,198 | 1,178 | 1,183 | 241,600 |
| 2014/12/16 | 1,186 | 1,205 | 1,186 | 1,190 | 227,000 |
| 2014/12/15 | 1,229 | 1,239 | 1,215 | 1,216 | 192,000 |
| 2014/12/12 | 1,230 | 1,243 | 1,230 | 1,237 | 292,700 |
| 2014/12/11 | 1,217 | 1,235 | 1,215 | 1,231 | 287,000 |
| 2014/12/10 | 1,221 | 1,225 | 1,216 | 1,221 | 212,000 |
| 2014/12/09 | 1,212 | 1,225 | 1,204 | 1,221 | 162,900 |
| 2014/12/08 | 1,196 | 1,217 | 1,193 | 1,212 | 257,000 |
| 2014/12/05 | 1,200 | 1,206 | 1,191 | 1,200 | 249,300 |
| 2014/12/04 | 1,191 | 1,205 | 1,185 | 1,201 | 317,700 |
| 2014/12/03 | 1,175 | 1,190 | 1,169 | 1,189 | 273,200 |
| 2014/12/02 | 1,170 | 1,187 | 1,166 | 1,182 | 438,000 |
| 2014/12/01 | 1,150 | 1,176 | 1,150 | 1,174 | 332,600 |
| 2014/11/28 | 1,126 | 1,163 | 1,121 | 1,161 | 317,200 |
| 2014/11/27 | 1,133 | 1,138 | 1,126 | 1,131 | 192,300 |
| 2014/11/26 | 1,129 | 1,147 | 1,128 | 1,139 | 176,000 |
| 2014/11/25 | 1,148 | 1,148 | 1,126 | 1,138 | 281,100 |
| 2014/11/21 | 1,138 | 1,159 | 1,110 | 1,127 | 222,000 |
| 2014/11/20 | 1,112 | 1,130 | 1,107 | 1,128 | 300,900 |
| 2014/11/19 | 1,106 | 1,111 | 1,091 | 1,100 | 326,300 |
| 2014/11/18 | 1,085 | 1,109 | 1,085 | 1,106 | 301,500 |
| 2014/11/17 | 1,090 | 1,102 | 1,083 | 1,085 | 240,600 |
| 2014/11/14 | 1,106 | 1,106 | 1,081 | 1,101 | 288,000 |
| 2014/11/13 | 1,080 | 1,086 | 1,070 | 1,083 | 203,500 |
| 2014/11/12 | 1,083 | 1,089 | 1,070 | 1,080 | 683,700 |
| 2014/11/11 | 1,074 | 1,076 | 1,057 | 1,070 | 564,800 |
| 2014/11/10 | 1,111 | 1,113 | 1,075 | 1,082 | 264,700 |
| 2014/11/07 | 1,170 | 1,174 | 1,101 | 1,110 | 365,200 |
| 2014/11/06 | 1,152 | 1,165 | 1,135 | 1,140 | 450,200 |
| 2014/11/05 | 1,114 | 1,133 | 1,111 | 1,128 | 498,100 |
| 2014/11/04 | 1,146 | 1,146 | 1,110 | 1,112 | 624,300 |
| 2014/10/31 | 1,062 | 1,102 | 1,050 | 1,097 | 450,500 |
| 2014/10/30 | 1,055 | 1,067 | 1,047 | 1,056 | 732,600 |
| 2014/10/29 | 1,078 | 1,097 | 1,049 | 1,053 | 768,600 |
| 2014/10/28 | 1,116 | 1,125 | 1,080 | 1,083 | 758,400 |
| 2014/10/27 | 1,166 | 1,170 | 1,126 | 1,130 | 696,700 |
| 2014/10/24 | 1,200 | 1,226 | 1,162 | 1,167 | 271,700 |
| 2014/10/23 | 1,181 | 1,206 | 1,169 | 1,188 | 138,200 |
| 2014/10/22 | 1,178 | 1,204 | 1,176 | 1,198 | 166,500 |
| 2014/10/21 | 1,185 | 1,186 | 1,146 | 1,148 | 238,800 |
