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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,030 | 3,050 | 2,995 | 2,997 | 117,700 |
| 2022/12/29 | 3,025 | 3,050 | 2,987 | 3,035 | 139,200 |
| 2022/12/28 | 3,040 | 3,060 | 3,025 | 3,040 | 83,800 |
| 2022/12/27 | 3,085 | 3,100 | 3,040 | 3,045 | 65,200 |
| 2022/12/26 | 3,030 | 3,075 | 3,030 | 3,065 | 94,900 |
| 2022/12/23 | 3,050 | 3,060 | 3,030 | 3,035 | 110,900 |
| 2022/12/22 | 3,095 | 3,095 | 3,055 | 3,070 | 132,000 |
| 2022/12/21 | 3,140 | 3,150 | 3,065 | 3,075 | 164,900 |
| 2022/12/20 | 3,175 | 3,205 | 3,095 | 3,140 | 223,900 |
| 2022/12/19 | 3,180 | 3,210 | 3,170 | 3,180 | 138,200 |
| 2022/12/16 | 3,210 | 3,260 | 3,185 | 3,190 | 199,900 |
| 2022/12/15 | 3,285 | 3,295 | 3,250 | 3,250 | 116,500 |
| 2022/12/14 | 3,300 | 3,330 | 3,275 | 3,295 | 117,300 |
| 2022/12/13 | 3,330 | 3,330 | 3,290 | 3,290 | 92,000 |
| 2022/12/12 | 3,250 | 3,320 | 3,245 | 3,300 | 115,700 |
| 2022/12/09 | 3,200 | 3,265 | 3,200 | 3,255 | 113,100 |
| 2022/12/08 | 3,190 | 3,220 | 3,155 | 3,215 | 121,800 |
| 2022/12/07 | 3,145 | 3,220 | 3,120 | 3,195 | 151,800 |
| 2022/12/06 | 3,180 | 3,235 | 3,180 | 3,195 | 147,900 |
| 2022/12/05 | 3,160 | 3,185 | 3,130 | 3,170 | 218,900 |
| 2022/12/02 | 3,120 | 3,140 | 3,050 | 3,090 | 174,000 |
| 2022/12/01 | 3,060 | 3,185 | 3,050 | 3,155 | 320,600 |
| 2022/11/30 | 3,020 | 3,040 | 3,005 | 3,010 | 264,400 |
| 2022/11/29 | 3,020 | 3,030 | 3,000 | 3,030 | 112,900 |
| 2022/11/28 | 3,100 | 3,100 | 3,030 | 3,030 | 80,700 |
| 2022/11/25 | 3,140 | 3,140 | 3,070 | 3,095 | 106,100 |
| 2022/11/24 | 3,110 | 3,150 | 3,110 | 3,140 | 100,200 |
| 2022/11/22 | 3,065 | 3,095 | 3,065 | 3,085 | 77,500 |
| 2022/11/21 | 3,060 | 3,070 | 3,040 | 3,055 | 62,700 |
| 2022/11/18 | 3,035 | 3,060 | 3,020 | 3,045 | 80,300 |
| 2022/11/17 | 3,010 | 3,040 | 3,005 | 3,020 | 62,400 |
| 2022/11/16 | 2,961 | 3,010 | 2,927 | 3,000 | 128,400 |
| 2022/11/15 | 2,981 | 2,981 | 2,941 | 2,966 | 110,600 |
| 2022/11/14 | 2,990 | 3,025 | 2,944 | 2,944 | 156,000 |
| 2022/11/11 | 2,948 | 2,970 | 2,908 | 2,967 | 189,800 |
| 2022/11/10 | 2,912 | 2,923 | 2,870 | 2,871 | 290,500 |
| 2022/11/09 | 2,907 | 2,945 | 2,872 | 2,928 | 479,700 |
| 2022/11/08 | 3,045 | 3,115 | 3,045 | 3,065 | 131,700 |
| 2022/11/07 | 3,025 | 3,055 | 3,020 | 3,040 | 112,200 |
