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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,593 | 3,604 | 3,560 | 3,576 | 95,100 |
| 2023/12/28 | 3,580 | 3,600 | 3,576 | 3,583 | 79,100 |
| 2023/12/27 | 3,570 | 3,592 | 3,563 | 3,577 | 85,900 |
| 2023/12/26 | 3,575 | 3,600 | 3,528 | 3,550 | 112,000 |
| 2023/12/25 | 3,594 | 3,594 | 3,556 | 3,569 | 157,100 |
| 2023/12/22 | 3,520 | 3,578 | 3,520 | 3,562 | 471,800 |
| 2023/12/21 | 3,527 | 3,527 | 3,498 | 3,524 | 382,100 |
| 2023/12/20 | 3,531 | 3,572 | 3,531 | 3,547 | 129,600 |
| 2023/12/19 | 3,557 | 3,574 | 3,497 | 3,546 | 135,600 |
| 2023/12/18 | 3,542 | 3,575 | 3,496 | 3,534 | 178,700 |
| 2023/12/15 | 3,611 | 3,635 | 3,577 | 3,597 | 226,800 |
| 2023/12/14 | 3,649 | 3,674 | 3,570 | 3,583 | 209,900 |
| 2023/12/13 | 3,608 | 3,706 | 3,608 | 3,684 | 275,700 |
| 2023/12/12 | 3,578 | 3,591 | 3,547 | 3,579 | 218,200 |
| 2023/12/11 | 3,516 | 3,544 | 3,500 | 3,539 | 188,000 |
| 2023/12/08 | 3,488 | 3,517 | 3,451 | 3,467 | 305,200 |
| 2023/12/07 | 3,441 | 3,507 | 3,438 | 3,473 | 177,500 |
| 2023/12/06 | 3,436 | 3,491 | 3,435 | 3,476 | 159,400 |
| 2023/12/05 | 3,446 | 3,474 | 3,415 | 3,425 | 191,400 |
| 2023/12/04 | 3,420 | 3,443 | 3,406 | 3,421 | 130,800 |
| 2023/12/01 | 3,469 | 3,471 | 3,415 | 3,434 | 211,000 |
| 2023/11/30 | 3,407 | 3,430 | 3,390 | 3,429 | 281,100 |
| 2023/11/29 | 3,401 | 3,444 | 3,401 | 3,411 | 237,600 |
| 2023/11/28 | 3,437 | 3,437 | 3,400 | 3,419 | 162,900 |
| 2023/11/27 | 3,453 | 3,464 | 3,397 | 3,415 | 154,300 |
| 2023/11/24 | 3,495 | 3,495 | 3,442 | 3,449 | 230,000 |
| 2023/11/22 | 3,401 | 3,480 | 3,396 | 3,432 | 466,200 |
| 2023/11/21 | 3,380 | 3,415 | 3,375 | 3,408 | 451,800 |
| 2023/11/20 | 3,480 | 3,480 | 3,427 | 3,432 | 223,200 |
| 2023/11/17 | 3,452 | 3,500 | 3,445 | 3,480 | 192,500 |
| 2023/11/16 | 3,487 | 3,513 | 3,463 | 3,465 | 189,700 |
| 2023/11/15 | 3,467 | 3,515 | 3,436 | 3,506 | 246,100 |
| 2023/11/14 | 3,517 | 3,522 | 3,441 | 3,467 | 283,300 |
| 2023/11/13 | 3,539 | 3,563 | 3,497 | 3,503 | 273,700 |
| 2023/11/10 | 3,590 | 3,603 | 3,537 | 3,592 | 349,000 |
| 2023/11/09 | 3,491 | 3,581 | 3,447 | 3,573 | 435,700 |
| 2023/11/08 | 3,374 | 3,405 | 3,341 | 3,391 | 349,900 |
| 2023/11/07 | 3,375 | 3,399 | 3,352 | 3,387 | 299,000 |
| 2023/11/06 | 3,360 | 3,397 | 3,319 | 3,390 | 346,000 |
| 2023/11/02 | 3,322 | 3,354 | 3,297 | 3,304 | 357,200 |