| 2014/10/20 | 1,178 | 1,200 | 1,172 | 1,186 | 488,400 |
| 2014/10/17 | 1,100 | 1,162 | 1,100 | 1,151 | 472,700 |
| 2014/10/16 | 1,101 | 1,114 | 1,098 | 1,100 | 144,200 |
| 2014/10/15 | 1,108 | 1,145 | 1,108 | 1,131 | 213,800 |
| 2014/10/14 | 1,089 | 1,120 | 1,088 | 1,101 | 265,000 |
| 2014/10/10 | 1,100 | 1,122 | 1,099 | 1,119 | 191,900 |
| 2014/10/09 | 1,158 | 1,162 | 1,134 | 1,140 | 124,400 |
| 2014/10/08 | 1,139 | 1,171 | 1,137 | 1,157 | 319,100 |
| 2014/10/07 | 1,161 | 1,180 | 1,160 | 1,163 | 201,600 |
| 2014/10/06 | 1,173 | 1,181 | 1,157 | 1,168 | 194,000 |
| 2014/10/03 | 1,112 | 1,167 | 1,110 | 1,167 | 521,500 |
| 2014/10/02 | 1,144 | 1,146 | 1,104 | 1,112 | 602,800 |
| 2014/10/01 | 1,199 | 1,200 | 1,150 | 1,150 | 491,600 |
| 2014/09/30 | 1,212 | 1,221 | 1,186 | 1,195 | 419,400 |
| 2014/09/29 | 1,251 | 1,251 | 1,202 | 1,212 | 394,600 |
| 2014/09/26 | 1,236 | 1,268 | 1,228 | 1,241 | 452,300 |
| 2014/09/25 | 1,276 | 1,296 | 1,245 | 1,288 | 491,000 |
| 2014/09/24 | 1,269 | 1,291 | 1,263 | 1,281 | 300,900 |
| 2014/09/22 | 1,265 | 1,292 | 1,253 | 1,289 | 420,500 |
| 2014/09/19 | 1,275 | 1,275 | 1,249 | 1,265 | 742,000 |
| 2014/09/18 | 1,274 | 1,285 | 1,264 | 1,270 | 213,300 |
| 2014/09/17 | 1,310 | 1,310 | 1,270 | 1,272 | 192,300 |
| 2014/09/16 | 1,300 | 1,319 | 1,280 | 1,312 | 431,200 |
| 2014/09/12 | 1,319 | 1,340 | 1,272 | 1,300 | 494,400 |
| 2014/09/11 | 1,253 | 1,331 | 1,251 | 1,276 | 980,000 |
| 2014/09/10 | 1,211 | 1,237 | 1,211 | 1,235 | 99,600 |
| 2014/09/09 | 1,220 | 1,225 | 1,208 | 1,220 | 147,000 |
| 2014/09/08 | 1,210 | 1,225 | 1,198 | 1,218 | 166,200 |
| 2014/09/05 | 1,214 | 1,214 | 1,196 | 1,198 | 128,800 |
| 2014/09/04 | 1,218 | 1,225 | 1,196 | 1,202 | 395,600 |
| 2014/09/03 | 1,242 | 1,250 | 1,221 | 1,226 | 270,100 |
| 2014/09/02 | 1,245 | 1,248 | 1,225 | 1,230 | 364,500 |
| 2014/09/01 | 1,227 | 1,246 | 1,218 | 1,236 | 362,300 |
| 2014/08/29 | 1,180 | 1,226 | 1,180 | 1,217 | 660,300 |
| 2014/08/28 | 1,124 | 1,208 | 1,124 | 1,192 | 873,200 |
| 2014/08/27 | 1,090 | 1,120 | 1,087 | 1,119 | 386,900 |
| 2014/08/26 | 1,108 | 1,110 | 1,087 | 1,090 | 165,700 |
| 2014/08/25 | 1,117 | 1,125 | 1,097 | 1,101 | 126,400 |
| 2014/08/22 | 1,119 | 1,128 | 1,107 | 1,117 | 251,400 |
