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 |
---|---|---|---|---|---|
2001/12/28 | 413 | 421 | 406 | 418 | 37,000 |
2001/12/27 | 406 | 423 | 406 | 423 | 77,000 |
2001/12/26 | 404 | 412 | 404 | 407 | 71,000 |
2001/12/25 | 421 | 422 | 402 | 419 | 106,000 |
2001/12/21 | 448 | 448 | 431 | 440 | 103,000 |
2001/12/20 | 430 | 452 | 429 | 452 | 218,000 |
2001/12/19 | 423 | 433 | 420 | 432 | 130,000 |
2001/12/18 | 410 | 425 | 410 | 425 | 211,000 |
2001/12/17 | 416 | 416 | 405 | 407 | 139,000 |
2001/12/14 | 417 | 420 | 417 | 420 | 176,000 |
2001/12/13 | 422 | 428 | 418 | 420 | 71,000 |
2001/12/12 | 420 | 424 | 419 | 420 | 103,000 |
2001/12/11 | 429 | 429 | 421 | 424 | 147,000 |
2001/12/10 | 428 | 432 | 424 | 432 | 113,000 |
2001/12/07 | 437 | 437 | 424 | 429 | 84,000 |
2001/12/06 | 435 | 435 | 430 | 433 | 120,000 |
2001/12/05 | 430 | 440 | 429 | 433 | 178,000 |
2001/12/04 | 433 | 433 | 428 | 430 | 96,000 |
2001/12/03 | 430 | 430 | 420 | 428 | 141,000 |
2001/11/30 | 435 | 435 | 428 | 430 | 124,000 |
2001/11/29 | 439 | 439 | 428 | 430 | 57,000 |
2001/11/28 | 450 | 450 | 431 | 436 | 83,000 |
2001/11/27 | 443 | 453 | 438 | 453 | 179,000 |
2001/11/26 | 420 | 435 | 420 | 433 | 102,000 |
2001/11/22 | 415 | 423 | 414 | 420 | 116,000 |
2001/11/21 | 423 | 427 | 422 | 422 | 75,000 |
2001/11/20 | 427 | 429 | 425 | 425 | 27,000 |
2001/11/19 | 423 | 433 | 423 | 427 | 74,000 |
2001/11/16 | 417 | 435 | 416 | 430 | 210,000 |
2001/11/15 | 420 | 420 | 405 | 412 | 182,000 |
2001/11/14 | 426 | 426 | 415 | 415 | 53,000 |
2001/11/13 | 431 | 431 | 419 | 421 | 145,000 |
2001/11/12 | 443 | 445 | 431 | 431 | 38,000 |
2001/11/09 | 455 | 456 | 430 | 439 | 137,000 |
2001/11/08 | 451 | 456 | 450 | 456 | 117,000 |
2001/11/07 | 456 | 459 | 450 | 453 | 91,000 |
2001/11/06 | 453 | 460 | 453 | 456 | 99,000 |
2001/11/05 | 440 | 454 | 440 | 453 | 122,000 |
2001/11/02 | 432 | 448 | 432 | 445 | 79,000 |
2001/11/01 | 442 | 442 | 432 | 432 | 55,000 |
2001/10/31 | 440 | 445 | 435 | 441 | 22,000 |
2001/10/30 | 448 | 449 | 442 | 445 | 73,000 |
2001/10/29 | 460 | 460 | 453 | 453 | 47,000 |
2001/10/26 | 474 | 474 | 460 | 467 | 80,000 |
2001/10/25 | 463 | 464 | 454 | 464 | 69,000 |
2001/10/24 | 445 | 462 | 443 | 453 | 96,000 |
2001/10/23 | 437 | 445 | 434 | 445 | 80,000 |
2001/10/22 | 434 | 434 | 431 | 433 | 32,000 |
2001/10/19 | 438 | 438 | 430 | 434 | 143,000 |
2001/10/18 | 438 | 444 | 438 | 443 | 21,000 |
2001/10/17 | 441 | 447 | 441 | 445 | 49,000 |
2001/10/16 | 446 | 446 | 442 | 444 | 37,000 |
2001/10/15 | 440 | 444 | 435 | 441 | 45,000 |
