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 |
---|---|---|---|---|---|
1986/12/27 | 520 | 544 | 520 | 544 | 9,000 |
1986/12/25 | 524 | 524 | 524 | 524 | 5,000 |
1986/12/24 | 520 | 525 | 510 | 525 | 6,000 |
1986/12/23 | 520 | 520 | 520 | 520 | 8,000 |
1986/12/22 | 520 | 520 | 520 | 520 | 12,000 |
1986/12/19 | 520 | 521 | 520 | 521 | 3,000 |
1986/12/18 | 530 | 530 | 530 | 530 | 21,000 |
1986/12/17 | 500 | 520 | 500 | 520 | 5,000 |
1986/12/16 | 520 | 520 | 520 | 520 | 20,000 |
1986/12/15 | 520 | 520 | 520 | 520 | 8,000 |
1986/12/12 | 500 | 520 | 500 | 520 | 13,000 |
1986/12/11 | 515 | 515 | 510 | 510 | 15,000 |
1986/12/10 | 515 | 516 | 515 | 515 | 13,000 |
1986/12/09 | 519 | 519 | 515 | 515 | 3,000 |
1986/12/08 | 519 | 520 | 515 | 520 | 6,000 |
1986/12/06 | 520 | 520 | 520 | 520 | 6,000 |
1986/12/05 | 520 | 525 | 520 | 525 | 21,000 |
1986/12/04 | 525 | 530 | 525 | 525 | 44,000 |
1986/12/03 | 521 | 525 | 520 | 520 | 18,000 |
1986/12/02 | 500 | 520 | 500 | 520 | 42,000 |
1986/12/01 | 485 | 504 | 484 | 500 | 96,000 |
1986/11/29 | 450 | 475 | 450 | 475 | 142,000 |
1986/11/28 | 540 | 540 | 480 | 480 | 59,000 |
1986/11/27 | 542 | 550 | 541 | 550 | 37,000 |
1986/11/26 | 545 | 545 | 541 | 545 | 4,000 |
1986/11/25 | 540 | 550 | 540 | 540 | 18,000 |
1986/11/20 | 545 | 545 | 540 | 540 | 3,000 |
1986/11/19 | 540 | 550 | 540 | 550 | 5,000 |
1986/11/18 | 540 | 545 | 540 | 545 | 29,000 |
1986/11/17 | 544 | 544 | 540 | 540 | 12,000 |
1986/11/14 | 549 | 549 | 540 | 540 | 8,000 |
1986/11/13 | 550 | 550 | 549 | 549 | 4,000 |
1986/11/12 | 550 | 550 | 550 | 550 | 11,000 |
1986/11/11 | 550 | 550 | 550 | 550 | 2,000 |
1986/11/10 | 550 | 550 | 550 | 550 | 5,000 |
1986/11/05 | 550 | 550 | 550 | 550 | 1,000 |
1986/11/04 | 552 | 552 | 552 | 552 | 1,000 |
1986/10/29 | 550 | 560 | 550 | 560 | 5,000 |
1986/10/28 | 545 | 550 | 545 | 550 | 7,000 |
1986/10/25 | 550 | 550 | 550 | 550 | 9,000 |
1986/10/23 | 551 | 551 | 551 | 551 | 1,000 |
1986/10/22 | 565 | 566 | 551 | 551 | 5,000 |
1986/10/21 | 566 | 566 | 560 | 560 | 19,000 |
1986/10/20 | 561 | 565 | 561 | 565 | 7,000 |
1986/10/16 | 560 | 560 | 560 | 560 | 1,000 |
1986/10/15 | 560 | 565 | 560 | 565 | 2,000 |
1986/10/14 | 551 | 551 | 550 | 550 | 2,000 |
1986/10/09 | 551 | 551 | 551 | 551 | 1,000 |
1986/10/08 | 551 | 551 | 551 | 551 | 1,000 |
1986/10/07 | 550 | 550 | 550 | 550 | 4,000 |
1986/10/06 | 550 | 551 | 550 | 550 | 4,000 |
1986/10/03 | 545 | 547 | 545 | 547 | 18,000 |
1986/09/30 | 620 | 625 | 620 | 625 | 4,000 |
1986/09/29 | 610 | 629 | 610 | 629 | 12,000 |
1986/09/25 | 630 | 630 | 630 | 630 | 4,000 |
1986/09/24 | 610 | 630 | 610 | 630 | 8,000 |
1986/09/19 | 618 | 638 | 618 | 638 | 9,000 |
1986/09/18 | 618 | 628 | 618 | 628 | 6,000 |
1986/09/17 | 620 | 638 | 620 | 638 | 3,000 |
1986/09/16 | 625 | 625 | 625 | 625 | 2,000 |
