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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,174 | 1,191 | 1,159 | 1,181 | 131,000 |
| 2018/12/27 | 1,170 | 1,187 | 1,168 | 1,183 | 133,900 |
| 2018/12/26 | 1,125 | 1,145 | 1,117 | 1,133 | 81,000 |
| 2018/12/25 | 1,054 | 1,124 | 1,024 | 1,106 | 150,100 |
| 2018/12/21 | 1,209 | 1,210 | 1,165 | 1,171 | 147,900 |
| 2018/12/20 | 1,262 | 1,275 | 1,191 | 1,195 | 161,300 |
| 2018/12/19 | 1,266 | 1,296 | 1,264 | 1,292 | 131,100 |
| 2018/12/18 | 1,260 | 1,274 | 1,253 | 1,260 | 87,100 |
| 2018/12/17 | 1,283 | 1,290 | 1,264 | 1,273 | 88,700 |
| 2018/12/14 | 1,282 | 1,305 | 1,255 | 1,263 | 188,800 |
| 2018/12/13 | 1,290 | 1,306 | 1,280 | 1,302 | 89,700 |
| 2018/12/12 | 1,259 | 1,288 | 1,254 | 1,280 | 98,500 |
| 2018/12/11 | 1,281 | 1,281 | 1,248 | 1,253 | 80,400 |
| 2018/12/10 | 1,260 | 1,289 | 1,260 | 1,284 | 74,600 |
| 2018/12/07 | 1,302 | 1,320 | 1,285 | 1,290 | 90,000 |
| 2018/12/06 | 1,348 | 1,348 | 1,304 | 1,315 | 105,100 |
| 2018/12/05 | 1,330 | 1,373 | 1,330 | 1,363 | 140,600 |
| 2018/12/04 | 1,402 | 1,402 | 1,352 | 1,353 | 104,200 |
| 2018/12/03 | 1,410 | 1,411 | 1,392 | 1,402 | 127,400 |
| 2018/11/30 | 1,382 | 1,402 | 1,375 | 1,394 | 205,300 |
| 2018/11/29 | 1,385 | 1,386 | 1,366 | 1,382 | 92,200 |
| 2018/11/28 | 1,386 | 1,386 | 1,354 | 1,370 | 98,700 |
| 2018/11/27 | 1,380 | 1,383 | 1,320 | 1,378 | 190,000 |
| 2018/11/26 | 1,385 | 1,388 | 1,374 | 1,380 | 150,200 |
| 2018/11/22 | 1,381 | 1,392 | 1,378 | 1,385 | 120,700 |
| 2018/11/21 | 1,339 | 1,375 | 1,337 | 1,369 | 96,100 |
| 2018/11/20 | 1,375 | 1,377 | 1,359 | 1,369 | 66,500 |
| 2018/11/19 | 1,357 | 1,385 | 1,352 | 1,379 | 118,700 |
| 2018/11/16 | 1,363 | 1,381 | 1,345 | 1,353 | 77,700 |
| 2018/11/15 | 1,363 | 1,373 | 1,348 | 1,362 | 113,100 |
| 2018/11/14 | 1,366 | 1,384 | 1,349 | 1,365 | 140,300 |
| 2018/11/13 | 1,335 | 1,365 | 1,314 | 1,360 | 187,600 |
| 2018/11/12 | 1,372 | 1,372 | 1,341 | 1,351 | 215,800 |
| 2018/11/09 | 1,366 | 1,398 | 1,348 | 1,385 | 259,700 |
| 2018/11/08 | 1,382 | 1,392 | 1,355 | 1,360 | 102,400 |
| 2018/11/07 | 1,364 | 1,382 | 1,341 | 1,347 | 176,900 |
| 2018/11/06 | 1,384 | 1,389 | 1,352 | 1,355 | 157,500 |
| 2018/11/05 | 1,344 | 1,382 | 1,339 | 1,371 | 293,600 |
| 2018/11/02 | 1,286 | 1,361 | 1,284 | 1,358 | 504,800 |
| 2018/11/01 | 1,228 | 1,291 | 1,226 | 1,265 | 406,400 |
