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 |
---|---|---|---|---|---|
1999/12/30 | 1,024 | 1,025 | 1,024 | 1,025 | 4,000 |
1999/12/29 | 1,036 | 1,040 | 1,025 | 1,025 | 39,000 |
1999/12/28 | 1,070 | 1,096 | 1,054 | 1,096 | 14,000 |
1999/12/27 | 1,030 | 1,050 | 1,030 | 1,030 | 15,000 |
1999/12/24 | 1,035 | 1,035 | 1,025 | 1,030 | 46,000 |
1999/12/22 | 1,001 | 1,021 | 1,001 | 1,012 | 29,000 |
1999/12/21 | 1,000 | 1,019 | 1,000 | 1,001 | 50,000 |
1999/12/20 | 1,022 | 1,024 | 990 | 991 | 49,000 |
1999/12/17 | 995 | 1,031 | 995 | 1,021 | 83,000 |
1999/12/16 | 994 | 1,004 | 988 | 999 | 151,000 |
1999/12/15 | 1,000 | 1,010 | 992 | 994 | 46,000 |
1999/12/14 | 1,000 | 1,004 | 990 | 998 | 290,000 |
1999/12/13 | 1,040 | 1,040 | 980 | 991 | 68,000 |
1999/12/10 | 1,009 | 1,034 | 1,006 | 1,030 | 434,000 |
1999/12/09 | 969 | 1,049 | 969 | 999 | 356,000 |
1999/12/08 | 1,179 | 1,180 | 1,169 | 1,169 | 17,000 |
1999/12/07 | 1,180 | 1,182 | 1,177 | 1,180 | 55,000 |
1999/12/06 | 1,238 | 1,238 | 1,193 | 1,199 | 155,000 |
1999/12/03 | 1,150 | 1,170 | 1,130 | 1,164 | 54,000 |
1999/12/02 | 1,170 | 1,170 | 1,069 | 1,164 | 88,000 |
1999/12/01 | 1,197 | 1,197 | 1,190 | 1,195 | 104,000 |
1999/11/30 | 1,201 | 1,201 | 1,196 | 1,199 | 98,000 |
1999/11/29 | 1,224 | 1,224 | 1,180 | 1,190 | 89,000 |
1999/11/26 | 1,250 | 1,250 | 1,225 | 1,225 | 58,000 |
1999/11/25 | 1,249 | 1,251 | 1,210 | 1,210 | 29,000 |
1999/11/24 | 1,202 | 1,233 | 1,202 | 1,213 | 41,000 |
1999/11/22 | 1,252 | 1,300 | 1,201 | 1,250 | 9,000 |
1999/11/19 | 1,317 | 1,331 | 1,250 | 1,250 | 13,000 |
1999/11/18 | 1,230 | 1,310 | 1,230 | 1,257 | 18,000 |
1999/11/17 | 1,208 | 1,230 | 1,200 | 1,230 | 45,000 |
1999/11/16 | 1,201 | 1,208 | 1,198 | 1,208 | 157,000 |
1999/11/15 | 1,202 | 1,225 | 1,201 | 1,205 | 24,000 |
1999/11/12 | 1,210 | 1,210 | 1,200 | 1,203 | 45,000 |
1999/11/11 | 1,200 | 1,210 | 1,200 | 1,200 | 82,000 |
1999/11/10 | 1,200 | 1,209 | 1,199 | 1,199 | 100,000 |
1999/11/09 | 1,201 | 1,202 | 1,190 | 1,200 | 55,000 |
1999/11/08 | 1,211 | 1,211 | 1,180 | 1,180 | 20,000 |
1999/11/05 | 1,202 | 1,202 | 1,199 | 1,199 | 68,000 |
1999/11/04 | 1,240 | 1,250 | 1,222 | 1,222 | 28,000 |
1999/11/02 | 1,230 | 1,230 | 1,220 | 1,225 | 53,000 |
1999/11/01 | 1,210 | 1,215 | 1,210 | 1,214 | 39,000 |
1999/10/29 | 1,166 | 1,171 | 1,160 | 1,161 | 80,000 |
1999/10/28 | 1,160 | 1,178 | 1,160 | 1,160 | 32,000 |
1999/10/27 | 1,190 | 1,201 | 1,160 | 1,160 | 82,000 |
1999/10/26 | 1,181 | 1,207 | 1,180 | 1,204 | 97,000 |
1999/10/25 | 1,250 | 1,251 | 1,245 | 1,250 | 57,000 |