1986/09/11 | 625 | 635 | 625 | 635 | 7,000 |
1986/09/10 | 638 | 640 | 638 | 640 | 2,000 |
1986/09/09 | 638 | 638 | 638 | 638 | 1,000 |
1986/09/08 | 630 | 639 | 630 | 639 | 3,000 |
1986/09/06 | 630 | 640 | 630 | 640 | 9,000 |
1986/09/05 | 611 | 630 | 611 | 630 | 15,000 |
1986/09/04 | 633 | 633 | 633 | 633 | 2,000 |
1986/09/03 | 620 | 620 | 620 | 620 | 1,000 |
1986/09/02 | 635 | 640 | 635 | 640 | 3,000 |
1986/09/01 | 640 | 640 | 640 | 640 | 5,000 |
1986/08/30 | 640 | 640 | 640 | 640 | 2,000 |
1986/08/29 | 635 | 640 | 635 | 640 | 3,000 |
1986/08/28 | 630 | 635 | 630 | 635 | 4,000 |
1986/08/27 | 635 | 640 | 634 | 640 | 8,000 |
1986/08/26 | 615 | 635 | 610 | 635 | 5,000 |
1986/08/25 | 627 | 630 | 610 | 610 | 10,000 |
1986/08/22 | 616 | 627 | 616 | 627 | 17,000 |
1986/08/21 | 625 | 627 | 610 | 616 | 5,000 |
1986/08/20 | 615 | 627 | 615 | 627 | 4,000 |
1986/08/19 | 625 | 627 | 625 | 627 | 8,000 |
1986/08/18 | 610 | 625 | 610 | 625 | 4,000 |
1986/08/15 | 611 | 627 | 611 | 627 | 16,000 |
1986/08/14 | 627 | 627 | 627 | 627 | 5,000 |
1986/08/13 | 620 | 625 | 620 | 625 | 6,000 |
1986/08/12 | 620 | 627 | 620 | 627 | 21,000 |
1986/08/11 | 620 | 627 | 615 | 627 | 15,000 |
1986/08/08 | 625 | 629 | 619 | 629 | 13,000 |
1986/08/07 | 615 | 630 | 615 | 630 | 19,000 |
1986/08/06 | 625 | 634 | 615 | 629 | 26,000 |
1986/08/05 | 629 | 629 | 629 | 629 | 6,000 |
1986/08/04 | 625 | 630 | 625 | 630 | 15,000 |
1986/08/02 | 629 | 635 | 629 | 635 | 5,000 |
1986/08/01 | 636 | 640 | 636 | 639 | 4,000 |
1986/07/31 | 644 | 644 | 644 | 644 | 2,000 |
1986/07/30 | 635 | 650 | 635 | 650 | 24,000 |
1986/07/29 | 645 | 645 | 645 | 645 | 3,000 |
1986/07/28 | 644 | 650 | 644 | 650 | 3,000 |
1986/07/26 | 645 | 645 | 645 | 645 | 2,000 |
1986/07/25 | 648 | 648 | 645 | 645 | 6,000 |
1986/07/24 | 648 | 648 | 648 | 648 | 1,000 |
1986/07/23 | 649 | 649 | 649 | 649 | 8,000 |
1986/07/22 | 647 | 647 | 647 | 647 | 1,000 |
1986/07/21 | 615 | 650 | 615 | 650 | 32,000 |
1986/07/18 | 629 | 640 | 629 | 640 | 34,000 |
1986/07/17 | 642 | 642 | 642 | 642 | 2,000 |
1986/07/16 | 638 | 650 | 638 | 650 | 18,000 |
1986/07/15 | 640 | 645 | 635 | 645 | 18,000 |
1986/07/14 | 628 | 645 | 620 | 645 | 32,000 |
1986/07/11 | 639 | 648 | 639 | 648 | 47,000 |
1986/07/10 | 640 | 645 | 640 | 645 | 14,000 |
1986/07/09 | 630 | 640 | 626 | 640 | 17,000 |
1986/07/08 | 635 | 635 | 633 | 633 | 12,000 |
1986/07/07 | 640 | 650 | 635 | 640 | 14,000 |
1986/07/05 | 640 | 640 | 640 | 640 | 1,000 |
1986/07/04 | 633 | 649 | 633 | 649 | 47,000 |
1986/07/03 | 633 | 640 | 633 | 640 | 14,000 |
1986/07/02 | 633 | 640 | 633 | 640 | 9,000 |
1986/07/01 | 636 | 645 | 636 | 645 | 28,000 |
1986/06/30 | 636 | 650 | 636 | 650 | 16,000 |
1986/06/28 | 639 | 639 | 639 | 639 | 1,000 |
1986/06/27 | 635 | 649 | 625 | 649 | 18,000 |
1986/06/26 | 645 | 649 | 640 | 647 | 7,000 |
