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 |
---|---|---|---|---|---|
2000/12/29 | 565 | 565 | 555 | 555 | 61,000 |
2000/12/28 | 565 | 569 | 565 | 565 | 14,000 |
2000/12/27 | 564 | 569 | 560 | 564 | 48,000 |
2000/12/26 | 554 | 565 | 552 | 564 | 242,000 |
2000/12/25 | 571 | 572 | 554 | 564 | 211,000 |
2000/12/22 | 552 | 560 | 540 | 541 | 85,000 |
2000/12/21 | 579 | 579 | 531 | 532 | 87,000 |
2000/12/20 | 590 | 590 | 580 | 584 | 54,000 |
2000/12/19 | 620 | 620 | 585 | 591 | 70,000 |
2000/12/18 | 625 | 625 | 606 | 614 | 88,000 |
2000/12/15 | 625 | 629 | 623 | 627 | 118,000 |
2000/12/14 | 620 | 630 | 617 | 625 | 127,000 |
2000/12/13 | 642 | 642 | 621 | 621 | 121,000 |
2000/12/12 | 640 | 646 | 637 | 637 | 98,000 |
2000/12/11 | 628 | 635 | 624 | 634 | 88,000 |
2000/12/08 | 620 | 630 | 615 | 620 | 173,000 |
2000/12/07 | 635 | 636 | 620 | 620 | 199,000 |
2000/12/06 | 655 | 660 | 636 | 636 | 106,000 |
2000/12/05 | 660 | 664 | 650 | 655 | 119,000 |
2000/12/04 | 689 | 689 | 660 | 662 | 358,000 |
2000/12/01 | 624 | 649 | 618 | 649 | 302,000 |
2000/11/30 | 610 | 620 | 604 | 620 | 258,000 |
2000/11/29 | 630 | 635 | 605 | 612 | 260,000 |
2000/11/28 | 680 | 680 | 620 | 630 | 262,000 |
2000/11/27 | 663 | 675 | 663 | 670 | 57,000 |
2000/11/24 | 663 | 673 | 651 | 655 | 71,000 |
2000/11/22 | 681 | 681 | 664 | 664 | 71,000 |
2000/11/21 | 699 | 699 | 680 | 680 | 132,000 |
2000/11/20 | 701 | 703 | 685 | 685 | 62,000 |
2000/11/17 | 730 | 731 | 700 | 700 | 56,000 |
2000/11/16 | 710 | 716 | 710 | 715 | 227,000 |
2000/11/15 | 710 | 717 | 705 | 705 | 251,000 |
2000/11/14 | 710 | 711 | 705 | 705 | 81,000 |
2000/11/13 | 712 | 713 | 705 | 708 | 29,000 |
2000/11/10 | 732 | 732 | 712 | 712 | 81,000 |
2000/11/09 | 739 | 747 | 726 | 734 | 82,000 |
2000/11/08 | 790 | 790 | 778 | 779 | 148,000 |
2000/11/07 | 789 | 801 | 778 | 790 | 164,000 |
2000/11/06 | 790 | 797 | 785 | 797 | 187,000 |
2000/11/02 | 840 | 840 | 838 | 840 | 58,000 |
2000/11/01 | 829 | 859 | 827 | 837 | 58,000 |
2000/10/31 | 852 | 855 | 837 | 837 | 12,000 |
2000/10/30 | 880 | 880 | 866 | 867 | 58,000 |
2000/10/27 | 887 | 888 | 880 | 881 | 107,000 |
2000/10/26 | 868 | 888 | 868 | 888 | 107,000 |
2000/10/25 | 922 | 922 | 911 | 918 | 20,000 |
2000/10/24 | 945 | 950 | 932 | 950 | 105,000 |
2000/10/23 | 919 | 950 | 917 | 950 | 51,000 |
2000/10/20 | 880 | 921 | 880 | 917 | 56,000 |
2000/10/19 | 851 | 900 | 851 | 890 | 40,000 |