| 2022/11/04 | 3,020 | 3,045 | 3,005 | 3,045 | 184,800 |
| 2022/11/02 | 2,983 | 3,060 | 2,979 | 3,045 | 209,300 |
| 2022/11/01 | 2,990 | 2,998 | 2,960 | 2,976 | 77,800 |
| 2022/10/31 | 2,953 | 2,970 | 2,924 | 2,958 | 180,800 |
| 2022/10/28 | 2,920 | 2,964 | 2,917 | 2,917 | 748,700 |
| 2022/10/27 | 2,972 | 2,980 | 2,960 | 2,964 | 209,200 |
| 2022/10/26 | 3,015 | 3,035 | 2,984 | 2,984 | 133,800 |
| 2022/10/25 | 2,993 | 3,010 | 2,984 | 2,995 | 90,200 |
| 2022/10/24 | 3,010 | 3,020 | 2,969 | 2,975 | 120,900 |
| 2022/10/21 | 2,955 | 2,966 | 2,948 | 2,957 | 172,200 |
| 2022/10/20 | 2,977 | 3,000 | 2,966 | 2,990 | 89,200 |
| 2022/10/19 | 3,015 | 3,025 | 2,992 | 2,993 | 84,300 |
| 2022/10/18 | 3,035 | 3,040 | 2,986 | 2,995 | 130,200 |
| 2022/10/17 | 2,978 | 2,992 | 2,965 | 2,982 | 129,400 |
| 2022/10/14 | 3,050 | 3,060 | 3,010 | 3,010 | 139,100 |
| 2022/10/13 | 3,035 | 3,045 | 2,999 | 2,999 | 174,100 |
| 2022/10/12 | 3,055 | 3,070 | 3,030 | 3,040 | 222,600 |
| 2022/10/11 | 3,060 | 3,135 | 3,045 | 3,095 | 230,300 |
| 2022/10/07 | 3,035 | 3,100 | 3,030 | 3,090 | 191,800 |
| 2022/10/06 | 3,050 | 3,085 | 3,040 | 3,060 | 155,000 |
| 2022/10/05 | 3,105 | 3,105 | 3,020 | 3,025 | 253,800 |
| 2022/10/04 | 3,015 | 3,115 | 3,000 | 3,105 | 199,400 |
| 2022/10/03 | 2,900 | 2,957 | 2,900 | 2,955 | 216,900 |
| 2022/09/30 | 2,922 | 2,971 | 2,894 | 2,919 | 176,800 |
| 2022/09/29 | 2,888 | 2,962 | 2,847 | 2,949 | 217,400 |
| 2022/09/28 | 2,840 | 2,860 | 2,823 | 2,857 | 206,000 |
| 2022/09/27 | 2,857 | 2,893 | 2,832 | 2,838 | 209,200 |
| 2022/09/26 | 2,863 | 2,881 | 2,845 | 2,855 | 198,700 |
| 2022/09/22 | 2,810 | 2,867 | 2,805 | 2,863 | 241,200 |
| 2022/09/21 | 2,859 | 2,874 | 2,850 | 2,857 | 167,800 |
| 2022/09/20 | 2,923 | 2,933 | 2,901 | 2,908 | 128,800 |
| 2022/09/16 | 2,860 | 2,881 | 2,858 | 2,873 | 189,700 |
| 2022/09/15 | 2,884 | 2,904 | 2,861 | 2,900 | 104,700 |
| 2022/09/14 | 2,874 | 2,895 | 2,869 | 2,879 | 173,700 |
| 2022/09/13 | 2,917 | 2,930 | 2,897 | 2,921 | 184,200 |
| 2022/09/12 | 2,927 | 2,968 | 2,926 | 2,961 | 107,800 |
| 2022/09/09 | 2,852 | 2,913 | 2,851 | 2,903 | 179,600 |
| 2022/09/08 | 2,844 | 2,888 | 2,834 | 2,879 | 144,000 |
| 2022/09/07 | 2,777 | 2,795 | 2,766 | 2,787 | 99,400 |
| 2022/09/06 | 2,783 | 2,790 | 2,749 | 2,776 | 132,600 |
| 2022/09/05 | 2,750 | 2,779 | 2,734 | 2,768 | 151,300 |