| 2023/11/01 | 3,284 | 3,322 | 3,281 | 3,307 | 320,300 |
| 2023/10/31 | 3,246 | 3,262 | 3,155 | 3,253 | 402,800 |
| 2023/10/30 | 3,236 | 3,284 | 3,170 | 3,264 | 2,625,800 |
| 2023/10/27 | 3,264 | 3,286 | 3,210 | 3,282 | 366,000 |
| 2023/10/26 | 3,216 | 3,257 | 3,205 | 3,216 | 424,000 |
| 2023/10/25 | 3,264 | 3,289 | 3,241 | 3,255 | 353,000 |
| 2023/10/24 | 3,201 | 3,236 | 3,149 | 3,227 | 271,900 |
| 2023/10/23 | 3,209 | 3,236 | 3,180 | 3,218 | 298,100 |
| 2023/10/20 | 3,200 | 3,247 | 3,196 | 3,235 | 276,200 |
| 2023/10/19 | 3,205 | 3,252 | 3,194 | 3,220 | 285,600 |
| 2023/10/18 | 3,271 | 3,289 | 3,234 | 3,275 | 288,200 |
| 2023/10/17 | 3,232 | 3,251 | 3,215 | 3,247 | 282,700 |
| 2023/10/16 | 3,221 | 3,253 | 3,206 | 3,229 | 326,500 |
| 2023/10/13 | 3,305 | 3,307 | 3,207 | 3,243 | 789,600 |
| 2023/10/12 | 3,339 | 3,366 | 3,329 | 3,345 | 635,000 |
| 2023/10/11 | 3,405 | 3,408 | 3,294 | 3,297 | 509,600 |
| 2023/10/10 | 3,447 | 3,466 | 3,375 | 3,422 | 502,200 |
| 2023/10/06 | 3,421 | 3,472 | 3,400 | 3,444 | 340,100 |
| 2023/10/05 | 3,365 | 3,438 | 3,365 | 3,421 | 312,600 |
| 2023/10/04 | 3,339 | 3,389 | 3,314 | 3,367 | 402,600 |
| 2023/10/03 | 3,404 | 3,408 | 3,352 | 3,361 | 219,500 |
| 2023/10/02 | 3,447 | 3,508 | 3,392 | 3,428 | 255,700 |
| 2023/09/29 | 3,542 | 3,542 | 3,422 | 3,450 | 335,700 |
| 2023/09/28 | 3,500 | 3,516 | 3,465 | 3,491 | 239,200 |
| 2023/09/27 | 3,530 | 3,547 | 3,470 | 3,547 | 209,800 |
| 2023/09/26 | 3,581 | 3,591 | 3,551 | 3,564 | 168,600 |
| 2023/09/25 | 3,587 | 3,613 | 3,569 | 3,581 | 185,500 |
| 2023/09/22 | 3,582 | 3,592 | 3,515 | 3,540 | 272,200 |
| 2023/09/21 | 3,640 | 3,654 | 3,575 | 3,615 | 196,600 |
| 2023/09/20 | 3,669 | 3,686 | 3,644 | 3,650 | 268,400 |
| 2023/09/19 | 3,670 | 3,692 | 3,598 | 3,676 | 428,000 |
| 2023/09/15 | 3,662 | 3,716 | 3,617 | 3,676 | 326,800 |
| 2023/09/14 | 3,590 | 3,655 | 3,571 | 3,632 | 595,800 |
| 2023/09/13 | 3,592 | 3,592 | 3,537 | 3,578 | 553,100 |
| 2023/09/12 | 3,600 | 3,637 | 3,558 | 3,596 | 164,500 |
| 2023/09/11 | 3,679 | 3,685 | 3,574 | 3,600 | 205,900 |
| 2023/09/08 | 3,684 | 3,724 | 3,662 | 3,680 | 233,200 |
| 2023/09/07 | 3,765 | 3,788 | 3,725 | 3,740 | 187,700 |
| 2023/09/06 | 3,790 | 3,822 | 3,771 | 3,789 | 107,200 |
| 2023/09/05 | 3,801 | 3,801 | 3,750 | 3,791 | 168,300 |
| 2023/09/04 | 3,775 | 3,827 | 3,747 | 3,825 | 130,600 |