| 2014/08/21 | 1,105 | 1,115 | 1,100 | 1,115 | 162,500 |
| 2014/08/20 | 1,100 | 1,105 | 1,096 | 1,100 | 150,900 |
| 2014/08/19 | 1,100 | 1,117 | 1,095 | 1,105 | 305,400 |
| 2014/08/18 | 1,104 | 1,106 | 1,088 | 1,091 | 83,900 |
| 2014/08/15 | 1,079 | 1,109 | 1,077 | 1,099 | 435,600 |
| 2014/08/14 | 1,068 | 1,080 | 1,059 | 1,072 | 169,500 |
| 2014/08/13 | 1,051 | 1,060 | 1,043 | 1,057 | 436,600 |
| 2014/08/12 | 1,086 | 1,089 | 1,055 | 1,056 | 260,800 |
| 2014/08/11 | 1,085 | 1,109 | 1,074 | 1,090 | 358,700 |
| 2014/08/08 | 1,109 | 1,115 | 1,062 | 1,071 | 759,600 |
| 2014/08/07 | 1,069 | 1,114 | 1,037 | 1,112 | 451,300 |
| 2014/08/06 | 1,056 | 1,067 | 1,044 | 1,062 | 236,800 |
| 2014/08/05 | 1,067 | 1,071 | 1,046 | 1,050 | 167,600 |
| 2014/08/04 | 1,056 | 1,060 | 1,049 | 1,056 | 120,900 |
| 2014/08/01 | 1,058 | 1,067 | 1,052 | 1,055 | 130,600 |
| 2014/07/31 | 1,077 | 1,082 | 1,065 | 1,066 | 116,800 |
| 2014/07/30 | 1,107 | 1,111 | 1,066 | 1,069 | 258,900 |
| 2014/07/29 | 1,113 | 1,117 | 1,100 | 1,109 | 125,800 |
| 2014/07/28 | 1,102 | 1,124 | 1,099 | 1,104 | 281,900 |
| 2014/07/25 | 1,103 | 1,103 | 1,088 | 1,098 | 159,200 |
| 2014/07/24 | 1,093 | 1,111 | 1,088 | 1,103 | 302,900 |
| 2014/07/23 | 1,092 | 1,100 | 1,079 | 1,081 | 229,400 |
| 2014/07/22 | 1,068 | 1,087 | 1,068 | 1,080 | 189,700 |
| 2014/07/18 | 1,064 | 1,072 | 1,054 | 1,061 | 176,800 |
| 2014/07/17 | 1,098 | 1,111 | 1,084 | 1,087 | 290,900 |
| 2014/07/16 | 1,089 | 1,099 | 1,080 | 1,098 | 270,100 |
| 2014/07/15 | 1,068 | 1,076 | 1,061 | 1,062 | 145,000 |
| 2014/07/14 | 1,050 | 1,055 | 1,046 | 1,054 | 99,700 |
| 2014/07/11 | 1,050 | 1,055 | 1,037 | 1,050 | 108,200 |
| 2014/07/10 | 1,075 | 1,083 | 1,055 | 1,056 | 215,300 |
| 2014/07/09 | 1,065 | 1,076 | 1,061 | 1,073 | 112,700 |
| 2014/07/08 | 1,070 | 1,082 | 1,054 | 1,075 | 256,600 |
| 2014/07/07 | 1,100 | 1,108 | 1,087 | 1,090 | 132,200 |
| 2014/07/04 | 1,118 | 1,120 | 1,100 | 1,107 | 242,100 |
| 2014/07/03 | 1,118 | 1,120 | 1,103 | 1,113 | 264,400 |
| 2014/07/02 | 1,104 | 1,130 | 1,101 | 1,113 | 507,700 |
| 2014/07/01 | 1,077 | 1,102 | 1,074 | 1,092 | 408,200 |
| 2014/06/30 | 1,050 | 1,072 | 1,040 | 1,072 | 344,200 |
| 2014/06/27 | 1,071 | 1,074 | 1,033 | 1,047 | 371,000 |