| 2018/10/31 | 1,197 | 1,235 | 1,190 | 1,230 | 598,900 |
| 2018/10/30 | 1,145 | 1,198 | 1,145 | 1,167 | 1,382,900 |
| 2018/10/29 | 1,176 | 1,195 | 1,148 | 1,153 | 338,500 |
| 2018/10/26 | 1,195 | 1,195 | 1,159 | 1,172 | 341,600 |
| 2018/10/25 | 1,211 | 1,211 | 1,183 | 1,186 | 304,800 |
| 2018/10/24 | 1,250 | 1,257 | 1,236 | 1,243 | 221,300 |
| 2018/10/23 | 1,286 | 1,288 | 1,254 | 1,257 | 139,000 |
| 2018/10/22 | 1,290 | 1,302 | 1,277 | 1,295 | 156,400 |
| 2018/10/19 | 1,324 | 1,330 | 1,304 | 1,310 | 275,800 |
| 2018/10/18 | 1,346 | 1,356 | 1,331 | 1,348 | 244,500 |
| 2018/10/17 | 1,334 | 1,355 | 1,329 | 1,346 | 224,800 |
| 2018/10/16 | 1,330 | 1,341 | 1,319 | 1,332 | 175,100 |
| 2018/10/15 | 1,347 | 1,354 | 1,334 | 1,340 | 240,600 |
| 2018/10/12 | 1,380 | 1,382 | 1,364 | 1,369 | 199,900 |
| 2018/10/11 | 1,400 | 1,425 | 1,391 | 1,395 | 260,000 |
| 2018/10/10 | 1,530 | 1,532 | 1,478 | 1,479 | 253,200 |
| 2018/10/09 | 1,538 | 1,584 | 1,531 | 1,538 | 296,200 |
| 2018/10/05 | 1,577 | 1,596 | 1,555 | 1,566 | 168,100 |
| 2018/10/04 | 1,581 | 1,595 | 1,566 | 1,580 | 170,500 |
| 2018/10/03 | 1,564 | 1,596 | 1,540 | 1,546 | 196,300 |
| 2018/10/02 | 1,543 | 1,578 | 1,543 | 1,563 | 161,400 |
| 2018/10/01 | 1,509 | 1,543 | 1,508 | 1,538 | 115,200 |
| 2018/09/28 | 1,516 | 1,540 | 1,510 | 1,523 | 118,400 |
| 2018/09/27 | 1,522 | 1,534 | 1,497 | 1,513 | 132,000 |
| 2018/09/26 | 1,503 | 1,531 | 1,485 | 1,525 | 122,800 |
| 2018/09/25 | 1,531 | 1,545 | 1,518 | 1,538 | 177,000 |
| 2018/09/21 | 1,470 | 1,512 | 1,470 | 1,512 | 158,000 |
| 2018/09/20 | 1,499 | 1,502 | 1,468 | 1,475 | 96,800 |
| 2018/09/19 | 1,452 | 1,486 | 1,452 | 1,480 | 192,100 |
| 2018/09/18 | 1,405 | 1,444 | 1,405 | 1,437 | 123,400 |
| 2018/09/14 | 1,400 | 1,432 | 1,400 | 1,419 | 170,300 |
| 2018/09/13 | 1,391 | 1,407 | 1,374 | 1,392 | 149,000 |
| 2018/09/12 | 1,441 | 1,441 | 1,352 | 1,382 | 214,100 |
| 2018/09/11 | 1,449 | 1,461 | 1,444 | 1,448 | 111,900 |
| 2018/09/10 | 1,452 | 1,462 | 1,445 | 1,447 | 87,800 |
| 2018/09/07 | 1,442 | 1,454 | 1,432 | 1,452 | 72,600 |
| 2018/09/06 | 1,451 | 1,461 | 1,447 | 1,457 | 85,900 |
| 2018/09/05 | 1,436 | 1,456 | 1,435 | 1,452 | 118,300 |
| 2018/09/04 | 1,440 | 1,441 | 1,421 | 1,433 | 59,000 |
| 2018/09/03 | 1,471 | 1,474 | 1,425 | 1,435 | 75,100 |
| 2018/08/31 | 1,468 | 1,484 | 1,462 | 1,469 | 84,800 |