| 2023/09/01 | 3,755 | 3,777 | 3,713 | 3,771 | 102,500 |
| 2023/08/31 | 3,710 | 3,732 | 3,684 | 3,725 | 201,800 |
| 2023/08/30 | 3,773 | 3,773 | 3,701 | 3,713 | 116,900 |
| 2023/08/29 | 3,759 | 3,769 | 3,711 | 3,767 | 106,600 |
| 2023/08/28 | 3,690 | 3,765 | 3,690 | 3,748 | 103,500 |
| 2023/08/25 | 3,668 | 3,668 | 3,633 | 3,653 | 99,400 |
| 2023/08/24 | 3,660 | 3,714 | 3,642 | 3,678 | 124,600 |
| 2023/08/23 | 3,629 | 3,685 | 3,628 | 3,679 | 172,500 |
| 2023/08/22 | 3,585 | 3,611 | 3,546 | 3,605 | 138,800 |
| 2023/08/21 | 3,627 | 3,661 | 3,574 | 3,585 | 157,500 |
| 2023/08/18 | 3,628 | 3,654 | 3,573 | 3,598 | 266,500 |
| 2023/08/17 | 3,552 | 3,717 | 3,550 | 3,680 | 611,100 |
| 2023/08/16 | 3,616 | 3,623 | 3,542 | 3,556 | 439,500 |
| 2023/08/15 | 3,685 | 3,706 | 3,630 | 3,637 | 195,100 |
| 2023/08/14 | 3,795 | 3,825 | 3,678 | 3,680 | 208,600 |
| 2023/08/10 | 3,724 | 3,838 | 3,724 | 3,820 | 371,700 |
| 2023/08/09 | 3,652 | 3,806 | 3,605 | 3,785 | 384,800 |
| 2023/08/08 | 3,767 | 3,893 | 3,665 | 3,680 | 503,300 |
| 2023/08/07 | 3,535 | 3,560 | 3,467 | 3,557 | 156,300 |
| 2023/08/04 | 3,530 | 3,533 | 3,451 | 3,502 | 228,500 |
| 2023/08/03 | 3,560 | 3,572 | 3,521 | 3,539 | 287,900 |
| 2023/08/02 | 3,615 | 3,658 | 3,593 | 3,596 | 218,200 |
| 2023/08/01 | 3,642 | 3,691 | 3,606 | 3,667 | 155,400 |
| 2023/07/31 | 3,761 | 3,783 | 3,652 | 3,652 | 219,800 |
| 2023/07/28 | 3,585 | 3,705 | 3,581 | 3,698 | 238,700 |
| 2023/07/27 | 3,565 | 3,602 | 3,553 | 3,596 | 153,900 |
| 2023/07/26 | 3,650 | 3,650 | 3,609 | 3,610 | 145,500 |
| 2023/07/25 | 3,616 | 3,636 | 3,580 | 3,625 | 143,600 |
| 2023/07/24 | 3,651 | 3,653 | 3,607 | 3,627 | 155,300 |
| 2023/07/21 | 3,628 | 3,655 | 3,588 | 3,610 | 176,200 |
| 2023/07/20 | 3,675 | 3,698 | 3,622 | 3,625 | 130,900 |
| 2023/07/19 | 3,650 | 3,705 | 3,644 | 3,668 | 218,000 |
| 2023/07/18 | 3,513 | 3,594 | 3,513 | 3,590 | 122,300 |
| 2023/07/14 | 3,521 | 3,584 | 3,484 | 3,521 | 170,200 |
| 2023/07/13 | 3,518 | 3,529 | 3,438 | 3,504 | 217,000 |
| 2023/07/12 | 3,633 | 3,633 | 3,517 | 3,518 | 161,900 |
| 2023/07/11 | 3,568 | 3,631 | 3,562 | 3,597 | 213,700 |
| 2023/07/10 | 3,578 | 3,593 | 3,524 | 3,529 | 181,500 |
| 2023/07/07 | 3,536 | 3,578 | 3,521 | 3,535 | 219,900 |
| 2023/07/06 | 3,535 | 3,590 | 3,535 | 3,554 | 208,600 |
| 2023/07/05 | 3,596 | 3,619 | 3,560 | 3,582 | 279,300 |
