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 |
---|---|---|---|---|---|
1983/12/26 | 715 | 715 | 715 | 715 | 7,000 |
1983/12/24 | 715 | 715 | 715 | 715 | 3,000 |
1983/12/22 | 705 | 715 | 705 | 715 | 7,000 |
1983/12/21 | 705 | 705 | 705 | 705 | 6,000 |
1983/12/19 | 705 | 705 | 705 | 705 | 5,000 |
1983/12/15 | 715 | 715 | 715 | 715 | 3,000 |
1983/12/14 | 715 | 715 | 715 | 715 | 3,000 |
1983/12/13 | 725 | 725 | 715 | 715 | 4,000 |
1983/12/12 | 715 | 715 | 715 | 715 | 4,000 |
1983/12/09 | 715 | 725 | 715 | 725 | 5,000 |
1983/12/07 | 715 | 715 | 715 | 715 | 2,000 |
1983/12/06 | 714 | 715 | 714 | 715 | 3,000 |
1983/12/05 | 715 | 715 | 715 | 715 | 3,000 |
1983/12/02 | 714 | 714 | 714 | 714 | 1,000 |
1983/12/01 | 711 | 715 | 711 | 715 | 12,000 |
1983/11/30 | 705 | 711 | 705 | 711 | 10,000 |
1983/11/29 | 715 | 715 | 715 | 715 | 6,000 |
1983/11/28 | 700 | 700 | 700 | 700 | 38,000 |
1983/11/25 | 715 | 715 | 714 | 714 | 8,000 |
1983/11/24 | 730 | 730 | 715 | 715 | 18,000 |
1983/11/22 | 730 | 730 | 730 | 730 | 3,000 |
1983/11/19 | 710 | 715 | 710 | 715 | 5,000 |
1983/11/18 | 700 | 710 | 700 | 710 | 5,000 |
1983/11/14 | 710 | 710 | 710 | 710 | 2,000 |
1983/11/11 | 710 | 710 | 710 | 710 | 21,000 |
1983/11/10 | 710 | 710 | 710 | 710 | 5,000 |
1983/11/09 | 700 | 701 | 700 | 701 | 213,000 |
1983/11/07 | 700 | 720 | 700 | 720 | 4,000 |
1983/11/04 | 700 | 710 | 700 | 710 | 4,000 |
1983/11/02 | 700 | 700 | 700 | 700 | 2,000 |
1983/11/01 | 700 | 700 | 700 | 700 | 2,000 |
1983/10/28 | 700 | 700 | 700 | 700 | 3,000 |
1983/10/25 | 700 | 700 | 700 | 700 | 1,000 |
1983/10/24 | 700 | 700 | 700 | 700 | 6,000 |
1983/10/21 | 710 | 710 | 710 | 710 | 6,000 |
1983/10/20 | 710 | 710 | 710 | 710 | 5,000 |
1983/10/18 | 710 | 710 | 710 | 710 | 4,000 |
1983/10/17 | 700 | 700 | 700 | 700 | 32,000 |
1983/10/12 | 720 | 730 | 720 | 730 | 22,000 |
1983/10/04 | 730 | 730 | 730 | 730 | 3,000 |
1983/10/03 | 740 | 740 | 740 | 740 | 30,000 |
1983/10/01 | 740 | 740 | 730 | 730 | 17,000 |
1983/09/30 | 740 | 740 | 740 | 740 | 14,000 |
1983/09/29 | 740 | 750 | 740 | 750 | 6,000 |
1983/09/28 | 735 | 740 | 735 | 740 | 7,000 |
1983/09/27 | 745 | 745 | 740 | 740 | 12,000 |
1983/09/26 | 740 | 755 | 740 | 750 | 25,000 |
1983/09/24 | 730 | 740 | 730 | 740 | 11,000 |
1983/09/22 | 726 | 726 | 725 | 725 | 7,000 |
1983/09/20 | 730 | 730 | 720 | 720 | 6,000 |
1983/09/17 | 730 | 730 | 730 | 730 | 1,000 |
1983/09/13 | 731 | 731 | 731 | 731 | 2,000 |
1983/09/12 | 720 | 730 | 720 | 730 | 8,000 |
1983/09/08 | 720 | 720 | 720 | 720 | 1,000 |
1983/09/03 | 718 | 718 | 718 | 718 | 2,000 |
1983/09/02 | 721 | 721 | 721 | 721 | 9,000 |
1983/08/25 | 733 | 733 | 730 | 730 | 2,000 |
1983/08/24 | 733 | 733 | 733 | 733 | 1,000 |
1983/08/22 | 740 | 740 | 735 | 735 | 2,000 |
1983/08/20 | 735 | 735 | 735 | 735 | 10,000 |
1983/08/19 | 740 | 740 | 740 | 740 | 1,000 |
1983/08/16 | 735 | 735 | 735 | 735 | 1,000 |
1983/08/12 | 730 | 735 | 730 | 735 | 3,000 |