| 2022/09/02 | 2,789 | 2,796 | 2,766 | 2,777 | 143,000 |
| 2022/09/01 | 2,771 | 2,798 | 2,768 | 2,785 | 177,600 |
| 2022/08/31 | 2,770 | 2,818 | 2,770 | 2,817 | 203,500 |
| 2022/08/30 | 2,753 | 2,802 | 2,736 | 2,781 | 132,200 |
| 2022/08/29 | 2,803 | 2,845 | 2,743 | 2,749 | 242,800 |
| 2022/08/26 | 2,893 | 2,917 | 2,859 | 2,903 | 105,100 |
| 2022/08/25 | 2,868 | 2,882 | 2,848 | 2,872 | 121,600 |
| 2022/08/24 | 2,869 | 2,893 | 2,844 | 2,888 | 121,400 |
| 2022/08/23 | 2,822 | 2,855 | 2,790 | 2,837 | 172,200 |
| 2022/08/22 | 2,905 | 2,905 | 2,840 | 2,855 | 193,500 |
| 2022/08/19 | 2,987 | 2,987 | 2,950 | 2,951 | 70,300 |
| 2022/08/18 | 2,926 | 2,957 | 2,918 | 2,941 | 69,500 |
| 2022/08/17 | 2,976 | 2,998 | 2,942 | 2,956 | 121,200 |
| 2022/08/16 | 2,967 | 2,967 | 2,924 | 2,953 | 139,000 |
| 2022/08/15 | 2,980 | 2,995 | 2,957 | 2,967 | 74,700 |
| 2022/08/12 | 2,944 | 2,965 | 2,897 | 2,948 | 177,000 |
| 2022/08/10 | 2,896 | 2,908 | 2,853 | 2,900 | 146,800 |
| 2022/08/09 | 2,889 | 2,908 | 2,849 | 2,891 | 271,100 |
| 2022/08/08 | 2,762 | 2,873 | 2,691 | 2,850 | 243,200 |
| 2022/08/05 | 2,791 | 2,822 | 2,781 | 2,812 | 153,500 |
| 2022/08/04 | 2,838 | 2,838 | 2,764 | 2,775 | 149,100 |
| 2022/08/03 | 2,828 | 2,839 | 2,804 | 2,831 | 173,900 |
| 2022/08/02 | 2,871 | 2,885 | 2,771 | 2,797 | 175,100 |
| 2022/08/01 | 2,855 | 2,902 | 2,833 | 2,897 | 170,000 |
| 2022/07/29 | 2,858 | 2,861 | 2,822 | 2,851 | 119,400 |
| 2022/07/28 | 2,882 | 2,882 | 2,810 | 2,829 | 242,500 |
| 2022/07/27 | 2,881 | 2,896 | 2,855 | 2,876 | 142,900 |
| 2022/07/26 | 2,837 | 2,927 | 2,837 | 2,880 | 369,600 |
| 2022/07/25 | 2,993 | 3,005 | 2,936 | 2,937 | 185,200 |
| 2022/07/22 | 3,030 | 3,050 | 2,998 | 3,030 | 285,700 |
| 2022/07/21 | 3,050 | 3,065 | 3,030 | 3,055 | 139,000 |
| 2022/07/20 | 3,095 | 3,100 | 3,030 | 3,060 | 249,700 |
| 2022/07/19 | 3,005 | 3,040 | 2,988 | 3,030 | 114,400 |
| 2022/07/15 | 2,987 | 3,005 | 2,950 | 2,986 | 162,900 |
| 2022/07/14 | 2,959 | 2,973 | 2,939 | 2,959 | 85,600 |
| 2022/07/13 | 2,945 | 2,976 | 2,926 | 2,955 | 113,500 |
| 2022/07/12 | 3,000 | 3,010 | 2,956 | 2,960 | 232,800 |
| 2022/07/11 | 3,080 | 3,125 | 3,015 | 3,030 | 200,200 |
| 2022/07/08 | 3,045 | 3,110 | 3,035 | 3,035 | 203,500 |
| 2022/07/07 | 3,070 | 3,070 | 2,995 | 3,015 | 187,100 |
| 2022/07/06 | 3,075 | 3,080 | 2,997 | 3,020 | 212,800 |