2000/10/18 | 885 | 890 | 876 | 890 | 92,000 |
2000/10/17 | 878 | 885 | 875 | 885 | 28,000 |
2000/10/16 | 881 | 885 | 878 | 878 | 30,000 |
2000/10/13 | 869 | 878 | 858 | 878 | 71,000 |
2000/10/12 | 859 | 889 | 859 | 889 | 58,000 |
2000/10/11 | 892 | 892 | 885 | 889 | 55,000 |
2000/10/10 | 883 | 895 | 871 | 894 | 52,000 |
2000/10/06 | 850 | 890 | 850 | 883 | 40,000 |
2000/10/05 | 886 | 888 | 875 | 875 | 19,000 |
2000/10/04 | 873 | 890 | 873 | 886 | 14,000 |
2000/10/03 | 890 | 895 | 878 | 895 | 51,000 |
2000/10/02 | 874 | 888 | 863 | 888 | 56,000 |
2000/09/29 | 840 | 878 | 840 | 865 | 148,000 |
2000/09/28 | 853 | 860 | 846 | 860 | 83,000 |
2000/09/27 | 837 | 848 | 837 | 845 | 58,000 |
2000/09/26 | 816 | 840 | 816 | 827 | 46,000 |
2000/09/25 | 830 | 830 | 815 | 815 | 110,000 |
2000/09/22 | 831 | 831 | 820 | 820 | 59,000 |
2000/09/21 | 837 | 840 | 831 | 835 | 83,000 |
2000/09/20 | 840 | 840 | 831 | 837 | 116,000 |
2000/09/19 | 841 | 841 | 820 | 830 | 49,000 |
2000/09/18 | 840 | 842 | 833 | 836 | 54,000 |
2000/09/14 | 854 | 861 | 835 | 840 | 46,000 |
2000/09/13 | 846 | 853 | 841 | 853 | 47,000 |
2000/09/12 | 830 | 837 | 826 | 837 | 111,000 |
2000/09/11 | 840 | 840 | 833 | 835 | 161,000 |
2000/09/08 | 863 | 863 | 835 | 840 | 315,000 |
2000/09/07 | 891 | 891 | 862 | 863 | 117,000 |
2000/09/06 | 898 | 898 | 891 | 891 | 49,000 |
2000/09/05 | 910 | 916 | 891 | 898 | 176,000 |
2000/09/04 | 900 | 920 | 900 | 908 | 183,000 |
2000/09/01 | 980 | 980 | 942 | 950 | 59,000 |
2000/08/31 | 980 | 980 | 955 | 980 | 11,000 |
2000/08/30 | 981 | 981 | 980 | 980 | 25,000 |
2000/08/29 | 1,002 | 1,002 | 980 | 981 | 24,000 |
2000/08/28 | 1,001 | 1,011 | 1,001 | 1,002 | 25,000 |
2000/08/25 | 1,039 | 1,039 | 989 | 990 | 109,000 |
2000/08/24 | 992 | 997 | 987 | 990 | 85,000 |
2000/08/23 | 1,015 | 1,015 | 992 | 992 | 60,000 |
2000/08/22 | 1,022 | 1,029 | 1,015 | 1,019 | 83,000 |
2000/08/21 | 1,049 | 1,049 | 1,030 | 1,042 | 56,000 |
2000/08/18 | 999 | 1,035 | 999 | 1,035 | 82,000 |
2000/08/17 | 980 | 993 | 975 | 993 | 59,000 |
2000/08/16 | 989 | 992 | 980 | 981 | 52,000 |
2000/08/15 | 1,000 | 1,000 | 988 | 994 | 28,000 |
2000/08/14 | 981 | 997 | 981 | 997 | 54,000 |
2000/08/11 | 996 | 1,003 | 980 | 980 | 34,000 |
2000/08/10 | 990 | 995 | 989 | 995 | 37,000 |
2000/08/09 | 981 | 993 | 981 | 989 | 39,000 |
2000/08/08 | 979 | 981 | 968 | 981 | 55,000 |
2000/08/07 | 995 | 1,005 | 975 | 979 | 20,000 |