| 2018/08/30 | 1,495 | 1,498 | 1,469 | 1,477 | 88,900 |
| 2018/08/29 | 1,462 | 1,485 | 1,461 | 1,477 | 65,100 |
| 2018/08/28 | 1,465 | 1,485 | 1,462 | 1,465 | 90,700 |
| 2018/08/27 | 1,450 | 1,464 | 1,450 | 1,457 | 60,500 |
| 2018/08/24 | 1,459 | 1,460 | 1,442 | 1,449 | 53,300 |
| 2018/08/23 | 1,444 | 1,452 | 1,443 | 1,445 | 60,300 |
| 2018/08/22 | 1,412 | 1,438 | 1,410 | 1,436 | 72,500 |
| 2018/08/21 | 1,429 | 1,432 | 1,410 | 1,413 | 71,800 |
| 2018/08/20 | 1,449 | 1,449 | 1,430 | 1,439 | 74,400 |
| 2018/08/17 | 1,460 | 1,478 | 1,454 | 1,460 | 116,700 |
| 2018/08/16 | 1,452 | 1,462 | 1,437 | 1,455 | 173,500 |
| 2018/08/15 | 1,474 | 1,492 | 1,459 | 1,469 | 157,800 |
| 2018/08/14 | 1,463 | 1,471 | 1,451 | 1,461 | 138,100 |
| 2018/08/13 | 1,429 | 1,448 | 1,421 | 1,437 | 358,400 |
| 2018/08/10 | 1,491 | 1,496 | 1,405 | 1,410 | 553,900 |
| 2018/08/09 | 1,596 | 1,599 | 1,480 | 1,518 | 1,035,300 |
| 2018/08/08 | 1,560 | 1,577 | 1,559 | 1,560 | 372,400 |
| 2018/08/07 | 1,561 | 1,588 | 1,558 | 1,583 | 201,100 |
| 2018/08/06 | 1,565 | 1,570 | 1,557 | 1,560 | 218,200 |
| 2018/08/03 | 1,566 | 1,575 | 1,557 | 1,569 | 209,400 |
| 2018/08/02 | 1,577 | 1,595 | 1,573 | 1,578 | 112,000 |
| 2018/08/01 | 1,600 | 1,600 | 1,573 | 1,591 | 109,800 |
| 2018/07/31 | 1,600 | 1,631 | 1,590 | 1,595 | 290,700 |
| 2018/07/30 | 1,579 | 1,612 | 1,565 | 1,597 | 120,200 |
| 2018/07/27 | 1,590 | 1,617 | 1,583 | 1,594 | 163,500 |
| 2018/07/26 | 1,583 | 1,589 | 1,567 | 1,576 | 140,500 |
| 2018/07/25 | 1,558 | 1,573 | 1,558 | 1,560 | 123,800 |
| 2018/07/24 | 1,537 | 1,554 | 1,536 | 1,545 | 109,700 |
| 2018/07/23 | 1,520 | 1,533 | 1,515 | 1,524 | 112,600 |
| 2018/07/20 | 1,509 | 1,528 | 1,508 | 1,525 | 148,100 |
| 2018/07/19 | 1,482 | 1,521 | 1,482 | 1,516 | 145,000 |
| 2018/07/18 | 1,481 | 1,494 | 1,452 | 1,482 | 140,600 |
| 2018/07/17 | 1,427 | 1,469 | 1,427 | 1,452 | 289,600 |
| 2018/07/13 | 1,417 | 1,427 | 1,408 | 1,422 | 54,700 |
| 2018/07/12 | 1,422 | 1,430 | 1,406 | 1,409 | 65,000 |
| 2018/07/11 | 1,436 | 1,436 | 1,412 | 1,422 | 75,800 |
| 2018/07/10 | 1,451 | 1,463 | 1,444 | 1,447 | 144,700 |
| 2018/07/09 | 1,457 | 1,458 | 1,443 | 1,458 | 135,500 |
| 2018/07/06 | 1,385 | 1,436 | 1,385 | 1,433 | 184,800 |
| 2018/07/05 | 1,386 | 1,392 | 1,375 | 1,382 | 115,700 |
| 2018/07/04 | 1,376 | 1,403 | 1,376 | 1,394 | 99,700 |