1999/10/22 | 1,211 | 1,280 | 1,209 | 1,274 | 26,000 |
1999/10/21 | 1,210 | 1,215 | 1,210 | 1,211 | 109,000 |
1999/10/20 | 1,284 | 1,284 | 1,199 | 1,200 | 93,000 |
1999/10/19 | 1,220 | 1,225 | 1,124 | 1,224 | 74,000 |
1999/10/18 | 1,286 | 1,286 | 1,188 | 1,188 | 20,000 |
1999/10/15 | 1,300 | 1,315 | 1,286 | 1,286 | 33,000 |
1999/10/14 | 1,361 | 1,387 | 1,351 | 1,360 | 29,000 |
1999/10/13 | 1,387 | 1,387 | 1,355 | 1,381 | 17,000 |
1999/10/12 | 1,400 | 1,400 | 1,378 | 1,388 | 53,000 |
1999/10/08 | 1,400 | 1,400 | 1,351 | 1,390 | 33,000 |
1999/10/07 | 1,415 | 1,415 | 1,379 | 1,400 | 101,000 |
1999/10/06 | 1,410 | 1,415 | 1,380 | 1,395 | 170,000 |
1999/10/05 | 1,450 | 1,450 | 1,430 | 1,430 | 179,000 |
1999/10/04 | 1,445 | 1,450 | 1,428 | 1,430 | 128,000 |
1999/10/01 | 1,440 | 1,450 | 1,440 | 1,445 | 190,000 |
1999/09/30 | 1,406 | 1,430 | 1,406 | 1,430 | 91,000 |
1999/09/29 | 1,398 | 1,398 | 1,386 | 1,395 | 64,000 |
1999/09/28 | 1,366 | 1,386 | 1,366 | 1,381 | 108,000 |
1999/09/27 | 1,347 | 1,372 | 1,330 | 1,366 | 28,000 |
1999/09/24 | 1,390 | 1,390 | 1,330 | 1,372 | 69,000 |
1999/09/22 | 1,399 | 1,459 | 1,399 | 1,450 | 171,000 |
1999/09/21 | 1,452 | 1,460 | 1,440 | 1,459 | 107,000 |
1999/09/20 | 1,480 | 1,480 | 1,461 | 1,472 | 159,000 |
1999/09/17 | 1,489 | 1,489 | 1,450 | 1,480 | 408,000 |
1999/09/16 | 1,460 | 1,500 | 1,430 | 1,500 | 222,000 |
1999/09/14 | 1,470 | 1,470 | 1,448 | 1,450 | 219,000 |
1999/09/13 | 1,451 | 1,475 | 1,451 | 1,474 | 180,000 |
1999/09/10 | 1,417 | 1,480 | 1,415 | 1,451 | 291,000 |
1999/09/09 | 1,400 | 1,519 | 1,400 | 1,400 | 332,000 |
1999/09/08 | 1,310 | 1,350 | 1,307 | 1,320 | 319,000 |
1999/09/07 | 1,231 | 1,315 | 1,231 | 1,310 | 238,000 |
1999/09/06 | 1,176 | 1,213 | 1,158 | 1,213 | 90,000 |
1999/09/03 | 1,168 | 1,176 | 1,150 | 1,176 | 50,000 |
1999/09/02 | 1,160 | 1,175 | 1,150 | 1,150 | 301,000 |
1999/09/01 | 1,145 | 1,162 | 1,143 | 1,162 | 201,000 |
1999/08/31 | 1,150 | 1,150 | 1,145 | 1,145 | 75,000 |
1999/08/30 | 1,150 | 1,157 | 1,148 | 1,148 | 35,000 |
1999/08/27 | 1,170 | 1,170 | 1,138 | 1,138 | 63,000 |
1999/08/26 | 1,160 | 1,179 | 1,160 | 1,171 | 40,000 |
1999/08/25 | 1,180 | 1,181 | 1,170 | 1,180 | 144,000 |
1999/08/24 | 1,179 | 1,181 | 1,176 | 1,180 | 85,000 |
1999/08/23 | 1,200 | 1,200 | 1,180 | 1,180 | 142,000 |
1999/08/20 | 1,180 | 1,200 | 1,178 | 1,200 | 257,000 |
1999/08/19 | 1,191 | 1,191 | 1,177 | 1,183 | 96,000 |
1999/08/18 | 1,166 | 1,200 | 1,160 | 1,180 | 78,000 |
1999/08/17 | 1,200 | 1,200 | 1,141 | 1,166 | 49,000 |
1999/08/16 | 1,199 | 1,200 | 1,130 | 1,200 | 50,000 |