2000/08/04 | 944 | 960 | 933 | 955 | 40,000 |
2000/08/03 | 960 | 960 | 900 | 944 | 190,000 |
2000/08/02 | 985 | 987 | 985 | 987 | 22,000 |
2000/08/01 | 994 | 997 | 985 | 995 | 92,000 |
2000/07/31 | 936 | 945 | 921 | 940 | 42,000 |
2000/07/28 | 950 | 950 | 930 | 930 | 18,000 |
2000/07/27 | 991 | 991 | 949 | 950 | 23,000 |
2000/07/26 | 1,011 | 1,015 | 982 | 982 | 79,000 |
2000/07/25 | 947 | 981 | 944 | 981 | 106,000 |
2000/07/24 | 1,025 | 1,025 | 995 | 997 | 65,000 |
2000/07/21 | 987 | 1,018 | 982 | 1,014 | 66,000 |
2000/07/19 | 1,000 | 1,019 | 995 | 1,019 | 76,000 |
2000/07/18 | 1,034 | 1,034 | 990 | 990 | 172,000 |
2000/07/17 | 990 | 1,035 | 990 | 1,028 | 316,000 |
2000/07/14 | 980 | 987 | 978 | 980 | 130,000 |
2000/07/13 | 962 | 966 | 956 | 956 | 53,000 |
2000/07/12 | 980 | 980 | 960 | 974 | 113,000 |
2000/07/11 | 960 | 978 | 952 | 960 | 80,000 |
2000/07/10 | 947 | 956 | 939 | 952 | 75,000 |
2000/07/07 | 947 | 947 | 929 | 940 | 25,000 |
2000/07/06 | 967 | 967 | 926 | 937 | 42,000 |
2000/07/05 | 941 | 965 | 935 | 957 | 70,000 |
2000/07/04 | 948 | 965 | 945 | 948 | 50,000 |
2000/07/03 | 931 | 949 | 931 | 939 | 64,000 |
2000/06/30 | 925 | 928 | 923 | 923 | 126,000 |
2000/06/29 | 955 | 971 | 941 | 941 | 34,000 |
2000/06/28 | 960 | 960 | 948 | 951 | 56,000 |
2000/06/27 | 940 | 960 | 939 | 960 | 71,000 |
2000/06/26 | 940 | 950 | 922 | 929 | 83,000 |
2000/06/23 | 915 | 943 | 915 | 926 | 36,000 |
2000/06/22 | 939 | 943 | 930 | 931 | 125,000 |
2000/06/21 | 935 | 941 | 925 | 930 | 75,000 |
2000/06/20 | 933 | 938 | 924 | 929 | 32,000 |
2000/06/19 | 927 | 927 | 913 | 923 | 46,000 |
2000/06/16 | 903 | 920 | 897 | 907 | 85,000 |
2000/06/15 | 937 | 945 | 901 | 901 | 53,000 |
2000/06/14 | 949 | 952 | 926 | 937 | 87,000 |
2000/06/13 | 940 | 966 | 940 | 949 | 61,000 |
2000/06/12 | 973 | 973 | 950 | 960 | 22,000 |
2000/06/09 | 966 | 1,008 | 966 | 975 | 203,000 |
2000/06/08 | 925 | 925 | 909 | 915 | 91,000 |
2000/06/07 | 930 | 938 | 905 | 915 | 106,000 |
2000/06/06 | 950 | 950 | 925 | 940 | 101,000 |
2000/06/05 | 925 | 940 | 925 | 940 | 80,000 |
2000/06/02 | 945 | 945 | 922 | 922 | 73,000 |
2000/06/01 | 945 | 975 | 930 | 975 | 66,000 |
2000/05/31 | 951 | 955 | 944 | 944 | 14,000 |
2000/05/30 | 935 | 941 | 921 | 921 | 42,000 |
2000/05/29 | 945 | 959 | 945 | 945 | 36,000 |
2000/05/26 | 953 | 979 | 953 | 977 | 31,000 |
2000/05/25 | 963 | 964 | 963 | 963 | 17,000 |
