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 |
---|---|---|---|---|---|
1987/12/28 | 660 | 661 | 660 | 661 | 10,000 |
1987/12/26 | 680 | 680 | 656 | 660 | 28,000 |
1987/12/25 | 709 | 709 | 680 | 680 | 40,000 |
1987/12/24 | 711 | 718 | 701 | 709 | 25,000 |
1987/12/23 | 700 | 720 | 691 | 701 | 109,000 |
1987/12/22 | 731 | 739 | 718 | 720 | 157,000 |
1987/12/21 | 690 | 729 | 690 | 711 | 217,000 |
1987/12/18 | 675 | 690 | 662 | 670 | 365,000 |
1987/12/17 | 741 | 743 | 720 | 735 | 417,000 |
1987/12/16 | 740 | 780 | 730 | 761 | 661,000 |
1987/12/15 | 689 | 720 | 670 | 720 | 252,000 |
1987/12/14 | 630 | 660 | 620 | 659 | 112,000 |
1987/12/11 | 606 | 620 | 600 | 620 | 13,000 |
1987/12/10 | 605 | 605 | 596 | 600 | 60,000 |
1987/12/09 | 610 | 610 | 601 | 601 | 15,000 |
1987/12/08 | 600 | 620 | 600 | 600 | 24,000 |
1987/12/07 | 600 | 601 | 592 | 595 | 29,000 |
1987/12/05 | 601 | 624 | 601 | 618 | 35,000 |
1987/12/04 | 600 | 600 | 595 | 599 | 44,000 |
1987/12/03 | 575 | 610 | 575 | 600 | 106,000 |
1987/12/02 | 570 | 580 | 565 | 580 | 46,000 |
1987/12/01 | 560 | 560 | 560 | 560 | 6,000 |
1987/11/30 | 589 | 589 | 571 | 571 | 15,000 |
1987/11/28 | 591 | 594 | 580 | 580 | 19,000 |
1987/11/27 | 591 | 600 | 589 | 590 | 54,000 |
1987/11/26 | 590 | 591 | 585 | 589 | 42,000 |
1987/11/25 | 600 | 600 | 590 | 590 | 28,000 |
1987/11/24 | 595 | 598 | 595 | 595 | 33,000 |
1987/11/20 | 595 | 595 | 590 | 595 | 17,000 |
1987/11/19 | 595 | 605 | 595 | 595 | 72,000 |
1987/11/18 | 615 | 615 | 600 | 600 | 23,000 |
1987/11/17 | 630 | 630 | 620 | 620 | 11,000 |
1987/11/16 | 611 | 613 | 603 | 613 | 8,000 |
1987/11/13 | 602 | 625 | 601 | 601 | 25,000 |
1987/11/12 | 546 | 575 | 546 | 575 | 11,000 |
1987/11/11 | 585 | 585 | 501 | 530 | 90,000 |
1987/11/10 | 600 | 601 | 591 | 595 | 40,000 |
1987/11/09 | 606 | 606 | 602 | 604 | 21,000 |
1987/11/07 | 611 | 620 | 602 | 605 | 12,000 |
1987/11/06 | 630 | 630 | 601 | 601 | 10,000 |
1987/11/05 | 621 | 621 | 600 | 600 | 37,000 |
1987/11/04 | 630 | 630 | 621 | 621 | 15,000 |
1987/11/02 | 640 | 640 | 640 | 640 | 11,000 |
1987/10/30 | 620 | 621 | 620 | 620 | 33,000 |
1987/10/29 | 621 | 630 | 620 | 620 | 18,000 |
1987/10/28 | 640 | 640 | 630 | 640 | 34,000 |
1987/10/27 | 600 | 640 | 600 | 600 | 69,000 |
1987/10/26 | 656 | 657 | 640 | 640 | 23,000 |
