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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,784 | 1,784 | 1,761 | 1,779 | 150,500 |
| 2019/12/27 | 1,795 | 1,802 | 1,785 | 1,793 | 79,400 |
| 2019/12/26 | 1,765 | 1,785 | 1,761 | 1,779 | 123,800 |
| 2019/12/25 | 1,795 | 1,795 | 1,765 | 1,774 | 77,800 |
| 2019/12/24 | 1,766 | 1,777 | 1,757 | 1,777 | 60,600 |
| 2019/12/23 | 1,777 | 1,777 | 1,751 | 1,758 | 88,500 |
| 2019/12/20 | 1,767 | 1,786 | 1,753 | 1,754 | 238,000 |
| 2019/12/19 | 1,770 | 1,776 | 1,757 | 1,766 | 150,500 |
| 2019/12/18 | 1,792 | 1,796 | 1,757 | 1,770 | 199,700 |
| 2019/12/17 | 1,798 | 1,798 | 1,777 | 1,795 | 257,000 |
| 2019/12/16 | 1,806 | 1,812 | 1,786 | 1,798 | 185,200 |
| 2019/12/13 | 1,804 | 1,809 | 1,781 | 1,790 | 231,800 |
| 2019/12/12 | 1,809 | 1,810 | 1,778 | 1,786 | 83,800 |
| 2019/12/11 | 1,811 | 1,811 | 1,792 | 1,799 | 105,900 |
| 2019/12/10 | 1,832 | 1,835 | 1,810 | 1,815 | 106,700 |
| 2019/12/09 | 1,806 | 1,832 | 1,795 | 1,829 | 141,600 |
| 2019/12/06 | 1,808 | 1,822 | 1,799 | 1,808 | 217,300 |
| 2019/12/05 | 1,764 | 1,791 | 1,764 | 1,791 | 144,700 |
| 2019/12/04 | 1,720 | 1,765 | 1,716 | 1,761 | 162,600 |
| 2019/12/03 | 1,709 | 1,732 | 1,705 | 1,725 | 112,200 |
| 2019/12/02 | 1,729 | 1,747 | 1,725 | 1,745 | 87,800 |
| 2019/11/29 | 1,730 | 1,737 | 1,722 | 1,730 | 140,000 |
| 2019/11/28 | 1,722 | 1,733 | 1,710 | 1,733 | 111,200 |
| 2019/11/27 | 1,714 | 1,736 | 1,706 | 1,730 | 175,100 |
| 2019/11/26 | 1,722 | 1,723 | 1,683 | 1,698 | 285,800 |
| 2019/11/25 | 1,727 | 1,727 | 1,692 | 1,697 | 95,700 |
| 2019/11/22 | 1,705 | 1,720 | 1,691 | 1,691 | 110,200 |
| 2019/11/21 | 1,683 | 1,705 | 1,674 | 1,703 | 138,200 |
| 2019/11/20 | 1,686 | 1,694 | 1,672 | 1,690 | 156,100 |
| 2019/11/19 | 1,702 | 1,704 | 1,675 | 1,690 | 145,400 |
| 2019/11/18 | 1,698 | 1,698 | 1,682 | 1,692 | 222,200 |
| 2019/11/15 | 1,672 | 1,705 | 1,664 | 1,689 | 230,200 |
| 2019/11/14 | 1,670 | 1,670 | 1,642 | 1,665 | 240,600 |
| 2019/11/13 | 1,668 | 1,674 | 1,638 | 1,642 | 158,400 |
| 2019/11/12 | 1,648 | 1,679 | 1,646 | 1,668 | 206,600 |
| 2019/11/11 | 1,606 | 1,677 | 1,600 | 1,673 | 346,500 |
| 2019/11/08 | 1,650 | 1,670 | 1,525 | 1,556 | 673,700 |
| 2019/11/07 | 1,589 | 1,619 | 1,586 | 1,606 | 206,100 |
| 2019/11/06 | 1,580 | 1,586 | 1,560 | 1,582 | 150,700 |