1983/08/11 | 735 | 735 | 735 | 735 | 3,000 |
1983/08/10 | 735 | 735 | 735 | 735 | 1,000 |
1983/08/05 | 740 | 740 | 740 | 740 | 3,000 |
1983/08/01 | 750 | 750 | 740 | 740 | 5,000 |
1983/07/30 | 750 | 750 | 750 | 750 | 3,000 |
1983/07/29 | 750 | 750 | 750 | 750 | 20,000 |
1983/07/26 | 740 | 740 | 740 | 740 | 20,000 |
1983/07/23 | 740 | 740 | 740 | 740 | 10,000 |
1983/07/22 | 740 | 741 | 740 | 741 | 10,000 |
1983/07/21 | 740 | 740 | 740 | 740 | 3,000 |
1983/07/20 | 740 | 740 | 737 | 737 | 11,000 |
1983/07/19 | 740 | 740 | 740 | 740 | 4,000 |
1983/07/18 | 740 | 740 | 740 | 740 | 7,000 |
1983/07/15 | 740 | 740 | 740 | 740 | 6,000 |
1983/07/14 | 740 | 740 | 740 | 740 | 8,000 |
1983/07/13 | 740 | 740 | 740 | 740 | 5,000 |
1983/07/12 | 735 | 740 | 735 | 740 | 2,000 |
1983/07/11 | 740 | 740 | 740 | 740 | 2,000 |
1983/07/09 | 740 | 740 | 740 | 740 | 3,000 |
1983/07/08 | 739 | 740 | 739 | 740 | 6,000 |
1983/07/07 | 740 | 740 | 740 | 740 | 9,000 |
1983/07/06 | 740 | 740 | 740 | 740 | 4,000 |
1983/07/04 | 745 | 745 | 745 | 745 | 1,000 |
1983/07/01 | 740 | 740 | 740 | 740 | 2,000 |
1983/06/29 | 740 | 740 | 740 | 740 | 1,000 |
1983/06/28 | 740 | 740 | 740 | 740 | 1,000 |
1983/06/27 | 740 | 740 | 735 | 735 | 2,000 |
1983/06/25 | 740 | 740 | 740 | 740 | 2,000 |
1983/06/24 | 737 | 740 | 737 | 740 | 4,000 |
1983/06/23 | 740 | 740 | 740 | 740 | 4,000 |
1983/06/22 | 740 | 740 | 740 | 740 | 3,000 |
1983/06/21 | 740 | 740 | 740 | 740 | 3,000 |
1983/06/20 | 730 | 740 | 730 | 740 | 18,000 |
1983/06/17 | 729 | 740 | 729 | 740 | 9,000 |
1983/06/16 | 739 | 739 | 739 | 739 | 1,000 |
1983/06/15 | 740 | 740 | 740 | 740 | 1,000 |
1983/06/14 | 735 | 740 | 735 | 740 | 3,000 |
1983/06/13 | 730 | 735 | 730 | 735 | 5,000 |
1983/06/11 | 730 | 735 | 730 | 735 | 17,000 |
1983/06/09 | 735 | 735 | 735 | 735 | 3,000 |
1983/06/08 | 730 | 730 | 730 | 730 | 1,000 |
1983/06/07 | 735 | 735 | 735 | 735 | 2,000 |
1983/06/04 | 735 | 735 | 735 | 735 | 2,000 |
1983/06/03 | 730 | 730 | 730 | 730 | 1,000 |
1983/05/31 | 720 | 720 | 720 | 720 | 1,000 |
1983/05/30 | 730 | 730 | 720 | 720 | 2,000 |
1983/05/27 | 730 | 730 | 730 | 730 | 1,000 |
1983/05/26 | 730 | 735 | 730 | 735 | 2,000 |
1983/05/25 | 720 | 730 | 720 | 730 | 7,000 |
1983/05/23 | 730 | 730 | 730 | 730 | 2,000 |
1983/05/20 | 730 | 735 | 730 | 735 | 3,000 |
1983/05/19 | 730 | 730 | 730 | 730 | 2,000 |
1983/05/18 | 735 | 735 | 735 | 735 | 1,000 |
1983/05/17 | 733 | 735 | 733 | 735 | 5,000 |
1983/05/14 | 735 | 740 | 735 | 740 | 2,000 |
1983/05/13 | 735 | 735 | 735 | 735 | 1,000 |
1983/05/12 | 735 | 735 | 735 | 735 | 2,000 |
1983/05/11 | 735 | 735 | 735 | 735 | 3,000 |
1983/05/10 | 735 | 735 | 735 | 735 | 1,000 |
1983/05/09 | 735 | 735 | 735 | 735 | 3,000 |
1983/05/06 | 735 | 740 | 735 | 735 | 5,000 |
1983/05/04 | 730 | 740 | 730 | 740 | 5,000 |
1983/05/02 | 730 | 735 | 730 | 735 | 9,000 |
1983/04/30 | 725 | 730 | 725 | 730 | 3,000 |
1983/04/27 | 729 | 729 | 729 | 729 | 4,000 |
1983/04/26 | 729 | 729 | 729 | 729 | 2,000 |