1987/10/24 | 621 | 650 | 621 | 650 | 14,000 |
1987/10/23 | 640 | 640 | 620 | 620 | 84,000 |
1987/10/22 | 670 | 670 | 650 | 650 | 126,000 |
1987/10/21 | 600 | 642 | 600 | 630 | 178,000 |
1987/10/20 | 590 | 590 | 590 | 590 | 32,000 |
1987/10/19 | 710 | 710 | 690 | 690 | 77,000 |
1987/10/16 | 736 | 736 | 725 | 730 | 102,000 |
1987/10/15 | 758 | 760 | 742 | 743 | 139,000 |
1987/10/14 | 770 | 780 | 769 | 770 | 125,000 |
1987/10/13 | 753 | 770 | 750 | 770 | 61,000 |
1987/10/12 | 770 | 770 | 750 | 753 | 178,000 |
1987/10/09 | 800 | 805 | 771 | 771 | 201,000 |
1987/10/08 | 820 | 820 | 782 | 805 | 677,000 |
1987/10/07 | 728 | 830 | 728 | 830 | 700,000 |
1987/10/06 | 711 | 730 | 705 | 730 | 89,000 |
1987/10/05 | 715 | 715 | 706 | 710 | 73,000 |
1987/10/03 | 720 | 726 | 705 | 710 | 55,000 |
1987/10/02 | 710 | 730 | 705 | 725 | 88,000 |
1987/10/01 | 733 | 733 | 712 | 712 | 59,000 |
1987/09/30 | 730 | 731 | 723 | 725 | 152,000 |
1987/09/29 | 724 | 757 | 721 | 726 | 258,000 |
1987/09/28 | 725 | 735 | 721 | 725 | 119,000 |
1987/09/26 | 760 | 761 | 725 | 725 | 300,000 |
1987/09/25 | 720 | 760 | 720 | 759 | 127,000 |
1987/09/24 | 720 | 730 | 700 | 713 | 109,000 |
1987/09/22 | 700 | 760 | 690 | 740 | 346,000 |
1987/09/21 | 710 | 710 | 690 | 690 | 57,000 |
1987/09/18 | 694 | 725 | 693 | 718 | 482,000 |
1987/09/17 | 635 | 734 | 635 | 734 | 440,000 |
1987/09/16 | 611 | 640 | 611 | 640 | 98,000 |
1987/09/14 | 615 | 620 | 615 | 615 | 25,000 |
1987/09/11 | 610 | 615 | 605 | 615 | 15,000 |
1987/09/10 | 609 | 610 | 605 | 610 | 19,000 |
1987/09/09 | 615 | 625 | 615 | 625 | 13,000 |
1987/09/08 | 610 | 620 | 610 | 620 | 17,000 |
1987/09/07 | 625 | 630 | 623 | 630 | 23,000 |
1987/09/05 | 607 | 625 | 601 | 625 | 36,000 |
1987/09/04 | 625 | 625 | 620 | 625 | 14,000 |
1987/09/03 | 605 | 606 | 595 | 597 | 54,000 |
1987/09/02 | 610 | 625 | 608 | 625 | 65,000 |
1987/09/01 | 615 | 620 | 615 | 620 | 27,000 |
1987/08/31 | 618 | 620 | 618 | 620 | 9,000 |
1987/08/29 | 610 | 615 | 610 | 615 | 18,000 |
1987/08/28 | 609 | 615 | 600 | 615 | 69,000 |
1987/08/27 | 600 | 620 | 600 | 620 | 70,000 |
1987/08/26 | 595 | 609 | 595 | 600 | 24,000 |
1987/08/25 | 595 | 605 | 590 | 595 | 36,000 |
1987/08/24 | 600 | 620 | 597 | 620 | 19,000 |
1987/08/22 | 597 | 600 | 597 | 600 | 22,000 |
1987/08/21 | 597 | 597 | 597 | 597 | 8,000 |