2000/05/24 | 950 | 960 | 911 | 920 | 106,000 |
2000/05/23 | 992 | 1,009 | 911 | 922 | 131,000 |
2000/05/22 | 900 | 941 | 899 | 930 | 110,000 |
2000/05/19 | 1,040 | 1,050 | 1,020 | 1,050 | 116,000 |
2000/05/18 | 1,010 | 1,010 | 950 | 950 | 88,000 |
2000/05/17 | 1,000 | 1,010 | 995 | 1,010 | 49,000 |
2000/05/16 | 1,020 | 1,020 | 987 | 990 | 191,000 |
2000/05/15 | 948 | 1,000 | 948 | 990 | 158,000 |
2000/05/12 | 1,040 | 1,099 | 1,040 | 1,098 | 38,000 |
2000/05/11 | 1,035 | 1,060 | 1,035 | 1,060 | 119,000 |
2000/05/10 | 1,030 | 1,030 | 1,020 | 1,026 | 57,000 |
2000/05/09 | 1,021 | 1,077 | 1,021 | 1,035 | 75,000 |
2000/05/08 | 1,049 | 1,069 | 1,003 | 1,020 | 120,000 |
2000/05/02 | 1,100 | 1,120 | 1,090 | 1,090 | 102,000 |
2000/05/01 | 1,040 | 1,115 | 1,040 | 1,095 | 128,000 |
2000/04/28 | 1,030 | 1,090 | 1,030 | 1,082 | 158,000 |
2000/04/27 | 1,010 | 1,058 | 1,010 | 1,030 | 131,000 |
2000/04/26 | 956 | 1,000 | 956 | 1,000 | 78,000 |
2000/04/25 | 930 | 955 | 930 | 955 | 12,000 |
2000/04/24 | 927 | 940 | 927 | 940 | 55,000 |
2000/04/21 | 960 | 977 | 950 | 977 | 27,000 |
2000/04/20 | 941 | 980 | 941 | 980 | 85,000 |
2000/04/19 | 906 | 975 | 906 | 951 | 136,000 |
2000/04/18 | 888 | 950 | 888 | 940 | 108,000 |
2000/04/17 | 880 | 881 | 820 | 878 | 124,000 |
2000/04/14 | 900 | 905 | 900 | 904 | 58,000 |
2000/04/13 | 900 | 909 | 897 | 901 | 72,000 |
2000/04/12 | 896 | 907 | 896 | 907 | 153,000 |
2000/04/11 | 895 | 895 | 882 | 894 | 91,000 |
2000/04/10 | 880 | 893 | 880 | 886 | 86,000 |
2000/04/07 | 880 | 888 | 877 | 883 | 89,000 |
2000/04/06 | 904 | 904 | 881 | 888 | 107,000 |
2000/04/05 | 900 | 900 | 889 | 894 | 130,000 |
2000/04/04 | 940 | 940 | 920 | 920 | 102,000 |
2000/04/03 | 873 | 933 | 869 | 933 | 110,000 |
2000/03/31 | 880 | 891 | 865 | 865 | 199,000 |
2000/03/30 | 942 | 942 | 858 | 870 | 118,000 |
2000/03/29 | 935 | 961 | 929 | 933 | 58,000 |
2000/03/28 | 905 | 908 | 895 | 906 | 90,000 |
2000/03/27 | 920 | 920 | 897 | 897 | 241,000 |
2000/03/24 | 910 | 917 | 890 | 910 | 129,000 |
2000/03/23 | 910 | 911 | 898 | 900 | 110,000 |
2000/03/22 | 900 | 930 | 900 | 930 | 194,000 |
2000/03/21 | 935 | 935 | 900 | 900 | 136,000 |
2000/03/17 | 967 | 967 | 920 | 930 | 120,000 |
2000/03/16 | 960 | 961 | 930 | 937 | 122,000 |
2000/03/15 | 903 | 969 | 900 | 960 | 101,000 |
2000/03/14 | 910 | 910 | 879 | 894 | 99,000 |
2000/03/13 | 930 | 935 | 910 | 920 | 96,000 |