1983/04/25 | 730 | 730 | 730 | 730 | 11,000 |
1983/04/23 | 720 | 730 | 720 | 730 | 3,000 |
1983/04/22 | 729 | 730 | 729 | 730 | 10,000 |
1983/04/20 | 720 | 730 | 720 | 720 | 9,000 |
1983/04/18 | 730 | 730 | 730 | 730 | 5,000 |
1983/04/15 | 725 | 729 | 725 | 729 | 6,000 |
1983/04/14 | 730 | 730 | 730 | 730 | 4,000 |
1983/04/12 | 720 | 720 | 720 | 720 | 1,000 |
1983/04/08 | 725 | 725 | 725 | 725 | 3,000 |
1983/04/05 | 725 | 725 | 725 | 725 | 1,000 |
1983/04/01 | 725 | 725 | 725 | 725 | 3,000 |
1983/03/31 | 730 | 730 | 730 | 730 | 1,000 |
1983/03/30 | 729 | 729 | 729 | 729 | 1,000 |
1983/03/29 | 730 | 730 | 730 | 730 | 1,000 |
1983/03/26 | 715 | 730 | 715 | 725 | 10,000 |
1983/03/24 | 720 | 720 | 720 | 720 | 2,000 |
1983/03/23 | 720 | 725 | 720 | 725 | 2,000 |
1983/03/22 | 720 | 720 | 720 | 720 | 5,000 |
1983/03/18 | 715 | 720 | 715 | 720 | 2,000 |
1983/03/17 | 720 | 720 | 720 | 720 | 2,000 |
1983/03/16 | 720 | 720 | 720 | 720 | 1,000 |
1983/03/15 | 715 | 725 | 715 | 725 | 6,000 |
1983/03/11 | 715 | 715 | 715 | 715 | 3,000 |
1983/03/10 | 715 | 715 | 710 | 710 | 2,000 |
1983/03/08 | 721 | 721 | 710 | 710 | 110,000 |
1983/03/07 | 721 | 721 | 721 | 721 | 1,000 |
1983/03/05 | 720 | 725 | 720 | 725 | 5,000 |
1983/03/04 | 719 | 719 | 719 | 719 | 1,000 |
1983/03/02 | 720 | 720 | 720 | 720 | 1,000 |
1983/03/01 | 702 | 715 | 702 | 715 | 13,000 |
1983/02/25 | 705 | 709 | 705 | 709 | 5,000 |
1983/02/24 | 705 | 705 | 705 | 705 | 3,000 |
1983/02/23 | 695 | 709 | 695 | 709 | 7,000 |
1983/02/22 | 705 | 705 | 705 | 705 | 2,000 |
1983/02/21 | 705 | 705 | 705 | 705 | 1,000 |
1983/02/18 | 705 | 705 | 705 | 705 | 4,000 |
1983/02/17 | 705 | 705 | 705 | 705 | 3,000 |
1983/02/16 | 705 | 705 | 705 | 705 | 3,000 |
1983/02/15 | 705 | 705 | 695 | 705 | 8,000 |
1983/02/14 | 695 | 705 | 695 | 705 | 4,000 |
1983/02/10 | 703 | 705 | 703 | 705 | 6,000 |
1983/02/08 | 704 | 704 | 704 | 704 | 3,000 |
1983/02/07 | 695 | 705 | 695 | 705 | 3,000 |
1983/02/05 | 704 | 704 | 704 | 704 | 1,000 |
1983/02/04 | 704 | 704 | 704 | 704 | 1,000 |
1983/02/03 | 700 | 704 | 700 | 704 | 156,000 |
1983/02/02 | 700 | 704 | 700 | 704 | 5,000 |
1983/02/01 | 704 | 704 | 704 | 704 | 3,000 |
1983/01/31 | 703 | 704 | 703 | 704 | 3,000 |
1983/01/28 | 700 | 704 | 695 | 704 | 8,000 |
1983/01/27 | 700 | 703 | 700 | 703 | 6,000 |
1983/01/26 | 700 | 704 | 700 | 704 | 7,000 |
1983/01/25 | 690 | 704 | 690 | 704 | 9,000 |
1983/01/22 | 694 | 700 | 694 | 700 | 5,000 |
1983/01/20 | 704 | 704 | 704 | 704 | 5,000 |
1983/01/19 | 704 | 704 | 704 | 704 | 5,000 |
1983/01/17 | 704 | 705 | 704 | 705 | 5,000 |
1983/01/14 | 702 | 705 | 702 | 705 | 8,000 |
1983/01/13 | 701 | 705 | 701 | 705 | 7,000 |
1983/01/12 | 701 | 703 | 701 | 703 | 5,000 |
1983/01/11 | 695 | 702 | 695 | 702 | 5,000 |
1983/01/08 | 698 | 703 | 698 | 703 | 6,000 |
1983/01/07 | 699 | 699 | 699 | 699 | 1,000 |
1983/01/06 | 699 | 703 | 699 | 700 | 8,000 |
1983/01/04 | 693 | 700 | 693 | 700 | 3,000 |