1987/08/20 | 595 | 600 | 595 | 600 | 9,000 |
1987/08/19 | 580 | 605 | 580 | 605 | 20,000 |
1987/08/18 | 604 | 605 | 600 | 605 | 48,000 |
1987/08/17 | 590 | 620 | 590 | 610 | 25,000 |
1987/08/14 | 586 | 615 | 586 | 600 | 22,000 |
1987/08/13 | 611 | 611 | 580 | 580 | 50,000 |
1987/08/12 | 606 | 614 | 606 | 610 | 11,000 |
1987/08/11 | 610 | 615 | 605 | 615 | 22,000 |
1987/08/10 | 601 | 610 | 601 | 610 | 8,000 |
1987/08/07 | 601 | 610 | 601 | 610 | 17,000 |
1987/08/06 | 601 | 610 | 601 | 610 | 2,000 |
1987/08/05 | 600 | 600 | 600 | 600 | 5,000 |
1987/08/04 | 610 | 610 | 610 | 610 | 8,000 |
1987/08/03 | 610 | 615 | 600 | 600 | 7,000 |
1987/08/01 | 610 | 611 | 610 | 610 | 8,000 |
1987/07/31 | 615 | 615 | 615 | 615 | 1,000 |
1987/07/30 | 603 | 615 | 601 | 615 | 32,000 |
1987/07/29 | 601 | 620 | 601 | 620 | 16,000 |
1987/07/28 | 635 | 635 | 625 | 625 | 5,000 |
1987/07/27 | 640 | 640 | 640 | 640 | 6,000 |
1987/07/25 | 620 | 624 | 616 | 624 | 16,000 |
1987/07/24 | 620 | 620 | 620 | 620 | 14,000 |
1987/07/23 | 620 | 620 | 610 | 620 | 7,000 |
1987/07/22 | 627 | 627 | 621 | 621 | 4,000 |
1987/07/21 | 629 | 629 | 628 | 628 | 3,000 |
1987/07/17 | 629 | 629 | 628 | 629 | 4,000 |
1987/07/16 | 640 | 640 | 638 | 638 | 7,000 |
1987/07/15 | 644 | 645 | 644 | 645 | 8,000 |
1987/07/14 | 625 | 649 | 623 | 649 | 16,000 |
1987/07/13 | 621 | 630 | 620 | 630 | 15,000 |
1987/07/09 | 649 | 650 | 620 | 620 | 12,000 |
1987/07/07 | 619 | 621 | 619 | 619 | 5,000 |
1987/07/06 | 616 | 620 | 616 | 620 | 24,000 |
1987/07/04 | 615 | 615 | 615 | 615 | 8,000 |
1987/07/03 | 613 | 615 | 613 | 615 | 14,000 |
1987/07/02 | 612 | 615 | 612 | 612 | 7,000 |
1987/07/01 | 610 | 615 | 610 | 615 | 14,000 |
1987/06/30 | 615 | 615 | 610 | 610 | 10,000 |
1987/06/29 | 614 | 614 | 611 | 611 | 5,000 |
1987/06/27 | 610 | 614 | 610 | 614 | 15,000 |
1987/06/26 | 620 | 620 | 615 | 615 | 25,000 |
1987/06/25 | 620 | 621 | 620 | 621 | 17,000 |
1987/06/24 | 636 | 636 | 616 | 616 | 18,000 |
1987/06/23 | 599 | 622 | 586 | 586 | 123,000 |
1987/06/22 | 609 | 609 | 609 | 609 | 101,000 |
1987/06/19 | 610 | 709 | 610 | 709 | 267,000 |
1987/06/18 | 605 | 615 | 605 | 609 | 26,000 |
1987/06/17 | 602 | 605 | 602 | 605 | 17,000 |
1987/06/16 | 600 | 605 | 600 | 605 | 27,000 |
1987/06/15 | 597 | 600 | 597 | 599 | 5,000 |
1987/06/12 | 591 | 596 | 591 | 595 | 17,000 |