| 2022/07/05 | 3,105 | 3,115 | 3,065 | 3,085 | 211,300 |
| 2022/07/04 | 3,045 | 3,095 | 3,005 | 3,085 | 338,700 |
| 2022/07/01 | 2,993 | 3,055 | 2,993 | 3,045 | 221,300 |
| 2022/06/30 | 3,000 | 3,055 | 2,976 | 3,005 | 338,800 |
| 2022/06/29 | 2,984 | 3,020 | 2,947 | 3,005 | 520,100 |
| 2022/06/28 | 2,884 | 2,993 | 2,858 | 2,987 | 405,900 |
| 2022/06/27 | 2,866 | 2,898 | 2,836 | 2,895 | 281,700 |
| 2022/06/24 | 2,664 | 2,821 | 2,633 | 2,816 | 730,700 |
| 2022/06/23 | 2,764 | 2,876 | 2,760 | 2,864 | 505,500 |
| 2022/06/22 | 2,783 | 2,804 | 2,733 | 2,790 | 250,900 |
| 2022/06/21 | 2,706 | 2,773 | 2,702 | 2,758 | 241,700 |
| 2022/06/20 | 2,712 | 2,724 | 2,656 | 2,675 | 300,200 |
| 2022/06/17 | 2,653 | 2,690 | 2,641 | 2,686 | 258,700 |
| 2022/06/16 | 2,705 | 2,747 | 2,691 | 2,730 | 281,500 |
| 2022/06/15 | 2,683 | 2,707 | 2,668 | 2,686 | 317,300 |
| 2022/06/14 | 2,618 | 2,669 | 2,618 | 2,666 | 220,500 |
| 2022/06/13 | 2,659 | 2,674 | 2,617 | 2,640 | 221,400 |
| 2022/06/10 | 2,705 | 2,706 | 2,672 | 2,685 | 336,500 |
| 2022/06/09 | 2,738 | 2,756 | 2,718 | 2,737 | 263,900 |
| 2022/06/08 | 2,711 | 2,755 | 2,696 | 2,743 | 262,700 |
| 2022/06/07 | 2,686 | 2,689 | 2,652 | 2,686 | 230,700 |
| 2022/06/06 | 2,632 | 2,660 | 2,617 | 2,649 | 165,700 |
| 2022/06/03 | 2,673 | 2,677 | 2,634 | 2,644 | 329,400 |
| 2022/06/02 | 2,619 | 2,626 | 2,578 | 2,626 | 253,400 |
| 2022/06/01 | 2,618 | 2,654 | 2,596 | 2,654 | 218,200 |
| 2022/05/31 | 2,636 | 2,665 | 2,617 | 2,618 | 273,900 |
| 2022/05/30 | 2,607 | 2,640 | 2,583 | 2,629 | 553,200 |
| 2022/05/27 | 2,566 | 2,588 | 2,541 | 2,581 | 335,000 |
| 2022/05/26 | 2,595 | 2,613 | 2,514 | 2,530 | 392,900 |
| 2022/05/25 | 2,577 | 2,635 | 2,571 | 2,621 | 445,100 |
| 2022/05/24 | 2,567 | 2,596 | 2,554 | 2,577 | 450,600 |
| 2022/05/23 | 2,526 | 2,580 | 2,516 | 2,554 | 458,700 |
| 2022/05/20 | 2,525 | 2,538 | 2,477 | 2,514 | 474,100 |
| 2022/05/19 | 2,415 | 2,462 | 2,402 | 2,461 | 255,300 |
| 2022/05/18 | 2,490 | 2,522 | 2,440 | 2,461 | 287,500 |
| 2022/05/17 | 2,502 | 2,515 | 2,425 | 2,457 | 389,800 |
| 2022/05/16 | 2,586 | 2,597 | 2,451 | 2,500 | 420,600 |
| 2022/05/13 | 2,496 | 2,579 | 2,493 | 2,562 | 358,800 |
| 2022/05/12 | 2,512 | 2,514 | 2,469 | 2,492 | 425,200 |
| 2022/05/11 | 2,562 | 2,571 | 2,546 | 2,560 | 521,200 |
| 2022/05/10 | 2,612 | 2,622 | 2,584 | 2,595 | 494,200 |