| 2019/11/05 | 1,528 | 1,567 | 1,527 | 1,540 | 418,800 |
| 2019/11/01 | 1,569 | 1,573 | 1,559 | 1,568 | 105,500 |
| 2019/10/31 | 1,588 | 1,589 | 1,552 | 1,589 | 182,700 |
| 2019/10/30 | 1,575 | 1,599 | 1,563 | 1,595 | 330,400 |
| 2019/10/29 | 1,551 | 1,579 | 1,551 | 1,575 | 192,500 |
| 2019/10/28 | 1,532 | 1,540 | 1,516 | 1,536 | 190,600 |
| 2019/10/25 | 1,520 | 1,530 | 1,517 | 1,530 | 226,100 |
| 2019/10/24 | 1,505 | 1,509 | 1,500 | 1,503 | 78,100 |
| 2019/10/23 | 1,485 | 1,488 | 1,473 | 1,488 | 207,800 |
| 2019/10/21 | 1,467 | 1,487 | 1,456 | 1,481 | 154,100 |
| 2019/10/18 | 1,489 | 1,498 | 1,457 | 1,457 | 137,100 |
| 2019/10/17 | 1,452 | 1,475 | 1,449 | 1,468 | 169,700 |
| 2019/10/16 | 1,442 | 1,460 | 1,431 | 1,456 | 238,300 |
| 2019/10/15 | 1,410 | 1,434 | 1,393 | 1,412 | 251,400 |
| 2019/10/11 | 1,375 | 1,381 | 1,364 | 1,381 | 254,300 |
| 2019/10/10 | 1,374 | 1,380 | 1,359 | 1,370 | 99,600 |
| 2019/10/09 | 1,366 | 1,376 | 1,362 | 1,375 | 203,800 |
| 2019/10/08 | 1,378 | 1,392 | 1,370 | 1,377 | 239,400 |
| 2019/10/07 | 1,378 | 1,386 | 1,368 | 1,374 | 102,900 |
| 2019/10/04 | 1,359 | 1,379 | 1,356 | 1,372 | 117,900 |
| 2019/10/03 | 1,361 | 1,372 | 1,351 | 1,370 | 221,100 |
| 2019/10/02 | 1,383 | 1,400 | 1,381 | 1,391 | 312,400 |
| 2019/10/01 | 1,370 | 1,396 | 1,370 | 1,389 | 263,500 |
| 2019/09/30 | 1,371 | 1,399 | 1,371 | 1,392 | 319,700 |
| 2019/09/27 | 1,385 | 1,390 | 1,353 | 1,370 | 291,700 |
| 2019/09/26 | 1,381 | 1,394 | 1,371 | 1,375 | 307,400 |
| 2019/09/25 | 1,350 | 1,362 | 1,333 | 1,358 | 193,900 |
| 2019/09/24 | 1,358 | 1,361 | 1,349 | 1,357 | 194,300 |
| 2019/09/20 | 1,374 | 1,374 | 1,351 | 1,358 | 138,200 |
| 2019/09/19 | 1,366 | 1,380 | 1,360 | 1,372 | 137,200 |
| 2019/09/18 | 1,358 | 1,359 | 1,334 | 1,357 | 111,900 |
| 2019/09/17 | 1,365 | 1,365 | 1,342 | 1,353 | 94,900 |
| 2019/09/13 | 1,336 | 1,354 | 1,325 | 1,349 | 210,100 |
| 2019/09/12 | 1,327 | 1,336 | 1,309 | 1,322 | 192,500 |
| 2019/09/11 | 1,318 | 1,331 | 1,310 | 1,326 | 182,200 |
| 2019/09/10 | 1,269 | 1,318 | 1,269 | 1,304 | 247,800 |
| 2019/09/09 | 1,264 | 1,266 | 1,255 | 1,266 | 100,800 |
| 2019/09/06 | 1,276 | 1,278 | 1,260 | 1,266 | 83,600 |
| 2019/09/05 | 1,240 | 1,276 | 1,240 | 1,265 | 86,700 |
| 2019/09/04 | 1,236 | 1,242 | 1,228 | 1,230 | 105,700 |