1987/06/11 | 588 | 592 | 588 | 592 | 18,000 |
1987/06/10 | 584 | 584 | 583 | 584 | 18,000 |
1987/06/09 | 581 | 584 | 575 | 584 | 6,000 |
1987/06/08 | 575 | 581 | 575 | 581 | 3,000 |
1987/06/06 | 570 | 580 | 570 | 580 | 2,000 |
1987/06/05 | 580 | 580 | 580 | 580 | 4,000 |
1987/06/04 | 580 | 584 | 579 | 579 | 16,000 |
1987/06/03 | 580 | 580 | 579 | 580 | 10,000 |
1987/06/02 | 580 | 580 | 580 | 580 | 11,000 |
1987/06/01 | 599 | 599 | 599 | 599 | 25,000 |
1987/05/30 | 560 | 560 | 551 | 551 | 6,000 |
1987/05/29 | 550 | 560 | 550 | 560 | 5,000 |
1987/05/28 | 540 | 540 | 540 | 540 | 8,000 |
1987/05/27 | 555 | 555 | 540 | 540 | 21,000 |
1987/05/26 | 557 | 557 | 557 | 557 | 4,000 |
1987/05/25 | 555 | 557 | 555 | 557 | 5,000 |
1987/05/23 | 540 | 555 | 540 | 555 | 9,000 |
1987/05/22 | 540 | 540 | 540 | 540 | 2,000 |
1987/05/21 | 530 | 540 | 530 | 540 | 16,000 |
1987/05/20 | 530 | 530 | 530 | 530 | 4,000 |
1987/05/19 | 526 | 530 | 526 | 530 | 38,000 |
1987/05/18 | 518 | 520 | 515 | 520 | 14,000 |
1987/05/15 | 512 | 514 | 512 | 514 | 7,000 |
1987/05/13 | 514 | 514 | 514 | 514 | 1,000 |
1987/05/11 | 515 | 515 | 515 | 515 | 1,000 |
1987/05/08 | 514 | 516 | 514 | 516 | 3,000 |
1987/05/07 | 514 | 514 | 514 | 514 | 2,000 |
1987/05/02 | 514 | 514 | 514 | 514 | 2,000 |
1987/04/30 | 514 | 514 | 514 | 514 | 2,000 |
1987/04/27 | 514 | 514 | 514 | 514 | 1,000 |
1987/04/25 | 495 | 510 | 495 | 510 | 8,000 |
1987/04/24 | 500 | 510 | 500 | 510 | 6,000 |
1987/04/23 | 500 | 500 | 500 | 500 | 3,000 |
1987/04/22 | 514 | 514 | 500 | 510 | 6,000 |
1987/04/21 | 510 | 515 | 510 | 515 | 12,000 |
1987/04/20 | 495 | 510 | 495 | 500 | 6,000 |
1987/04/17 | 505 | 510 | 500 | 500 | 10,000 |
1987/04/16 | 510 | 510 | 510 | 510 | 2,000 |
1987/04/15 | 506 | 514 | 506 | 514 | 6,000 |
1987/04/13 | 506 | 514 | 506 | 514 | 3,000 |
1987/04/10 | 513 | 513 | 510 | 510 | 2,000 |
1987/04/09 | 505 | 514 | 505 | 514 | 5,000 |
1987/04/08 | 520 | 520 | 515 | 515 | 22,000 |
1987/04/07 | 510 | 510 | 510 | 510 | 23,000 |
1987/04/06 | 514 | 514 | 514 | 514 | 1,000 |
1987/04/04 | 510 | 514 | 510 | 514 | 3,000 |
1987/04/02 | 509 | 509 | 509 | 509 | 29,000 |
1987/04/01 | 514 | 520 | 490 | 490 | 7,000 |
1987/03/31 | 514 | 514 | 514 | 514 | 3,000 |
1987/03/30 | 515 | 524 | 515 | 524 | 5,000 |
1987/03/28 | 525 | 525 | 525 | 525 | 2,000 |