| 2023/07/04 | 3,633 | 3,655 | 3,578 | 3,634 | 169,000 |
| 2023/07/03 | 3,735 | 3,735 | 3,648 | 3,674 | 144,600 |
| 2023/06/30 | 3,688 | 3,715 | 3,643 | 3,671 | 121,100 |
| 2023/06/29 | 3,720 | 3,749 | 3,691 | 3,710 | 155,700 |
| 2023/06/28 | 3,655 | 3,687 | 3,621 | 3,685 | 155,600 |
| 2023/06/27 | 3,651 | 3,670 | 3,575 | 3,624 | 148,200 |
| 2023/06/26 | 3,658 | 3,695 | 3,567 | 3,650 | 169,000 |
| 2023/06/23 | 3,812 | 3,819 | 3,642 | 3,653 | 155,100 |
| 2023/06/22 | 3,816 | 3,874 | 3,777 | 3,804 | 194,100 |
| 2023/06/21 | 3,680 | 3,813 | 3,674 | 3,780 | 268,300 |
| 2023/06/20 | 3,640 | 3,656 | 3,549 | 3,651 | 360,700 |
| 2023/06/19 | 3,688 | 3,703 | 3,639 | 3,680 | 216,700 |
| 2023/06/16 | 3,661 | 3,688 | 3,639 | 3,688 | 176,200 |
| 2023/06/15 | 3,683 | 3,717 | 3,667 | 3,680 | 125,300 |
| 2023/06/14 | 3,700 | 3,702 | 3,661 | 3,683 | 197,200 |
| 2023/06/13 | 3,738 | 3,741 | 3,664 | 3,680 | 262,800 |
| 2023/06/12 | 3,743 | 3,766 | 3,725 | 3,737 | 129,800 |
| 2023/06/09 | 3,689 | 3,756 | 3,687 | 3,743 | 220,000 |
| 2023/06/08 | 3,641 | 3,685 | 3,607 | 3,645 | 176,900 |
| 2023/06/07 | 3,755 | 3,772 | 3,644 | 3,657 | 168,100 |
| 2023/06/06 | 3,678 | 3,726 | 3,635 | 3,718 | 115,900 |
| 2023/06/05 | 3,647 | 3,722 | 3,640 | 3,699 | 255,600 |
| 2023/06/02 | 3,550 | 3,595 | 3,540 | 3,580 | 112,200 |
| 2023/06/01 | 3,580 | 3,590 | 3,515 | 3,530 | 174,600 |
| 2023/05/31 | 3,590 | 3,645 | 3,580 | 3,580 | 329,000 |
| 2023/05/30 | 3,655 | 3,670 | 3,575 | 3,630 | 130,200 |
| 2023/05/29 | 3,750 | 3,755 | 3,675 | 3,680 | 88,700 |
| 2023/05/26 | 3,710 | 3,710 | 3,675 | 3,680 | 92,700 |
| 2023/05/25 | 3,630 | 3,705 | 3,625 | 3,680 | 153,700 |
| 2023/05/24 | 3,645 | 3,680 | 3,640 | 3,660 | 85,100 |
| 2023/05/23 | 3,800 | 3,805 | 3,675 | 3,685 | 163,800 |
| 2023/05/22 | 3,745 | 3,795 | 3,740 | 3,790 | 116,800 |
| 2023/05/19 | 3,700 | 3,740 | 3,675 | 3,740 | 142,400 |
| 2023/05/18 | 3,710 | 3,720 | 3,670 | 3,695 | 111,300 |
| 2023/05/17 | 3,670 | 3,700 | 3,645 | 3,665 | 135,600 |
| 2023/05/16 | 3,680 | 3,720 | 3,670 | 3,695 | 120,700 |
| 2023/05/15 | 3,685 | 3,695 | 3,630 | 3,675 | 173,600 |
| 2023/05/12 | 3,655 | 3,670 | 3,595 | 3,620 | 163,700 |
| 2023/05/11 | 3,660 | 3,685 | 3,620 | 3,625 | 144,700 |
| 2023/05/10 | 3,725 | 3,735 | 3,680 | 3,680 | 135,700 |
| 2023/05/09 | 3,735 | 3,760 | 3,710 | 3,740 | 152,100 |