| 2019/09/03 | 1,227 | 1,253 | 1,226 | 1,247 | 54,200 |
| 2019/09/02 | 1,238 | 1,242 | 1,228 | 1,230 | 93,200 |
| 2019/08/30 | 1,250 | 1,256 | 1,237 | 1,253 | 182,900 |
| 2019/08/29 | 1,230 | 1,235 | 1,212 | 1,229 | 78,200 |
| 2019/08/28 | 1,233 | 1,233 | 1,222 | 1,230 | 121,800 |
| 2019/08/27 | 1,234 | 1,234 | 1,222 | 1,231 | 160,400 |
| 2019/08/26 | 1,200 | 1,212 | 1,199 | 1,211 | 228,000 |
| 2019/08/23 | 1,241 | 1,258 | 1,238 | 1,246 | 280,100 |
| 2019/08/22 | 1,235 | 1,238 | 1,215 | 1,229 | 140,000 |
| 2019/08/21 | 1,232 | 1,244 | 1,231 | 1,232 | 63,400 |
| 2019/08/20 | 1,241 | 1,252 | 1,237 | 1,251 | 66,400 |
| 2019/08/19 | 1,239 | 1,247 | 1,226 | 1,235 | 83,700 |
| 2019/08/16 | 1,199 | 1,230 | 1,187 | 1,224 | 196,600 |
| 2019/08/15 | 1,207 | 1,221 | 1,204 | 1,206 | 145,400 |
| 2019/08/14 | 1,257 | 1,266 | 1,241 | 1,243 | 188,900 |
| 2019/08/13 | 1,228 | 1,240 | 1,218 | 1,235 | 300,100 |
| 2019/08/09 | 1,245 | 1,256 | 1,245 | 1,250 | 252,700 |
| 2019/08/08 | 1,262 | 1,276 | 1,214 | 1,253 | 877,400 |
| 2019/08/07 | 1,272 | 1,289 | 1,272 | 1,277 | 210,600 |
| 2019/08/06 | 1,241 | 1,283 | 1,232 | 1,278 | 141,200 |
| 2019/08/05 | 1,285 | 1,289 | 1,250 | 1,271 | 139,100 |
| 2019/08/02 | 1,326 | 1,341 | 1,285 | 1,298 | 177,000 |
| 2019/08/01 | 1,352 | 1,368 | 1,346 | 1,359 | 78,100 |
| 2019/07/31 | 1,366 | 1,379 | 1,353 | 1,363 | 128,900 |
| 2019/07/30 | 1,383 | 1,394 | 1,374 | 1,388 | 73,200 |
| 2019/07/29 | 1,372 | 1,387 | 1,368 | 1,371 | 82,400 |
| 2019/07/26 | 1,374 | 1,374 | 1,363 | 1,369 | 59,900 |
| 2019/07/25 | 1,376 | 1,394 | 1,376 | 1,391 | 57,200 |
| 2019/07/24 | 1,380 | 1,383 | 1,367 | 1,376 | 100,800 |
| 2019/07/23 | 1,353 | 1,384 | 1,351 | 1,378 | 91,300 |
| 2019/07/22 | 1,351 | 1,366 | 1,349 | 1,353 | 69,900 |
| 2019/07/19 | 1,316 | 1,357 | 1,310 | 1,351 | 121,200 |
| 2019/07/18 | 1,363 | 1,368 | 1,314 | 1,322 | 209,100 |
| 2019/07/17 | 1,382 | 1,389 | 1,369 | 1,374 | 173,600 |
| 2019/07/16 | 1,401 | 1,404 | 1,383 | 1,388 | 108,100 |
| 2019/07/12 | 1,419 | 1,428 | 1,409 | 1,409 | 81,200 |
| 2019/07/11 | 1,411 | 1,416 | 1,389 | 1,409 | 76,200 |
| 2019/07/10 | 1,374 | 1,409 | 1,374 | 1,405 | 193,100 |
| 2019/07/09 | 1,460 | 1,464 | 1,412 | 1,434 | 85,400 |
| 2019/07/08 | 1,471 | 1,477 | 1,455 | 1,459 | 83,500 |
| 2019/07/05 | 1,496 | 1,504 | 1,479 | 1,482 | 79,600 |