| 2014/06/26 | 1,040 | 1,078 | 1,040 | 1,074 | 545,800 |
| 2014/06/25 | 1,029 | 1,041 | 1,023 | 1,032 | 439,400 |
| 2014/06/24 | 1,038 | 1,040 | 1,021 | 1,029 | 509,100 |
| 2014/06/23 | 1,047 | 1,047 | 1,029 | 1,038 | 550,300 |
| 2014/06/20 | 1,045 | 1,048 | 1,029 | 1,029 | 457,500 |
| 2014/06/19 | 1,042 | 1,054 | 1,038 | 1,042 | 286,800 |
| 2014/06/18 | 1,039 | 1,039 | 1,029 | 1,039 | 253,400 |
| 2014/06/17 | 1,035 | 1,049 | 1,030 | 1,039 | 424,100 |
| 2014/06/16 | 1,046 | 1,051 | 1,026 | 1,035 | 345,200 |
| 2014/06/13 | 1,040 | 1,055 | 1,040 | 1,046 | 499,000 |
| 2014/06/12 | 1,078 | 1,089 | 1,050 | 1,056 | 451,100 |
| 2014/06/11 | 1,080 | 1,092 | 1,080 | 1,087 | 216,300 |
| 2014/06/10 | 1,100 | 1,102 | 1,080 | 1,090 | 389,500 |
| 2014/06/09 | 1,108 | 1,118 | 1,097 | 1,103 | 385,600 |
| 2014/06/06 | 1,121 | 1,123 | 1,104 | 1,110 | 446,200 |
| 2014/06/05 | 1,125 | 1,150 | 1,112 | 1,121 | 267,300 |
| 2014/06/04 | 1,135 | 1,139 | 1,110 | 1,123 | 199,300 |
| 2014/06/03 | 1,155 | 1,156 | 1,129 | 1,136 | 204,700 |
| 2014/06/02 | 1,145 | 1,158 | 1,134 | 1,155 | 250,800 |
| 2014/05/30 | 1,114 | 1,139 | 1,102 | 1,135 | 311,000 |
| 2014/05/29 | 1,113 | 1,140 | 1,103 | 1,112 | 151,700 |
| 2014/05/28 | 1,137 | 1,146 | 1,122 | 1,126 | 145,300 |
| 2014/05/27 | 1,141 | 1,154 | 1,133 | 1,137 | 137,200 |
| 2014/05/26 | 1,099 | 1,136 | 1,086 | 1,133 | 175,200 |
| 2014/05/23 | 1,048 | 1,090 | 1,048 | 1,080 | 243,800 |
| 2014/05/22 | 1,051 | 1,053 | 1,035 | 1,036 | 193,300 |
| 2014/05/21 | 1,049 | 1,065 | 1,037 | 1,048 | 182,200 |
| 2014/05/20 | 1,066 | 1,089 | 1,055 | 1,069 | 135,900 |
| 2014/05/19 | 1,053 | 1,094 | 1,048 | 1,066 | 226,200 |
| 2014/05/16 | 1,021 | 1,057 | 1,021 | 1,046 | 315,800 |
| 2014/05/15 | 1,100 | 1,104 | 1,024 | 1,044 | 420,200 |
| 2014/05/14 | 1,133 | 1,160 | 1,122 | 1,135 | 191,300 |
| 2014/05/13 | 1,131 | 1,139 | 1,128 | 1,133 | 58,600 |
| 2014/05/12 | 1,129 | 1,129 | 1,111 | 1,113 | 81,800 |
| 2014/05/09 | 1,125 | 1,146 | 1,121 | 1,127 | 178,500 |
| 2014/05/08 | 1,133 | 1,148 | 1,128 | 1,130 | 122,400 |
| 2014/05/07 | 1,170 | 1,170 | 1,132 | 1,133 | 187,500 |
| 2014/05/02 | 1,190 | 1,190 | 1,174 | 1,179 | 70,900 |
| 2014/05/01 | 1,186 | 1,196 | 1,174 | 1,193 | 120,600 |