| 2023/05/08 | 3,700 | 3,730 | 3,690 | 3,720 | 142,800 |
| 2023/05/02 | 3,710 | 3,715 | 3,640 | 3,680 | 114,400 |
| 2023/05/01 | 3,650 | 3,685 | 3,635 | 3,680 | 82,600 |
| 2023/04/28 | 3,600 | 3,620 | 3,565 | 3,610 | 142,700 |
| 2023/04/27 | 3,515 | 3,540 | 3,470 | 3,510 | 162,500 |
| 2023/04/26 | 3,520 | 3,535 | 3,465 | 3,510 | 103,500 |
| 2023/04/25 | 3,580 | 3,610 | 3,525 | 3,540 | 198,000 |
| 2023/04/24 | 3,550 | 3,595 | 3,545 | 3,555 | 172,900 |
| 2023/04/21 | 3,495 | 3,615 | 3,495 | 3,590 | 144,300 |
| 2023/04/20 | 3,495 | 3,555 | 3,485 | 3,525 | 97,900 |
| 2023/04/19 | 3,520 | 3,570 | 3,515 | 3,540 | 157,500 |
| 2023/04/18 | 3,470 | 3,525 | 3,455 | 3,520 | 122,200 |
| 2023/04/17 | 3,420 | 3,435 | 3,400 | 3,430 | 83,300 |
| 2023/04/14 | 3,440 | 3,455 | 3,410 | 3,440 | 111,700 |
| 2023/04/13 | 3,390 | 3,435 | 3,380 | 3,410 | 115,800 |
| 2023/04/12 | 3,405 | 3,435 | 3,380 | 3,395 | 99,400 |
| 2023/04/11 | 3,415 | 3,425 | 3,380 | 3,395 | 148,800 |
| 2023/04/10 | 3,355 | 3,385 | 3,310 | 3,355 | 125,700 |
| 2023/04/07 | 3,250 | 3,335 | 3,250 | 3,320 | 155,800 |
| 2023/04/06 | 3,250 | 3,285 | 3,230 | 3,265 | 222,800 |
| 2023/04/05 | 3,280 | 3,320 | 3,260 | 3,285 | 236,100 |
| 2023/04/04 | 3,265 | 3,340 | 3,245 | 3,340 | 303,000 |
| 2023/04/03 | 3,290 | 3,305 | 3,260 | 3,275 | 419,800 |
| 2023/03/31 | 3,260 | 3,310 | 3,245 | 3,285 | 290,400 |
| 2023/03/30 | 3,145 | 3,245 | 3,145 | 3,245 | 763,800 |
| 2023/03/29 | 3,075 | 3,250 | 3,040 | 3,225 | 935,600 |
| 2023/03/28 | 3,000 | 3,015 | 2,983 | 3,005 | 435,500 |
| 2023/03/27 | 2,994 | 3,010 | 2,976 | 3,010 | 352,700 |
| 2023/03/24 | 2,974 | 2,994 | 2,953 | 2,985 | 634,100 |
| 2023/03/23 | 2,990 | 2,990 | 2,951 | 2,966 | 205,700 |
| 2023/03/22 | 3,085 | 3,095 | 3,025 | 3,040 | 238,200 |
| 2023/03/20 | 3,045 | 3,045 | 2,984 | 2,985 | 257,100 |
| 2023/03/17 | 3,100 | 3,115 | 3,065 | 3,095 | 576,900 |
| 2023/03/16 | 3,180 | 3,205 | 3,095 | 3,110 | 179,100 |
| 2023/03/15 | 3,265 | 3,265 | 3,180 | 3,225 | 267,900 |
| 2023/03/14 | 3,230 | 3,245 | 3,125 | 3,210 | 326,900 |
| 2023/03/13 | 3,345 | 3,350 | 3,225 | 3,250 | 305,200 |
| 2023/03/10 | 3,445 | 3,445 | 3,375 | 3,400 | 586,500 |
| 2023/03/09 | 3,385 | 3,450 | 3,370 | 3,425 | 269,100 |
| 2023/03/08 | 3,360 | 3,430 | 3,325 | 3,335 | 329,900 |
| 2023/03/07 | 3,320 | 3,380 | 3,320 | 3,360 | 172,800 |
| 2023/03/06 | 3,315 | 3,315 | 3,265 | 3,300 | 206,900 |