| 2019/07/04 | 1,490 | 1,505 | 1,485 | 1,502 | 118,400 |
| 2019/07/03 | 1,490 | 1,496 | 1,480 | 1,483 | 157,100 |
| 2019/07/02 | 1,467 | 1,496 | 1,463 | 1,493 | 90,500 |
| 2019/07/01 | 1,442 | 1,471 | 1,430 | 1,469 | 157,900 |
| 2019/06/28 | 1,409 | 1,426 | 1,397 | 1,408 | 137,600 |
| 2019/06/27 | 1,389 | 1,427 | 1,385 | 1,427 | 141,500 |
| 2019/06/26 | 1,391 | 1,406 | 1,383 | 1,393 | 79,800 |
| 2019/06/25 | 1,411 | 1,419 | 1,392 | 1,400 | 92,200 |
| 2019/06/24 | 1,411 | 1,427 | 1,401 | 1,419 | 65,800 |
| 2019/06/21 | 1,433 | 1,436 | 1,401 | 1,410 | 173,700 |
| 2019/06/20 | 1,425 | 1,441 | 1,419 | 1,433 | 162,400 |
| 2019/06/19 | 1,450 | 1,450 | 1,403 | 1,410 | 279,700 |
| 2019/06/18 | 1,428 | 1,463 | 1,427 | 1,434 | 243,500 |
| 2019/06/17 | 1,467 | 1,471 | 1,412 | 1,415 | 269,400 |
| 2019/06/14 | 1,475 | 1,487 | 1,456 | 1,482 | 229,400 |
| 2019/06/13 | 1,495 | 1,502 | 1,455 | 1,462 | 235,100 |
| 2019/06/12 | 1,509 | 1,526 | 1,504 | 1,515 | 316,200 |
| 2019/06/11 | 1,498 | 1,514 | 1,485 | 1,503 | 252,700 |
| 2019/06/10 | 1,486 | 1,497 | 1,482 | 1,490 | 241,800 |
| 2019/06/07 | 1,466 | 1,484 | 1,461 | 1,481 | 136,800 |
| 2019/06/06 | 1,448 | 1,462 | 1,445 | 1,450 | 230,800 |
| 2019/06/05 | 1,431 | 1,449 | 1,416 | 1,447 | 280,400 |
| 2019/06/04 | 1,409 | 1,431 | 1,407 | 1,428 | 192,900 |
| 2019/06/03 | 1,398 | 1,421 | 1,395 | 1,411 | 185,000 |
| 2019/05/31 | 1,410 | 1,431 | 1,402 | 1,418 | 151,600 |
| 2019/05/30 | 1,400 | 1,434 | 1,400 | 1,426 | 159,000 |
| 2019/05/29 | 1,438 | 1,444 | 1,416 | 1,424 | 166,800 |
| 2019/05/28 | 1,417 | 1,448 | 1,414 | 1,441 | 241,400 |
| 2019/05/27 | 1,414 | 1,426 | 1,404 | 1,423 | 109,900 |
| 2019/05/24 | 1,393 | 1,415 | 1,382 | 1,411 | 154,100 |
| 2019/05/23 | 1,395 | 1,411 | 1,389 | 1,408 | 126,200 |
| 2019/05/22 | 1,409 | 1,419 | 1,397 | 1,399 | 100,600 |
| 2019/05/21 | 1,405 | 1,419 | 1,398 | 1,407 | 133,500 |
| 2019/05/20 | 1,420 | 1,432 | 1,412 | 1,418 | 139,000 |
| 2019/05/17 | 1,411 | 1,431 | 1,403 | 1,428 | 165,300 |
| 2019/05/16 | 1,402 | 1,410 | 1,387 | 1,408 | 166,700 |
| 2019/05/15 | 1,379 | 1,406 | 1,363 | 1,401 | 246,700 |
| 2019/05/14 | 1,331 | 1,379 | 1,319 | 1,377 | 201,600 |
| 2019/05/13 | 1,321 | 1,392 | 1,316 | 1,361 | 312,700 |
| 2019/05/10 | 1,275 | 1,340 | 1,268 | 1,308 | 323,300 |