1999/08/13 | 1,169 | 1,210 | 1,160 | 1,210 | 168,000 |
1999/08/12 | 1,169 | 1,169 | 1,129 | 1,129 | 25,000 |
1999/08/11 | 1,129 | 1,170 | 1,129 | 1,170 | 28,000 |
1999/08/10 | 1,170 | 1,170 | 1,151 | 1,169 | 85,000 |
1999/08/09 | 1,170 | 1,200 | 1,150 | 1,170 | 73,000 |
1999/08/06 | 1,170 | 1,170 | 1,110 | 1,170 | 19,000 |
1999/08/05 | 1,195 | 1,195 | 1,175 | 1,180 | 76,000 |
1999/08/04 | 1,156 | 1,180 | 1,156 | 1,180 | 51,000 |
1999/08/03 | 1,200 | 1,200 | 1,189 | 1,196 | 11,000 |
1999/08/02 | 1,216 | 1,217 | 1,175 | 1,198 | 14,000 |
1999/07/30 | 1,150 | 1,238 | 1,150 | 1,238 | 117,000 |
1999/07/29 | 1,150 | 1,181 | 1,111 | 1,181 | 22,000 |
1999/07/28 | 1,130 | 1,150 | 1,110 | 1,150 | 5,000 |
1999/07/27 | 1,108 | 1,150 | 1,108 | 1,130 | 66,000 |
1999/07/26 | 1,121 | 1,149 | 1,121 | 1,148 | 10,000 |
1999/07/23 | 1,120 | 1,144 | 1,100 | 1,122 | 38,000 |
1999/07/22 | 1,182 | 1,200 | 1,175 | 1,180 | 134,000 |
1999/07/21 | 1,171 | 1,183 | 1,165 | 1,183 | 21,000 |
1999/07/19 | 1,171 | 1,182 | 1,160 | 1,170 | 22,000 |
1999/07/16 | 1,184 | 1,184 | 1,160 | 1,180 | 107,000 |
1999/07/15 | 1,185 | 1,185 | 1,150 | 1,184 | 136,000 |
1999/07/14 | 1,185 | 1,185 | 1,165 | 1,165 | 44,000 |
1999/07/13 | 1,180 | 1,189 | 1,150 | 1,188 | 51,000 |
1999/07/12 | 1,200 | 1,200 | 1,180 | 1,190 | 83,000 |
1999/07/09 | 1,190 | 1,194 | 1,189 | 1,190 | 31,000 |
1999/07/08 | 1,210 | 1,210 | 1,190 | 1,192 | 46,000 |
1999/07/07 | 1,200 | 1,210 | 1,185 | 1,198 | 68,000 |
1999/07/06 | 1,210 | 1,210 | 1,140 | 1,200 | 74,000 |
1999/07/05 | 1,139 | 1,180 | 1,131 | 1,150 | 165,000 |
1999/07/02 | 1,210 | 1,210 | 1,173 | 1,199 | 187,000 |
1999/07/01 | 1,148 | 1,181 | 1,146 | 1,170 | 168,000 |
1999/06/30 | 1,090 | 1,150 | 1,090 | 1,147 | 184,000 |
1999/06/29 | 1,070 | 1,079 | 1,069 | 1,070 | 147,000 |
1999/06/28 | 1,040 | 1,080 | 1,028 | 1,070 | 62,000 |
1999/06/25 | 1,080 | 1,085 | 1,057 | 1,080 | 198,000 |
1999/06/24 | 1,130 | 1,131 | 1,073 | 1,100 | 198,000 |
1999/06/23 | 1,150 | 1,170 | 1,130 | 1,150 | 156,000 |
1999/06/22 | 1,128 | 1,170 | 1,118 | 1,170 | 169,000 |
1999/06/21 | 1,094 | 1,128 | 1,070 | 1,116 | 143,000 |
1999/06/18 | 1,080 | 1,100 | 1,071 | 1,097 | 82,000 |
1999/06/17 | 1,057 | 1,065 | 1,055 | 1,065 | 57,000 |
1999/06/16 | 1,047 | 1,065 | 1,046 | 1,046 | 138,000 |
1999/06/15 | 1,080 | 1,080 | 1,033 | 1,047 | 148,000 |
1999/06/14 | 1,061 | 1,085 | 1,060 | 1,060 | 133,000 |
1999/06/11 | 1,020 | 1,030 | 1,020 | 1,029 | 116,000 |
1999/06/10 | 1,020 | 1,020 | 980 | 990 | 100,000 |
1999/06/09 | 990 | 1,005 | 990 | 1,000 | 98,000 |