| 2023/03/03 | 3,200 | 3,315 | 3,175 | 3,300 | 913,400 |
| 2023/03/02 | 3,135 | 3,185 | 3,120 | 3,140 | 132,800 |
| 2023/03/01 | 3,140 | 3,140 | 3,085 | 3,115 | 225,400 |
| 2023/02/28 | 3,165 | 3,185 | 3,125 | 3,150 | 149,200 |
| 2023/02/27 | 3,195 | 3,200 | 3,070 | 3,130 | 280,900 |
| 2023/02/24 | 3,210 | 3,260 | 3,190 | 3,250 | 351,000 |
| 2023/02/22 | 3,200 | 3,215 | 3,190 | 3,200 | 205,200 |
| 2023/02/21 | 3,225 | 3,250 | 3,225 | 3,240 | 71,300 |
| 2023/02/20 | 3,255 | 3,255 | 3,190 | 3,215 | 106,700 |
| 2023/02/17 | 3,215 | 3,265 | 3,215 | 3,265 | 112,200 |
| 2023/02/16 | 3,255 | 3,275 | 3,220 | 3,225 | 107,100 |
| 2023/02/15 | 3,255 | 3,260 | 3,200 | 3,220 | 120,900 |
| 2023/02/14 | 3,235 | 3,270 | 3,230 | 3,265 | 71,800 |
| 2023/02/13 | 3,150 | 3,210 | 3,150 | 3,205 | 159,900 |
| 2023/02/10 | 3,095 | 3,195 | 3,035 | 3,165 | 209,700 |
| 2023/02/09 | 3,000 | 3,055 | 2,987 | 3,040 | 112,600 |
| 2023/02/08 | 3,110 | 3,120 | 3,050 | 3,055 | 79,500 |
| 2023/02/07 | 3,140 | 3,165 | 3,105 | 3,115 | 58,600 |
| 2023/02/06 | 3,135 | 3,145 | 3,110 | 3,130 | 81,600 |
| 2023/02/03 | 3,100 | 3,100 | 3,060 | 3,080 | 127,200 |
| 2023/02/02 | 3,135 | 3,150 | 3,115 | 3,125 | 70,400 |
| 2023/02/01 | 3,205 | 3,215 | 3,125 | 3,125 | 112,300 |
| 2023/01/31 | 3,195 | 3,240 | 3,185 | 3,205 | 126,900 |
| 2023/01/30 | 3,165 | 3,210 | 3,160 | 3,190 | 136,400 |
| 2023/01/27 | 3,180 | 3,200 | 3,170 | 3,180 | 96,700 |
| 2023/01/26 | 3,210 | 3,230 | 3,180 | 3,195 | 138,700 |
| 2023/01/25 | 3,200 | 3,245 | 3,195 | 3,225 | 133,500 |
| 2023/01/24 | 3,145 | 3,250 | 3,145 | 3,230 | 91,400 |
| 2023/01/23 | 3,055 | 3,165 | 3,045 | 3,125 | 131,500 |
| 2023/01/20 | 3,045 | 3,055 | 3,025 | 3,030 | 79,100 |
| 2023/01/19 | 3,050 | 3,085 | 3,025 | 3,045 | 119,300 |
| 2023/01/18 | 3,025 | 3,100 | 3,020 | 3,075 | 225,000 |
| 2023/01/17 | 2,998 | 3,010 | 2,979 | 3,000 | 101,500 |
| 2023/01/16 | 3,000 | 3,030 | 2,998 | 2,999 | 80,400 |
| 2023/01/13 | 3,015 | 3,065 | 3,015 | 3,030 | 137,400 |
| 2023/01/12 | 3,000 | 3,030 | 2,993 | 3,020 | 80,400 |
| 2023/01/11 | 2,993 | 3,010 | 2,982 | 3,000 | 56,600 |
| 2023/01/10 | 2,970 | 2,986 | 2,949 | 2,969 | 148,500 |
| 2023/01/06 | 2,942 | 2,954 | 2,932 | 2,950 | 109,700 |
| 2023/01/05 | 2,932 | 2,979 | 2,921 | 2,963 | 191,900 |
| 2023/01/04 | 2,990 | 2,997 | 2,945 | 2,945 | 131,300 |