| 2014/04/30 | 1,182 | 1,195 | 1,170 | 1,181 | 137,100 |
| 2014/04/28 | 1,178 | 1,180 | 1,151 | 1,166 | 87,500 |
| 2014/04/25 | 1,204 | 1,220 | 1,185 | 1,192 | 130,400 |
| 2014/04/24 | 1,211 | 1,219 | 1,184 | 1,209 | 141,900 |
| 2014/04/23 | 1,170 | 1,214 | 1,167 | 1,207 | 203,700 |
| 2014/04/22 | 1,193 | 1,193 | 1,168 | 1,170 | 119,700 |
| 2014/04/21 | 1,188 | 1,194 | 1,179 | 1,185 | 100,100 |
| 2014/04/18 | 1,200 | 1,207 | 1,173 | 1,184 | 270,000 |
| 2014/04/17 | 1,251 | 1,254 | 1,193 | 1,198 | 407,700 |
| 2014/04/16 | 1,225 | 1,254 | 1,216 | 1,251 | 97,800 |
| 2014/04/15 | 1,214 | 1,222 | 1,197 | 1,213 | 124,400 |
| 2014/04/14 | 1,208 | 1,223 | 1,199 | 1,202 | 118,000 |
| 2014/04/11 | 1,210 | 1,223 | 1,195 | 1,208 | 103,300 |
| 2014/04/10 | 1,259 | 1,267 | 1,228 | 1,234 | 147,600 |
| 2014/04/09 | 1,266 | 1,270 | 1,240 | 1,243 | 123,600 |
| 2014/04/08 | 1,310 | 1,322 | 1,282 | 1,284 | 129,800 |
| 2014/04/07 | 1,329 | 1,338 | 1,312 | 1,319 | 131,100 |
| 2014/04/04 | 1,338 | 1,349 | 1,327 | 1,348 | 143,000 |
| 2014/04/03 | 1,336 | 1,357 | 1,330 | 1,339 | 231,700 |
| 2014/04/02 | 1,386 | 1,399 | 1,325 | 1,328 | 396,100 |
| 2014/04/01 | 1,397 | 1,400 | 1,356 | 1,390 | 246,900 |
| 2014/03/31 | 1,363 | 1,406 | 1,355 | 1,397 | 424,500 |
| 2014/03/28 | 1,282 | 1,341 | 1,276 | 1,337 | 286,600 |
| 2014/03/27 | 1,250 | 1,281 | 1,218 | 1,275 | 189,200 |
| 2014/03/26 | 1,243 | 1,273 | 1,225 | 1,250 | 241,300 |
| 2014/03/25 | 1,254 | 1,281 | 1,202 | 1,213 | 375,700 |
| 2014/03/24 | 1,241 | 1,295 | 1,217 | 1,224 | 444,300 |
| 2014/03/20 | 1,258 | 1,281 | 1,218 | 1,219 | 242,200 |
| 2014/03/19 | 1,280 | 1,302 | 1,256 | 1,256 | 152,800 |
| 2014/03/18 | 1,248 | 1,292 | 1,244 | 1,271 | 136,100 |
| 2014/03/17 | 1,234 | 1,254 | 1,223 | 1,227 | 125,500 |
| 2014/03/14 | 1,251 | 1,269 | 1,231 | 1,234 | 238,800 |
| 2014/03/13 | 1,290 | 1,317 | 1,285 | 1,291 | 158,800 |
| 2014/03/12 | 1,295 | 1,323 | 1,275 | 1,280 | 230,800 |
| 2014/03/11 | 1,298 | 1,305 | 1,274 | 1,283 | 103,700 |
| 2014/03/10 | 1,280 | 1,296 | 1,277 | 1,282 | 69,200 |
| 2014/03/07 | 1,266 | 1,282 | 1,250 | 1,280 | 109,300 |
| 2014/03/06 | 1,250 | 1,266 | 1,241 | 1,258 | 121,600 |
| 2014/03/05 | 1,261 | 1,273 | 1,241 | 1,248 | 326,800 |
| 2014/03/04 | 1,177 | 1,198 | 1,165 | 1,184 | 231,000 |