2000/03/10 | 922 | 932 | 922 | 927 | 207,000 |
2000/03/09 | 930 | 930 | 921 | 921 | 91,000 |
2000/03/08 | 914 | 940 | 914 | 931 | 53,000 |
2000/03/07 | 940 | 945 | 930 | 943 | 32,000 |
2000/03/06 | 960 | 960 | 934 | 946 | 41,000 |
2000/03/03 | 960 | 970 | 958 | 960 | 117,000 |
2000/03/02 | 950 | 955 | 949 | 951 | 103,000 |
2000/03/01 | 962 | 962 | 935 | 940 | 75,000 |
2000/02/29 | 1,006 | 1,006 | 956 | 962 | 94,000 |
2000/02/28 | 1,040 | 1,045 | 984 | 985 | 31,000 |
2000/02/25 | 1,000 | 1,050 | 1,000 | 1,050 | 193,000 |
2000/02/24 | 1,045 | 1,054 | 1,030 | 1,038 | 68,000 |
2000/02/23 | 977 | 990 | 977 | 985 | 75,000 |
2000/02/22 | 960 | 995 | 949 | 977 | 63,000 |
2000/02/21 | 978 | 978 | 960 | 960 | 66,000 |
2000/02/18 | 970 | 979 | 960 | 978 | 62,000 |
2000/02/17 | 994 | 994 | 980 | 980 | 40,000 |
2000/02/16 | 995 | 1,000 | 993 | 994 | 189,000 |
2000/02/15 | 1,010 | 1,020 | 996 | 1,004 | 176,000 |
2000/02/14 | 1,030 | 1,040 | 995 | 1,000 | 100,000 |
2000/02/10 | 1,050 | 1,050 | 1,030 | 1,030 | 73,000 |
2000/02/09 | 1,096 | 1,096 | 1,060 | 1,060 | 16,000 |
2000/02/08 | 1,090 | 1,110 | 1,083 | 1,100 | 68,000 |
2000/02/07 | 1,096 | 1,135 | 1,096 | 1,132 | 57,000 |
2000/02/04 | 1,120 | 1,150 | 1,120 | 1,136 | 13,000 |
2000/02/03 | 1,151 | 1,151 | 1,120 | 1,120 | 21,000 |
2000/02/02 | 1,170 | 1,170 | 1,150 | 1,164 | 47,000 |
2000/02/01 | 1,120 | 1,128 | 1,120 | 1,122 | 29,000 |
2000/01/31 | 1,030 | 1,100 | 1,030 | 1,100 | 89,000 |
2000/01/28 | 1,072 | 1,085 | 1,071 | 1,073 | 28,000 |
2000/01/27 | 1,065 | 1,075 | 1,065 | 1,066 | 141,000 |
2000/01/26 | 1,095 | 1,095 | 1,044 | 1,065 | 57,000 |
2000/01/25 | 1,041 | 1,066 | 1,040 | 1,066 | 78,000 |
2000/01/24 | 1,025 | 1,041 | 1,020 | 1,040 | 105,000 |
2000/01/21 | 1,060 | 1,099 | 1,023 | 1,030 | 61,000 |
2000/01/20 | 1,070 | 1,100 | 1,040 | 1,089 | 200,000 |
2000/01/19 | 1,020 | 1,050 | 1,019 | 1,050 | 206,000 |
2000/01/18 | 1,010 | 1,024 | 1,010 | 1,011 | 243,000 |
2000/01/17 | 1,016 | 1,020 | 1,009 | 1,020 | 182,000 |
2000/01/14 | 1,005 | 1,016 | 1,000 | 1,004 | 140,000 |
2000/01/13 | 1,041 | 1,063 | 1,035 | 1,035 | 62,000 |
2000/01/12 | 1,038 | 1,053 | 1,024 | 1,053 | 48,000 |
2000/01/11 | 1,019 | 1,050 | 1,016 | 1,050 | 79,000 |
2000/01/07 | 1,036 | 1,050 | 1,024 | 1,025 | 104,000 |
2000/01/06 | 1,040 | 1,040 | 995 | 1,035 | 153,000 |
2000/01/05 | 950 | 960 | 920 | 960 | 21,000 |
2000/01/04 | 975 | 975 | 945 | 955 | 20,000 |