1986/06/25 | 640 | 640 | 635 | 640 | 9,000 |
1986/06/24 | 640 | 640 | 640 | 640 | 2,000 |
1986/06/21 | 645 | 645 | 645 | 645 | 2,000 |
1986/06/20 | 625 | 645 | 625 | 645 | 11,000 |
1986/06/19 | 642 | 642 | 638 | 640 | 14,000 |
1986/06/18 | 630 | 639 | 630 | 639 | 4,000 |
1986/06/17 | 620 | 639 | 620 | 639 | 13,000 |
1986/06/16 | 626 | 630 | 612 | 630 | 33,000 |
1986/06/13 | 640 | 644 | 630 | 644 | 11,000 |
1986/06/12 | 650 | 650 | 640 | 650 | 5,000 |
1986/06/11 | 630 | 640 | 626 | 640 | 23,000 |
1986/06/10 | 630 | 630 | 626 | 630 | 11,000 |
1986/06/09 | 630 | 630 | 630 | 630 | 14,000 |
1986/06/07 | 630 | 630 | 630 | 630 | 5,000 |
1986/06/06 | 630 | 630 | 630 | 630 | 7,000 |
1986/06/05 | 644 | 644 | 625 | 626 | 28,000 |
1986/06/04 | 639 | 650 | 635 | 650 | 26,000 |
1986/06/03 | 650 | 657 | 650 | 657 | 11,000 |
1986/06/02 | 660 | 660 | 655 | 659 | 49,000 |
1986/05/31 | 630 | 655 | 626 | 655 | 21,000 |
1986/05/30 | 650 | 650 | 640 | 650 | 7,000 |
1986/05/29 | 650 | 655 | 625 | 640 | 25,000 |
1986/05/28 | 655 | 655 | 655 | 655 | 2,000 |
1986/05/27 | 658 | 658 | 657 | 657 | 3,000 |
1986/05/26 | 659 | 660 | 650 | 659 | 6,000 |
1986/05/24 | 649 | 650 | 649 | 650 | 13,000 |
1986/05/22 | 630 | 650 | 622 | 650 | 7,000 |
1986/05/21 | 645 | 650 | 621 | 646 | 44,000 |
1986/05/20 | 645 | 655 | 645 | 655 | 12,000 |
1986/05/19 | 635 | 650 | 635 | 650 | 14,000 |
1986/05/17 | 625 | 650 | 625 | 650 | 14,000 |
1986/05/16 | 640 | 640 | 640 | 640 | 2,000 |
1986/05/15 | 633 | 640 | 623 | 640 | 19,000 |
1986/05/14 | 638 | 640 | 618 | 640 | 19,000 |
1986/05/13 | 610 | 648 | 610 | 648 | 45,000 |
1986/05/12 | 645 | 650 | 621 | 650 | 72,000 |
1986/05/09 | 645 | 660 | 645 | 660 | 18,000 |
1986/05/08 | 645 | 645 | 645 | 645 | 31,000 |
1986/05/07 | 631 | 645 | 631 | 645 | 17,000 |
1986/05/06 | 651 | 655 | 640 | 640 | 34,000 |
1986/05/02 | 655 | 655 | 655 | 655 | 1,000 |
1986/05/01 | 655 | 660 | 655 | 655 | 17,000 |
1986/04/30 | 650 | 650 | 650 | 650 | 26,000 |
1986/04/26 | 650 | 660 | 650 | 650 | 89,000 |
1986/04/25 | 650 | 657 | 650 | 657 | 67,000 |
1986/04/24 | 650 | 650 | 650 | 650 | 31,000 |
1986/04/23 | 645 | 650 | 630 | 650 | 35,000 |
1986/04/22 | 655 | 660 | 650 | 655 | 32,000 |
1986/04/21 | 650 | 660 | 650 | 660 | 19,000 |
1986/04/19 | 649 | 649 | 649 | 649 | 18,000 |
1986/04/18 | 640 | 650 | 640 | 650 | 20,000 |
1986/04/17 | 640 | 640 | 640 | 640 | 1,000 |
1986/04/16 | 630 | 645 | 630 | 630 | 7,000 |
1986/04/15 | 627 | 650 | 626 | 650 | 26,000 |
1986/04/14 | 626 | 640 | 626 | 627 | 22,000 |
1986/04/11 | 626 | 626 | 625 | 625 | 10,000 |
1986/04/10 | 625 | 625 | 623 | 623 | 11,000 |
1986/04/09 | 641 | 642 | 625 | 641 | 12,000 |
1986/04/08 | 645 | 659 | 645 | 658 | 7,000 |
1986/04/05 | 625 | 626 | 625 | 626 | 7,000 |
1986/04/04 | 631 | 631 | 622 | 624 | 14,000 |
1986/04/03 | 626 | 626 | 622 | 622 | 13,000 |