1999/06/08 | 981 | 990 | 981 | 990 | 83,000 |
1999/06/07 | 967 | 975 | 967 | 972 | 79,000 |
1999/06/04 | 967 | 967 | 951 | 957 | 87,000 |
1999/06/03 | 968 | 970 | 965 | 967 | 40,000 |
1999/06/02 | 950 | 974 | 950 | 967 | 117,000 |
1999/06/01 | 970 | 970 | 968 | 970 | 32,000 |
1999/05/31 | 967 | 975 | 966 | 975 | 109,000 |
1999/05/28 | 950 | 980 | 950 | 967 | 111,000 |
1999/05/27 | 910 | 951 | 910 | 950 | 135,000 |
1999/05/26 | 948 | 948 | 880 | 880 | 84,000 |
1999/05/25 | 972 | 972 | 950 | 955 | 108,000 |
1999/05/24 | 982 | 990 | 972 | 972 | 99,000 |
1999/05/21 | 984 | 1,020 | 982 | 1,012 | 92,000 |
1999/05/20 | 1,050 | 1,054 | 1,050 | 1,054 | 24,000 |
1999/05/19 | 1,079 | 1,079 | 1,076 | 1,078 | 15,000 |
1999/05/18 | 1,052 | 1,079 | 1,052 | 1,076 | 125,000 |
1999/05/17 | 1,110 | 1,120 | 1,109 | 1,112 | 50,000 |
1999/05/14 | 1,120 | 1,120 | 1,100 | 1,114 | 59,000 |
1999/05/13 | 1,090 | 1,119 | 1,090 | 1,119 | 82,000 |
1999/05/12 | 1,076 | 1,085 | 1,075 | 1,085 | 30,000 |
1999/05/11 | 1,070 | 1,081 | 1,016 | 1,080 | 27,000 |
1999/05/10 | 1,110 | 1,114 | 1,070 | 1,110 | 59,000 |
1999/05/07 | 1,107 | 1,118 | 1,107 | 1,110 | 133,000 |
1999/05/06 | 1,100 | 1,119 | 1,100 | 1,119 | 49,000 |
1999/04/30 | 1,050 | 1,100 | 1,050 | 1,100 | 105,000 |
1999/04/28 | 1,060 | 1,060 | 1,045 | 1,050 | 67,000 |
1999/04/27 | 1,050 | 1,068 | 1,030 | 1,068 | 91,000 |
1999/04/26 | 1,050 | 1,050 | 1,042 | 1,050 | 70,000 |
1999/04/23 | 1,045 | 1,045 | 1,025 | 1,036 | 84,000 |
1999/04/22 | 1,073 | 1,073 | 1,061 | 1,065 | 90,000 |
1999/04/21 | 1,050 | 1,069 | 1,035 | 1,053 | 186,000 |
1999/04/20 | 1,086 | 1,089 | 1,046 | 1,069 | 120,000 |
1999/04/19 | 1,085 | 1,090 | 1,050 | 1,087 | 91,000 |
1999/04/16 | 1,090 | 1,100 | 1,085 | 1,085 | 212,000 |
1999/04/15 | 1,089 | 1,090 | 1,078 | 1,090 | 147,000 |
1999/04/14 | 1,080 | 1,090 | 1,073 | 1,086 | 142,000 |
1999/04/13 | 1,036 | 1,130 | 1,036 | 1,130 | 447,000 |
1999/04/12 | 1,010 | 1,020 | 1,010 | 1,016 | 187,000 |
1999/04/09 | 1,025 | 1,027 | 1,007 | 1,010 | 111,000 |
1999/04/08 | 1,020 | 1,030 | 1,000 | 1,000 | 227,000 |
1999/04/07 | 970 | 1,018 | 970 | 1,009 | 432,000 |
1999/04/06 | 960 | 975 | 952 | 975 | 221,000 |
1999/04/05 | 950 | 951 | 925 | 950 | 147,000 |
1999/04/02 | 970 | 970 | 950 | 950 | 146,000 |
1999/04/01 | 964 | 974 | 960 | 965 | 184,000 |
1999/03/31 | 975 | 975 | 950 | 962 | 113,000 |
1999/03/30 | 973 | 980 | 945 | 962 | 286,000 |
1999/03/29 | 926 | 977 | 923 | 970 | 430,000 |
1999/03/26 | 905 | 915 | 890 | 903 | 406,000 |
1999/03/25 | 887 | 890 | 875 | 890 | 409,000 |