| 2022/05/09 | 2,689 | 2,700 | 2,622 | 2,643 | 397,500 |
| 2022/05/06 | 2,747 | 2,760 | 2,702 | 2,728 | 529,900 |
| 2022/05/02 | 2,721 | 2,764 | 2,697 | 2,713 | 418,200 |
| 2022/04/28 | 2,765 | 2,831 | 2,757 | 2,813 | 206,500 |
| 2022/04/27 | 2,765 | 2,791 | 2,736 | 2,762 | 941,300 |
| 2022/04/26 | 2,891 | 2,891 | 2,799 | 2,815 | 619,500 |
| 2022/04/25 | 2,922 | 2,940 | 2,882 | 2,904 | 213,400 |
| 2022/04/22 | 2,950 | 2,950 | 2,892 | 2,947 | 291,700 |
| 2022/04/21 | 2,926 | 2,969 | 2,911 | 2,950 | 173,300 |
| 2022/04/20 | 2,987 | 2,993 | 2,919 | 2,930 | 174,700 |
| 2022/04/19 | 2,947 | 2,964 | 2,913 | 2,945 | 164,600 |
| 2022/04/18 | 2,906 | 2,925 | 2,847 | 2,897 | 154,100 |
| 2022/04/15 | 2,945 | 2,992 | 2,932 | 2,978 | 133,100 |
| 2022/04/14 | 3,025 | 3,040 | 2,977 | 2,992 | 181,900 |
| 2022/04/13 | 2,950 | 3,015 | 2,938 | 3,015 | 245,700 |
| 2022/04/12 | 3,000 | 3,010 | 2,832 | 2,938 | 486,400 |
| 2022/04/11 | 3,035 | 3,090 | 2,996 | 3,000 | 349,200 |
| 2022/04/08 | 3,050 | 3,060 | 2,961 | 2,999 | 937,500 |
| 2022/04/07 | 3,080 | 3,090 | 3,040 | 3,060 | 199,900 |
| 2022/04/06 | 3,235 | 3,240 | 3,115 | 3,125 | 357,200 |
| 2022/04/05 | 3,210 | 3,250 | 3,190 | 3,240 | 278,800 |
| 2022/04/04 | 3,110 | 3,195 | 3,105 | 3,190 | 190,100 |
| 2022/04/01 | 3,110 | 3,130 | 3,045 | 3,110 | 256,900 |
| 2022/03/31 | 3,130 | 3,210 | 3,100 | 3,150 | 313,600 |
| 2022/03/30 | 3,190 | 3,195 | 3,095 | 3,125 | 372,500 |
| 2022/03/29 | 3,160 | 3,235 | 3,130 | 3,230 | 557,200 |
| 2022/03/28 | 3,130 | 3,160 | 3,110 | 3,145 | 483,500 |
| 2022/03/25 | 3,110 | 3,165 | 3,095 | 3,135 | 728,300 |
| 2022/03/24 | 3,000 | 3,085 | 2,995 | 3,070 | 265,700 |
| 2022/03/23 | 2,993 | 3,060 | 2,977 | 3,045 | 278,500 |
| 2022/03/22 | 2,901 | 2,968 | 2,894 | 2,962 | 258,300 |
| 2022/03/18 | 2,926 | 2,926 | 2,877 | 2,903 | 574,300 |
| 2022/03/17 | 2,876 | 2,945 | 2,851 | 2,931 | 235,900 |
| 2022/03/16 | 2,788 | 2,854 | 2,773 | 2,826 | 210,100 |
| 2022/03/15 | 2,837 | 2,866 | 2,747 | 2,782 | 291,500 |
| 2022/03/14 | 2,793 | 2,859 | 2,779 | 2,837 | 275,000 |
| 2022/03/11 | 2,782 | 2,807 | 2,710 | 2,771 | 530,200 |
| 2022/03/10 | 2,730 | 2,794 | 2,730 | 2,788 | 254,100 |
| 2022/03/09 | 2,707 | 2,760 | 2,658 | 2,668 | 226,400 |
| 2022/03/08 | 2,741 | 2,773 | 2,682 | 2,695 | 195,400 |
| 2022/03/07 | 2,759 | 2,799 | 2,745 | 2,773 | 390,400 |