| 2018/07/03 | 1,384 | 1,405 | 1,377 | 1,389 | 259,500 |
| 2018/07/02 | 1,364 | 1,374 | 1,352 | 1,354 | 173,600 |
| 2018/06/29 | 1,383 | 1,383 | 1,353 | 1,365 | 233,500 |
| 2018/06/28 | 1,409 | 1,409 | 1,376 | 1,397 | 379,200 |
| 2018/06/27 | 1,368 | 1,418 | 1,368 | 1,403 | 190,100 |
| 2018/06/26 | 1,343 | 1,372 | 1,334 | 1,368 | 180,200 |
| 2018/06/25 | 1,354 | 1,359 | 1,339 | 1,347 | 200,800 |
| 2018/06/22 | 1,363 | 1,365 | 1,350 | 1,360 | 202,800 |
| 2018/06/21 | 1,394 | 1,407 | 1,375 | 1,378 | 203,100 |
| 2018/06/20 | 1,400 | 1,405 | 1,383 | 1,402 | 132,600 |
| 2018/06/19 | 1,392 | 1,418 | 1,391 | 1,401 | 124,600 |
| 2018/06/18 | 1,428 | 1,437 | 1,395 | 1,397 | 199,900 |
| 2018/06/15 | 1,466 | 1,466 | 1,437 | 1,438 | 141,500 |
| 2018/06/14 | 1,456 | 1,470 | 1,450 | 1,454 | 108,700 |
| 2018/06/13 | 1,449 | 1,471 | 1,440 | 1,455 | 136,500 |
| 2018/06/12 | 1,449 | 1,470 | 1,440 | 1,445 | 163,000 |
| 2018/06/11 | 1,431 | 1,448 | 1,423 | 1,442 | 175,500 |
| 2018/06/08 | 1,447 | 1,447 | 1,401 | 1,419 | 260,200 |
| 2018/06/07 | 1,440 | 1,462 | 1,438 | 1,443 | 202,800 |
| 2018/06/06 | 1,467 | 1,469 | 1,445 | 1,451 | 209,100 |
| 2018/06/05 | 1,457 | 1,488 | 1,457 | 1,482 | 116,200 |
| 2018/06/04 | 1,466 | 1,473 | 1,449 | 1,453 | 180,800 |
| 2018/06/01 | 1,436 | 1,455 | 1,432 | 1,449 | 147,000 |
| 2018/05/31 | 1,464 | 1,466 | 1,433 | 1,444 | 389,700 |
| 2018/05/30 | 1,431 | 1,443 | 1,427 | 1,435 | 137,700 |
| 2018/05/29 | 1,437 | 1,452 | 1,434 | 1,450 | 76,200 |
| 2018/05/28 | 1,447 | 1,462 | 1,440 | 1,445 | 116,400 |
| 2018/05/25 | 1,451 | 1,457 | 1,430 | 1,453 | 117,900 |
| 2018/05/24 | 1,460 | 1,462 | 1,442 | 1,452 | 120,200 |
| 2018/05/23 | 1,457 | 1,457 | 1,437 | 1,454 | 82,200 |
| 2018/05/22 | 1,442 | 1,461 | 1,442 | 1,460 | 96,600 |
| 2018/05/21 | 1,420 | 1,439 | 1,412 | 1,435 | 117,700 |
| 2018/05/18 | 1,420 | 1,428 | 1,414 | 1,420 | 125,000 |
| 2018/05/17 | 1,401 | 1,426 | 1,392 | 1,415 | 235,400 |
| 2018/05/16 | 1,393 | 1,402 | 1,384 | 1,398 | 132,100 |
| 2018/05/15 | 1,374 | 1,407 | 1,374 | 1,393 | 210,900 |
| 2018/05/14 | 1,432 | 1,435 | 1,324 | 1,353 | 353,200 |
| 2018/05/11 | 1,481 | 1,511 | 1,453 | 1,462 | 301,600 |
| 2018/05/10 | 1,507 | 1,507 | 1,474 | 1,487 | 91,800 |
| 2018/05/09 | 1,509 | 1,509 | 1,483 | 1,504 | 107,600 |
| 2018/05/08 | 1,493 | 1,511 | 1,492 | 1,497 | 129,200 |