1986/04/02 | 621 | 621 | 621 | 621 | 4,000 |
1986/04/01 | 657 | 657 | 657 | 657 | 4,000 |
1986/03/31 | 658 | 658 | 657 | 657 | 4,000 |
1986/03/29 | 658 | 658 | 658 | 658 | 2,000 |
1986/03/28 | 659 | 659 | 658 | 658 | 4,000 |
1986/03/27 | 659 | 659 | 658 | 658 | 7,000 |
1986/03/26 | 648 | 657 | 648 | 656 | 44,000 |
1986/03/25 | 658 | 660 | 650 | 658 | 37,000 |
1986/03/24 | 620 | 660 | 620 | 660 | 56,000 |
1986/03/20 | 630 | 660 | 621 | 660 | 28,000 |
1986/03/18 | 655 | 660 | 655 | 660 | 8,000 |
1986/03/17 | 655 | 660 | 655 | 660 | 22,000 |
1986/03/15 | 655 | 660 | 650 | 660 | 16,000 |
1986/03/14 | 636 | 660 | 636 | 650 | 23,000 |
1986/03/13 | 640 | 660 | 640 | 660 | 21,000 |
1986/03/12 | 654 | 660 | 654 | 660 | 7,000 |
1986/03/11 | 664 | 664 | 664 | 664 | 2,000 |
1986/03/10 | 665 | 665 | 665 | 665 | 3,000 |
1986/03/07 | 641 | 665 | 635 | 665 | 18,000 |
1986/03/06 | 641 | 650 | 641 | 650 | 3,000 |
1986/03/05 | 650 | 659 | 647 | 659 | 11,000 |
1986/03/03 | 650 | 660 | 650 | 650 | 9,000 |
1986/03/01 | 660 | 660 | 660 | 660 | 8,000 |
1986/02/28 | 660 | 671 | 650 | 660 | 55,000 |
1986/02/27 | 659 | 659 | 659 | 659 | 2,000 |
1986/02/26 | 655 | 660 | 645 | 660 | 21,000 |
1986/02/25 | 650 | 660 | 650 | 660 | 14,000 |
1986/02/24 | 640 | 650 | 640 | 650 | 2,000 |
1986/02/22 | 650 | 650 | 650 | 650 | 1,000 |
1986/02/21 | 650 | 659 | 650 | 659 | 2,000 |
1986/02/20 | 650 | 650 | 650 | 650 | 21,000 |
1986/02/19 | 650 | 650 | 649 | 650 | 22,000 |
1986/02/18 | 635 | 660 | 635 | 660 | 21,000 |
1986/02/17 | 650 | 652 | 643 | 644 | 22,000 |
1986/02/15 | 640 | 659 | 640 | 659 | 30,000 |
1986/02/14 | 650 | 652 | 635 | 652 | 32,000 |
1986/02/13 | 632 | 660 | 632 | 660 | 46,000 |
1986/02/12 | 627 | 637 | 620 | 637 | 9,000 |
1986/02/10 | 630 | 637 | 621 | 637 | 63,000 |
1986/02/07 | 633 | 660 | 630 | 660 | 36,000 |
1986/02/05 | 635 | 650 | 635 | 650 | 14,000 |
1986/02/04 | 640 | 655 | 640 | 645 | 10,000 |
1986/02/03 | 640 | 640 | 630 | 640 | 4,000 |
1986/02/01 | 640 | 650 | 640 | 650 | 16,000 |
1986/01/31 | 645 | 660 | 645 | 650 | 11,000 |
1986/01/30 | 645 | 650 | 645 | 645 | 10,000 |
1986/01/29 | 641 | 645 | 640 | 640 | 20,000 |
1986/01/28 | 630 | 645 | 630 | 644 | 19,000 |
1986/01/27 | 630 | 645 | 630 | 640 | 12,000 |
1986/01/24 | 625 | 645 | 622 | 645 | 39,000 |
1986/01/22 | 640 | 645 | 640 | 644 | 10,000 |
1986/01/21 | 630 | 645 | 630 | 644 | 6,000 |
1986/01/20 | 621 | 630 | 621 | 621 | 29,000 |
1986/01/18 | 640 | 640 | 620 | 620 | 14,000 |
1986/01/16 | 630 | 650 | 630 | 645 | 9,000 |
1986/01/14 | 630 | 638 | 630 | 638 | 20,000 |
1986/01/13 | 641 | 641 | 641 | 641 | 6,000 |
1986/01/10 | 649 | 650 | 640 | 650 | 19,000 |
1986/01/08 | 650 | 650 | 650 | 650 | 30,000 |
1986/01/07 | 660 | 660 | 660 | 660 | 27,000 |
1986/01/06 | 675 | 675 | 670 | 670 | 8,000 |
1986/01/04 | 675 | 685 | 670 | 670 | 17,000 |