| 2019/05/09 | 1,282 | 1,305 | 1,278 | 1,294 | 191,200 |
| 2019/05/08 | 1,316 | 1,336 | 1,304 | 1,309 | 188,600 |
| 2019/05/07 | 1,349 | 1,373 | 1,341 | 1,346 | 205,500 |
| 2019/04/26 | 1,340 | 1,362 | 1,326 | 1,357 | 108,700 |
| 2019/04/25 | 1,346 | 1,357 | 1,329 | 1,353 | 134,300 |
| 2019/04/24 | 1,352 | 1,357 | 1,333 | 1,341 | 193,900 |
| 2019/04/23 | 1,366 | 1,379 | 1,352 | 1,355 | 250,000 |
| 2019/04/22 | 1,367 | 1,372 | 1,355 | 1,366 | 85,000 |
| 2019/04/19 | 1,381 | 1,387 | 1,371 | 1,376 | 31,800 |
| 2019/04/18 | 1,377 | 1,380 | 1,365 | 1,368 | 121,900 |
| 2019/04/17 | 1,360 | 1,382 | 1,349 | 1,378 | 103,400 |
| 2019/04/16 | 1,370 | 1,372 | 1,347 | 1,354 | 78,000 |
| 2019/04/15 | 1,382 | 1,397 | 1,349 | 1,377 | 181,600 |
| 2019/04/12 | 1,360 | 1,360 | 1,344 | 1,352 | 97,000 |
| 2019/04/11 | 1,349 | 1,361 | 1,339 | 1,354 | 144,700 |
| 2019/04/10 | 1,351 | 1,353 | 1,330 | 1,333 | 96,200 |
| 2019/04/09 | 1,358 | 1,364 | 1,344 | 1,363 | 98,600 |
| 2019/04/08 | 1,373 | 1,381 | 1,354 | 1,362 | 95,800 |
| 2019/04/05 | 1,351 | 1,386 | 1,351 | 1,373 | 149,800 |
| 2019/04/04 | 1,377 | 1,377 | 1,342 | 1,346 | 124,400 |
| 2019/04/03 | 1,320 | 1,339 | 1,308 | 1,339 | 154,800 |
| 2019/04/02 | 1,307 | 1,320 | 1,300 | 1,313 | 93,800 |
| 2019/04/01 | 1,269 | 1,305 | 1,257 | 1,293 | 161,200 |
| 2019/03/29 | 1,251 | 1,255 | 1,216 | 1,225 | 180,000 |
| 2019/03/28 | 1,270 | 1,272 | 1,245 | 1,253 | 120,300 |
| 2019/03/27 | 1,287 | 1,301 | 1,269 | 1,286 | 176,800 |
| 2019/03/26 | 1,247 | 1,324 | 1,235 | 1,317 | 380,200 |
| 2019/03/25 | 1,230 | 1,231 | 1,197 | 1,217 | 148,900 |
| 2019/03/22 | 1,256 | 1,269 | 1,219 | 1,265 | 315,000 |
| 2019/03/20 | 1,250 | 1,255 | 1,230 | 1,251 | 142,400 |
| 2019/03/19 | 1,253 | 1,253 | 1,229 | 1,243 | 95,900 |
| 2019/03/18 | 1,271 | 1,271 | 1,236 | 1,252 | 168,400 |
| 2019/03/15 | 1,252 | 1,265 | 1,246 | 1,251 | 205,800 |
| 2019/03/14 | 1,263 | 1,263 | 1,231 | 1,235 | 138,100 |
| 2019/03/13 | 1,279 | 1,279 | 1,244 | 1,253 | 81,100 |
| 2019/03/12 | 1,273 | 1,283 | 1,270 | 1,274 | 105,200 |
| 2019/03/11 | 1,258 | 1,263 | 1,241 | 1,253 | 82,700 |
| 2019/03/08 | 1,270 | 1,280 | 1,250 | 1,256 | 172,900 |
| 2019/03/07 | 1,285 | 1,305 | 1,280 | 1,290 | 147,100 |
| 2019/03/06 | 1,294 | 1,305 | 1,292 | 1,299 | 85,100 |
| 2019/03/05 | 1,310 | 1,321 | 1,286 | 1,303 | 165,500 |