1999/03/24 | 880 | 880 | 874 | 877 | 133,000 |
1999/03/23 | 878 | 888 | 875 | 875 | 204,000 |
1999/03/19 | 865 | 869 | 850 | 858 | 267,000 |
1999/03/18 | 885 | 885 | 860 | 870 | 128,000 |
1999/03/17 | 881 | 891 | 880 | 890 | 373,000 |
1999/03/16 | 880 | 880 | 870 | 880 | 221,000 |
1999/03/15 | 874 | 890 | 870 | 890 | 84,000 |
1999/03/12 | 883 | 887 | 870 | 874 | 88,000 |
1999/03/11 | 870 | 879 | 869 | 874 | 306,000 |
1999/03/10 | 863 | 870 | 857 | 859 | 114,000 |
1999/03/09 | 870 | 870 | 857 | 866 | 164,000 |
1999/03/08 | 889 | 890 | 870 | 870 | 46,000 |
1999/03/05 | 891 | 891 | 886 | 890 | 155,000 |
1999/03/04 | 900 | 907 | 880 | 890 | 145,000 |
1999/03/03 | 878 | 911 | 875 | 908 | 216,000 |
1999/03/02 | 860 | 870 | 860 | 868 | 172,000 |
1999/03/01 | 848 | 860 | 840 | 860 | 78,000 |
1999/02/26 | 820 | 847 | 818 | 835 | 356,000 |
1999/02/25 | 814 | 830 | 814 | 817 | 109,000 |
1999/02/24 | 800 | 818 | 800 | 814 | 18,000 |
1999/02/23 | 816 | 817 | 805 | 810 | 173,000 |
1999/02/22 | 809 | 815 | 805 | 815 | 121,000 |
1999/02/19 | 800 | 810 | 798 | 805 | 400,000 |
1999/02/18 | 788 | 795 | 788 | 791 | 36,000 |
1999/02/17 | 784 | 793 | 784 | 790 | 116,000 |
1999/02/16 | 789 | 789 | 779 | 783 | 33,000 |
1999/02/15 | 790 | 790 | 770 | 779 | 28,000 |
1999/02/12 | 795 | 804 | 792 | 800 | 41,000 |
1999/02/10 | 829 | 829 | 795 | 815 | 93,000 |
1999/02/09 | 820 | 834 | 815 | 830 | 411,000 |
1999/02/08 | 815 | 815 | 815 | 815 | 9,000 |
1999/02/05 | 830 | 830 | 811 | 811 | 131,000 |
1999/02/04 | 805 | 840 | 800 | 831 | 357,000 |
1999/02/03 | 765 | 799 | 760 | 799 | 122,000 |
1999/02/02 | 775 | 775 | 731 | 735 | 51,000 |
1999/02/01 | 800 | 800 | 751 | 775 | 35,000 |
1999/01/29 | 740 | 810 | 729 | 810 | 160,000 |
1999/01/28 | 730 | 745 | 730 | 745 | 113,000 |
1999/01/27 | 725 | 735 | 720 | 724 | 114,000 |
1999/01/26 | 715 | 733 | 715 | 721 | 109,000 |
1999/01/25 | 730 | 730 | 720 | 720 | 46,000 |
1999/01/22 | 724 | 750 | 724 | 730 | 72,000 |
1999/01/21 | 732 | 739 | 730 | 730 | 311,000 |
1999/01/20 | 750 | 750 | 748 | 750 | 121,000 |
1999/01/19 | 751 | 751 | 750 | 750 | 74,000 |
1999/01/18 | 750 | 760 | 750 | 755 | 206,000 |
1999/01/14 | 720 | 740 | 719 | 740 | 182,000 |
1999/01/13 | 716 | 721 | 710 | 720 | 53,000 |
1999/01/12 | 721 | 721 | 706 | 706 | 33,000 |
1999/01/11 | 690 | 692 | 688 | 691 | 49,000 |
1999/01/08 | 690 | 700 | 690 | 690 | 116,000 |
1999/01/07 | 725 | 725 | 690 | 694 | 70,000 |
1999/01/06 | 709 | 710 | 699 | 710 | 29,000 |
1999/01/05 | 716 | 716 | 700 | 710 | 17,000 |
1999/01/04 | 738 | 738 | 701 | 701 | 9,000 |