| 2014/03/03 | 1,194 | 1,240 | 1,181 | 1,207 | 155,300 |
| 2014/02/28 | 1,206 | 1,236 | 1,205 | 1,221 | 107,000 |
| 2014/02/27 | 1,230 | 1,250 | 1,221 | 1,221 | 100,000 |
| 2014/02/26 | 1,248 | 1,269 | 1,246 | 1,248 | 104,000 |
| 2014/02/25 | 1,274 | 1,292 | 1,262 | 1,278 | 99,000 |
| 2014/02/24 | 1,271 | 1,290 | 1,261 | 1,272 | 132,000 |
| 2014/02/21 | 1,267 | 1,285 | 1,266 | 1,271 | 257,000 |
| 2014/02/20 | 1,261 | 1,268 | 1,252 | 1,259 | 51,000 |
| 2014/02/19 | 1,276 | 1,288 | 1,257 | 1,262 | 81,000 |
| 2014/02/18 | 1,281 | 1,282 | 1,269 | 1,276 | 188,000 |
| 2014/02/17 | 1,280 | 1,292 | 1,262 | 1,281 | 142,000 |
| 2014/02/14 | 1,265 | 1,294 | 1,265 | 1,280 | 193,000 |
| 2014/02/13 | 1,274 | 1,290 | 1,270 | 1,273 | 95,000 |
| 2014/02/12 | 1,299 | 1,310 | 1,264 | 1,274 | 158,000 |
| 2014/02/10 | 1,286 | 1,319 | 1,286 | 1,314 | 133,000 |
| 2014/02/07 | 1,259 | 1,283 | 1,183 | 1,283 | 281,000 |
| 2014/02/06 | 1,210 | 1,236 | 1,204 | 1,229 | 172,000 |
| 2014/02/05 | 1,196 | 1,215 | 1,190 | 1,210 | 268,000 |
| 2014/02/04 | 1,197 | 1,203 | 1,171 | 1,172 | 196,000 |
| 2014/02/03 | 1,242 | 1,256 | 1,221 | 1,227 | 189,000 |
| 2014/01/31 | 1,294 | 1,308 | 1,253 | 1,272 | 146,000 |
| 2014/01/30 | 1,275 | 1,292 | 1,266 | 1,288 | 152,000 |
| 2014/01/29 | 1,303 | 1,322 | 1,298 | 1,305 | 84,000 |
| 2014/01/28 | 1,283 | 1,310 | 1,265 | 1,273 | 217,000 |
| 2014/01/27 | 1,268 | 1,300 | 1,245 | 1,253 | 457,000 |
| 2014/01/24 | 1,326 | 1,350 | 1,314 | 1,331 | 272,000 |
| 2014/01/23 | 1,389 | 1,400 | 1,358 | 1,358 | 171,000 |
| 2014/01/22 | 1,398 | 1,405 | 1,372 | 1,391 | 148,000 |
| 2014/01/21 | 1,410 | 1,434 | 1,396 | 1,398 | 111,000 |
| 2014/01/20 | 1,422 | 1,433 | 1,411 | 1,419 | 98,000 |
| 2014/01/17 | 1,375 | 1,412 | 1,372 | 1,406 | 206,000 |
| 2014/01/16 | 1,400 | 1,401 | 1,372 | 1,372 | 53,000 |
| 2014/01/15 | 1,379 | 1,386 | 1,364 | 1,384 | 61,000 |
| 2014/01/14 | 1,348 | 1,371 | 1,345 | 1,349 | 199,000 |
| 2014/01/10 | 1,410 | 1,410 | 1,384 | 1,405 | 204,000 |
| 2014/01/09 | 1,400 | 1,405 | 1,392 | 1,405 | 73,000 |
| 2014/01/08 | 1,358 | 1,405 | 1,358 | 1,400 | 152,000 |
| 2014/01/07 | 1,355 | 1,385 | 1,345 | 1,349 | 112,000 |
| 2014/01/06 | 1,347 | 1,377 | 1,330 | 1,360 | 118,000 |