| 2019/03/04 | 1,339 | 1,343 | 1,304 | 1,314 | 82,600 |
| 2019/03/01 | 1,317 | 1,328 | 1,296 | 1,316 | 259,000 |
| 2019/02/28 | 1,303 | 1,315 | 1,277 | 1,301 | 267,100 |
| 2019/02/27 | 1,274 | 1,292 | 1,271 | 1,287 | 171,500 |
| 2019/02/26 | 1,261 | 1,269 | 1,251 | 1,261 | 150,900 |
| 2019/02/25 | 1,253 | 1,274 | 1,252 | 1,267 | 184,700 |
| 2019/02/22 | 1,237 | 1,243 | 1,192 | 1,236 | 234,000 |
| 2019/02/21 | 1,229 | 1,259 | 1,227 | 1,240 | 285,000 |
| 2019/02/20 | 1,213 | 1,223 | 1,210 | 1,221 | 126,400 |
| 2019/02/19 | 1,212 | 1,217 | 1,202 | 1,213 | 112,800 |
| 2019/02/18 | 1,222 | 1,225 | 1,204 | 1,213 | 128,600 |
| 2019/02/15 | 1,183 | 1,197 | 1,175 | 1,192 | 101,200 |
| 2019/02/14 | 1,219 | 1,227 | 1,187 | 1,188 | 161,700 |
| 2019/02/13 | 1,236 | 1,246 | 1,217 | 1,217 | 180,800 |
| 2019/02/12 | 1,186 | 1,228 | 1,186 | 1,222 | 164,400 |
| 2019/02/08 | 1,175 | 1,189 | 1,156 | 1,172 | 240,600 |
| 2019/02/07 | 1,214 | 1,222 | 1,163 | 1,177 | 194,400 |
| 2019/02/06 | 1,232 | 1,246 | 1,220 | 1,228 | 254,800 |
| 2019/02/05 | 1,199 | 1,230 | 1,195 | 1,224 | 154,300 |
| 2019/02/04 | 1,178 | 1,202 | 1,172 | 1,199 | 117,200 |
| 2019/02/01 | 1,175 | 1,183 | 1,161 | 1,170 | 147,500 |
| 2019/01/31 | 1,208 | 1,208 | 1,178 | 1,185 | 151,600 |
| 2019/01/30 | 1,190 | 1,192 | 1,179 | 1,179 | 132,600 |
| 2019/01/29 | 1,185 | 1,202 | 1,167 | 1,175 | 108,300 |
| 2019/01/28 | 1,188 | 1,214 | 1,187 | 1,192 | 152,700 |
| 2019/01/25 | 1,172 | 1,204 | 1,164 | 1,184 | 121,000 |
| 2019/01/24 | 1,180 | 1,186 | 1,151 | 1,172 | 145,000 |
| 2019/01/23 | 1,193 | 1,193 | 1,176 | 1,181 | 99,600 |
| 2019/01/22 | 1,218 | 1,222 | 1,198 | 1,200 | 83,100 |
| 2019/01/21 | 1,203 | 1,214 | 1,196 | 1,204 | 63,500 |
| 2019/01/18 | 1,170 | 1,197 | 1,164 | 1,185 | 82,400 |
| 2019/01/17 | 1,170 | 1,196 | 1,165 | 1,170 | 131,200 |
| 2019/01/16 | 1,180 | 1,180 | 1,162 | 1,167 | 69,500 |
| 2019/01/15 | 1,148 | 1,183 | 1,144 | 1,181 | 139,900 |
| 2019/01/11 | 1,171 | 1,174 | 1,153 | 1,165 | 72,200 |
| 2019/01/10 | 1,167 | 1,173 | 1,158 | 1,166 | 72,600 |
| 2019/01/09 | 1,180 | 1,184 | 1,172 | 1,176 | 118,600 |
| 2019/01/08 | 1,182 | 1,188 | 1,169 | 1,179 | 84,300 |
| 2019/01/07 | 1,153 | 1,181 | 1,150 | 1,168 | 114,400 |
| 2019/01/04 | 1,144 | 1,166 | 1,075 | 1,115 | 209,700 |