| 2018/05/07 | 1,510 | 1,510 | 1,473 | 1,493 | 155,200 |
| 2018/05/02 | 1,509 | 1,509 | 1,475 | 1,485 | 103,000 |
| 2018/05/01 | 1,505 | 1,511 | 1,490 | 1,503 | 100,700 |
| 2018/04/27 | 1,535 | 1,535 | 1,507 | 1,521 | 105,000 |
| 2018/04/26 | 1,549 | 1,549 | 1,524 | 1,525 | 112,500 |
| 2018/04/25 | 1,532 | 1,539 | 1,510 | 1,536 | 101,800 |
| 2018/04/24 | 1,551 | 1,563 | 1,530 | 1,547 | 135,100 |
| 2018/04/23 | 1,519 | 1,534 | 1,514 | 1,534 | 131,000 |
| 2018/04/20 | 1,517 | 1,517 | 1,498 | 1,515 | 79,500 |
| 2018/04/19 | 1,516 | 1,522 | 1,493 | 1,519 | 181,300 |
| 2018/04/18 | 1,490 | 1,505 | 1,476 | 1,499 | 109,500 |
| 2018/04/17 | 1,480 | 1,500 | 1,476 | 1,486 | 177,000 |
| 2018/04/16 | 1,461 | 1,475 | 1,451 | 1,474 | 90,800 |
| 2018/04/13 | 1,437 | 1,461 | 1,435 | 1,454 | 106,100 |
| 2018/04/12 | 1,432 | 1,436 | 1,415 | 1,427 | 101,300 |
| 2018/04/11 | 1,427 | 1,444 | 1,419 | 1,432 | 104,000 |
| 2018/04/10 | 1,385 | 1,434 | 1,385 | 1,428 | 102,100 |
| 2018/04/09 | 1,392 | 1,397 | 1,382 | 1,392 | 104,800 |
| 2018/04/06 | 1,394 | 1,418 | 1,382 | 1,391 | 130,500 |
| 2018/04/05 | 1,420 | 1,420 | 1,388 | 1,401 | 99,300 |
| 2018/04/04 | 1,390 | 1,413 | 1,389 | 1,404 | 110,500 |
| 2018/04/03 | 1,368 | 1,388 | 1,366 | 1,383 | 170,600 |
| 2018/04/02 | 1,400 | 1,402 | 1,387 | 1,387 | 126,800 |
| 2018/03/30 | 1,413 | 1,413 | 1,390 | 1,400 | 104,400 |
| 2018/03/29 | 1,422 | 1,422 | 1,388 | 1,404 | 126,100 |
| 2018/03/28 | 1,405 | 1,409 | 1,389 | 1,404 | 139,900 |
| 2018/03/27 | 1,401 | 1,440 | 1,401 | 1,437 | 148,800 |
| 2018/03/26 | 1,396 | 1,412 | 1,366 | 1,395 | 214,200 |
| 2018/03/23 | 1,385 | 1,405 | 1,364 | 1,370 | 294,400 |
| 2018/03/22 | 1,405 | 1,419 | 1,397 | 1,415 | 129,800 |
| 2018/03/20 | 1,396 | 1,409 | 1,390 | 1,408 | 135,200 |
| 2018/03/19 | 1,400 | 1,414 | 1,397 | 1,406 | 103,600 |
| 2018/03/16 | 1,421 | 1,425 | 1,405 | 1,416 | 132,500 |
| 2018/03/15 | 1,426 | 1,430 | 1,402 | 1,424 | 111,000 |
| 2018/03/14 | 1,415 | 1,439 | 1,406 | 1,426 | 85,900 |
| 2018/03/13 | 1,412 | 1,426 | 1,408 | 1,426 | 76,200 |
| 2018/03/12 | 1,419 | 1,438 | 1,414 | 1,435 | 100,400 |
| 2018/03/09 | 1,400 | 1,407 | 1,380 | 1,390 | 135,500 |
| 2018/03/08 | 1,415 | 1,418 | 1,369 | 1,375 | 135,900 |
| 2018/03/07 | 1,387 | 1,408 | 1,372 | 1,404 | 131,200 |
| 2018/03/06 | 1,400 | 1,420 | 1,396 | 1,400 | 141,200 |