1987/03/27 | 526 | 526 | 526 | 526 | 1,000 |
1987/03/26 | 519 | 530 | 519 | 530 | 91,000 |
1987/03/25 | 519 | 519 | 519 | 519 | 3,000 |
1987/03/23 | 525 | 525 | 515 | 525 | 10,000 |
1987/03/20 | 520 | 525 | 520 | 525 | 13,000 |
1987/03/19 | 510 | 520 | 510 | 520 | 64,000 |
1987/03/18 | 513 | 514 | 504 | 513 | 12,000 |
1987/03/17 | 515 | 515 | 514 | 515 | 4,000 |
1987/03/16 | 514 | 514 | 514 | 514 | 1,000 |
1987/03/13 | 490 | 520 | 490 | 520 | 7,000 |
1987/03/11 | 515 | 515 | 515 | 515 | 3,000 |
1987/03/10 | 517 | 520 | 515 | 515 | 36,000 |
1987/03/09 | 515 | 515 | 515 | 515 | 3,000 |
1987/03/07 | 519 | 519 | 519 | 519 | 5,000 |
1987/03/06 | 510 | 510 | 500 | 500 | 7,000 |
1987/03/05 | 518 | 520 | 518 | 520 | 6,000 |
1987/03/04 | 519 | 519 | 519 | 519 | 1,000 |
1987/03/03 | 515 | 520 | 515 | 520 | 6,000 |
1987/03/02 | 518 | 518 | 515 | 515 | 4,000 |
1987/02/28 | 518 | 518 | 518 | 518 | 7,000 |
1987/02/27 | 519 | 519 | 518 | 518 | 5,000 |
1987/02/24 | 506 | 520 | 506 | 520 | 7,000 |
1987/02/23 | 516 | 516 | 516 | 516 | 4,000 |
1987/02/20 | 520 | 520 | 516 | 516 | 7,000 |
1987/02/19 | 520 | 520 | 516 | 520 | 7,000 |
1987/02/18 | 525 | 525 | 520 | 520 | 3,000 |
1987/02/17 | 515 | 528 | 515 | 528 | 5,000 |
1987/02/16 | 529 | 529 | 529 | 529 | 2,000 |
1987/02/13 | 520 | 529 | 520 | 529 | 2,000 |
1987/02/12 | 510 | 530 | 510 | 530 | 3,000 |
1987/02/10 | 528 | 530 | 520 | 520 | 4,000 |
1987/02/09 | 520 | 530 | 520 | 530 | 5,000 |
1987/02/06 | 522 | 522 | 522 | 522 | 4,000 |
1987/02/05 | 515 | 522 | 515 | 522 | 6,000 |
1987/02/04 | 516 | 520 | 515 | 515 | 10,000 |
1987/02/03 | 520 | 520 | 520 | 520 | 2,000 |
1987/02/02 | 516 | 522 | 516 | 522 | 7,000 |
1987/01/30 | 522 | 522 | 515 | 515 | 6,000 |
1987/01/28 | 523 | 523 | 520 | 523 | 3,000 |
1987/01/27 | 520 | 524 | 520 | 524 | 5,000 |
1987/01/26 | 525 | 525 | 524 | 524 | 2,000 |
1987/01/24 | 524 | 524 | 524 | 524 | 2,000 |
1987/01/23 | 515 | 525 | 514 | 525 | 5,000 |
1987/01/22 | 525 | 525 | 525 | 525 | 5,000 |
1987/01/20 | 500 | 535 | 500 | 535 | 6,000 |
1987/01/16 | 515 | 516 | 515 | 515 | 4,000 |
1987/01/14 | 510 | 530 | 510 | 530 | 12,000 |
1987/01/09 | 520 | 530 | 520 | 530 | 8,000 |
1987/01/08 | 535 | 535 | 535 | 535 | 1,000 |
1987/01/07 | 523 | 543 | 520 | 543 | 8,000 |
1987/01/05 | 544 | 544 | 544 | 544 | 3,000 |