| 2022/03/04 | 2,851 | 2,880 | 2,785 | 2,808 | 441,900 |
| 2022/03/03 | 2,850 | 2,875 | 2,837 | 2,850 | 222,300 |
| 2022/03/02 | 2,894 | 2,919 | 2,812 | 2,833 | 477,900 |
| 2022/03/01 | 2,772 | 2,786 | 2,724 | 2,757 | 175,400 |
| 2022/02/28 | 2,722 | 2,810 | 2,713 | 2,745 | 392,500 |
| 2022/02/25 | 2,697 | 2,706 | 2,634 | 2,700 | 423,500 |
| 2022/02/24 | 2,679 | 2,697 | 2,637 | 2,661 | 152,600 |
| 2022/02/22 | 2,637 | 2,694 | 2,637 | 2,686 | 104,200 |
| 2022/02/21 | 2,629 | 2,703 | 2,629 | 2,693 | 128,900 |
| 2022/02/18 | 2,655 | 2,660 | 2,608 | 2,658 | 139,100 |
| 2022/02/17 | 2,689 | 2,705 | 2,663 | 2,692 | 130,400 |
| 2022/02/16 | 2,605 | 2,680 | 2,605 | 2,670 | 99,300 |
| 2022/02/15 | 2,685 | 2,707 | 2,574 | 2,589 | 223,200 |
| 2022/02/14 | 2,610 | 2,693 | 2,602 | 2,670 | 165,700 |
| 2022/02/10 | 2,600 | 2,621 | 2,585 | 2,611 | 339,300 |
| 2022/02/09 | 2,600 | 2,600 | 2,532 | 2,564 | 181,400 |
| 2022/02/08 | 2,670 | 2,701 | 2,648 | 2,648 | 158,600 |
| 2022/02/07 | 2,679 | 2,718 | 2,673 | 2,700 | 123,000 |
| 2022/02/04 | 2,700 | 2,713 | 2,664 | 2,700 | 120,800 |
| 2022/02/03 | 2,703 | 2,725 | 2,674 | 2,691 | 135,100 |
| 2022/02/02 | 2,710 | 2,727 | 2,688 | 2,712 | 227,500 |
| 2022/02/01 | 2,740 | 2,764 | 2,702 | 2,703 | 161,800 |
| 2022/01/31 | 2,701 | 2,722 | 2,680 | 2,707 | 150,200 |
| 2022/01/28 | 2,710 | 2,737 | 2,670 | 2,686 | 175,400 |
| 2022/01/27 | 2,701 | 2,710 | 2,637 | 2,665 | 235,400 |
| 2022/01/26 | 2,700 | 2,713 | 2,657 | 2,663 | 83,600 |
| 2022/01/25 | 2,658 | 2,693 | 2,614 | 2,688 | 226,100 |
| 2022/01/24 | 2,679 | 2,719 | 2,673 | 2,700 | 183,000 |
| 2022/01/21 | 2,685 | 2,703 | 2,651 | 2,693 | 258,500 |
| 2022/01/20 | 2,673 | 2,710 | 2,652 | 2,700 | 295,800 |
| 2022/01/19 | 2,640 | 2,689 | 2,635 | 2,672 | 291,700 |
| 2022/01/18 | 2,669 | 2,681 | 2,621 | 2,653 | 169,200 |
| 2022/01/17 | 2,574 | 2,661 | 2,548 | 2,655 | 253,000 |
| 2022/01/14 | 2,540 | 2,540 | 2,479 | 2,519 | 181,200 |
| 2022/01/13 | 2,587 | 2,587 | 2,542 | 2,558 | 130,900 |
| 2022/01/12 | 2,484 | 2,561 | 2,475 | 2,556 | 122,000 |
| 2022/01/11 | 2,505 | 2,510 | 2,429 | 2,446 | 85,300 |
| 2022/01/07 | 2,533 | 2,555 | 2,493 | 2,511 | 101,900 |
| 2022/01/06 | 2,569 | 2,582 | 2,507 | 2,509 | 94,400 |
| 2022/01/05 | 2,584 | 2,596 | 2,553 | 2,586 | 122,200 |
| 2022/01/04 | 2,570 | 2,580 | 2,531 | 2,560 | 134,800 |