| 2018/03/05 | 1,376 | 1,402 | 1,375 | 1,388 | 171,000 |
| 2018/03/02 | 1,384 | 1,399 | 1,381 | 1,388 | 178,400 |
| 2018/03/01 | 1,421 | 1,424 | 1,403 | 1,412 | 159,000 |
| 2018/02/28 | 1,438 | 1,460 | 1,429 | 1,429 | 239,400 |
| 2018/02/27 | 1,442 | 1,442 | 1,419 | 1,423 | 57,600 |
| 2018/02/26 | 1,448 | 1,449 | 1,425 | 1,425 | 70,100 |
| 2018/02/23 | 1,403 | 1,446 | 1,403 | 1,439 | 96,300 |
| 2018/02/22 | 1,400 | 1,411 | 1,388 | 1,400 | 112,400 |
| 2018/02/21 | 1,416 | 1,446 | 1,416 | 1,424 | 80,300 |
| 2018/02/20 | 1,414 | 1,422 | 1,405 | 1,412 | 153,800 |
| 2018/02/19 | 1,403 | 1,421 | 1,395 | 1,418 | 139,000 |
| 2018/02/16 | 1,385 | 1,397 | 1,380 | 1,381 | 120,800 |
| 2018/02/15 | 1,390 | 1,395 | 1,366 | 1,372 | 138,900 |
| 2018/02/14 | 1,422 | 1,422 | 1,366 | 1,376 | 199,200 |
| 2018/02/13 | 1,439 | 1,443 | 1,418 | 1,422 | 447,300 |
| 2018/02/09 | 1,400 | 1,418 | 1,396 | 1,409 | 245,800 |
| 2018/02/08 | 1,402 | 1,437 | 1,402 | 1,424 | 280,500 |
| 2018/02/07 | 1,440 | 1,456 | 1,406 | 1,406 | 251,000 |
| 2018/02/06 | 1,416 | 1,432 | 1,369 | 1,399 | 280,100 |
| 2018/02/05 | 1,525 | 1,529 | 1,491 | 1,494 | 183,500 |
| 2018/02/02 | 1,535 | 1,552 | 1,535 | 1,547 | 172,100 |
| 2018/02/01 | 1,517 | 1,541 | 1,517 | 1,540 | 228,100 |
| 2018/01/31 | 1,518 | 1,524 | 1,498 | 1,499 | 179,100 |
| 2018/01/30 | 1,517 | 1,525 | 1,492 | 1,493 | 130,000 |
| 2018/01/29 | 1,520 | 1,534 | 1,515 | 1,517 | 117,800 |
| 2018/01/26 | 1,499 | 1,533 | 1,498 | 1,513 | 202,000 |
| 2018/01/25 | 1,507 | 1,527 | 1,486 | 1,513 | 210,900 |
| 2018/01/24 | 1,530 | 1,537 | 1,516 | 1,517 | 158,500 |
| 2018/01/23 | 1,554 | 1,559 | 1,536 | 1,544 | 110,800 |
| 2018/01/22 | 1,540 | 1,542 | 1,522 | 1,526 | 123,300 |
| 2018/01/19 | 1,525 | 1,553 | 1,520 | 1,537 | 288,600 |
| 2018/01/18 | 1,591 | 1,596 | 1,551 | 1,552 | 166,300 |
| 2018/01/17 | 1,580 | 1,589 | 1,574 | 1,580 | 151,000 |
| 2018/01/16 | 1,619 | 1,619 | 1,595 | 1,602 | 139,500 |
| 2018/01/15 | 1,650 | 1,650 | 1,617 | 1,621 | 86,400 |
| 2018/01/12 | 1,647 | 1,661 | 1,630 | 1,630 | 233,000 |
| 2018/01/11 | 1,655 | 1,673 | 1,643 | 1,663 | 181,900 |
| 2018/01/10 | 1,662 | 1,669 | 1,645 | 1,654 | 125,600 |
| 2018/01/09 | 1,639 | 1,682 | 1,637 | 1,674 | 219,000 |
| 2018/01/05 | 1,639 | 1,655 | 1,620 | 1,628 | 133,300 |
| 2018/01/04 | 1,633 | 1,655 | 1,633 | 1,654 | 115,500 |