2001/10/12 | 448 | 453 | 436 | 445 | 92,000 |
2001/10/11 | 439 | 445 | 435 | 443 | 73,000 |
2001/10/10 | 430 | 433 | 430 | 432 | 98,000 |
2001/10/09 | 433 | 434 | 427 | 433 | 62,000 |
2001/10/05 | 434 | 434 | 429 | 434 | 65,000 |
2001/10/04 | 435 | 438 | 430 | 434 | 77,000 |
2001/10/03 | 430 | 435 | 422 | 425 | 164,000 |
2001/10/02 | 429 | 430 | 428 | 428 | 185,000 |
2001/10/01 | 428 | 429 | 420 | 428 | 181,000 |
2001/09/28 | 428 | 429 | 427 | 429 | 195,000 |
2001/09/27 | 434 | 434 | 424 | 434 | 55,000 |
2001/09/26 | 430 | 432 | 424 | 429 | 105,000 |
2001/09/25 | 444 | 449 | 426 | 427 | 104,000 |
2001/09/21 | 433 | 440 | 428 | 431 | 237,000 |
2001/09/20 | 426 | 449 | 426 | 448 | 388,000 |
2001/09/19 | 433 | 440 | 430 | 440 | 310,000 |
2001/09/18 | 451 | 460 | 443 | 443 | 176,000 |
2001/09/17 | 440 | 440 | 430 | 431 | 117,000 |
2001/09/14 | 442 | 448 | 435 | 448 | 202,000 |
2001/09/13 | 414 | 430 | 407 | 427 | 269,000 |
2001/09/12 | 414 | 424 | 414 | 414 | 137,000 |
2001/09/11 | 450 | 463 | 449 | 454 | 191,000 |
2001/09/10 | 450 | 460 | 450 | 454 | 101,000 |
2001/09/07 | 453 | 468 | 448 | 464 | 123,000 |
2001/09/06 | 451 | 456 | 445 | 448 | 188,000 |
2001/09/05 | 450 | 453 | 450 | 451 | 132,000 |
2001/09/04 | 442 | 454 | 442 | 454 | 131,000 |
2001/09/03 | 473 | 473 | 447 | 447 | 111,000 |
2001/08/31 | 470 | 474 | 461 | 465 | 114,000 |
2001/08/30 | 480 | 482 | 475 | 475 | 66,000 |
2001/08/29 | 462 | 486 | 452 | 481 | 171,000 |
2001/08/28 | 492 | 492 | 460 | 464 | 334,000 |
2001/08/27 | 489 | 495 | 489 | 492 | 86,000 |
2001/08/24 | 495 | 495 | 487 | 487 | 160,000 |
2001/08/23 | 495 | 497 | 493 | 493 | 194,000 |
2001/08/22 | 494 | 495 | 490 | 494 | 123,000 |
2001/08/21 | 500 | 500 | 491 | 494 | 72,000 |
2001/08/20 | 488 | 496 | 487 | 491 | 89,000 |
2001/08/17 | 495 | 500 | 491 | 491 | 140,000 |
2001/08/16 | 503 | 503 | 490 | 493 | 310,000 |
2001/08/15 | 501 | 503 | 500 | 503 | 220,000 |
2001/08/14 | 497 | 515 | 497 | 498 | 413,000 |
2001/08/13 | 502 | 505 | 496 | 499 | 250,000 |
2001/08/10 | 510 | 510 | 499 | 504 | 405,000 |
2001/08/09 | 517 | 517 | 513 | 513 | 125,000 |
2001/08/08 | 528 | 528 | 518 | 519 | 171,000 |
2001/08/07 | 526 | 530 | 524 | 528 | 124,000 |
2001/08/06 | 537 | 537 | 528 | 532 | 85,000 |
2001/08/03 | 535 | 545 | 535 | 537 | 134,000 |
2001/08/02 | 528 | 537 | 526 | 535 | 129,000 |
2001/08/01 | 518 | 538 | 518 | 534 | 140,000 |
2001/07/31 | 518 | 522 | 515 | 515 | 132,000 |
2001/07/30 | 525 | 527 | 514 | 514 | 87,000 |
2001/07/27 | 518 | 522 | 515 | 517 | 79,000 |
2001/07/26 | 517 | 524 | 510 | 518 | 167,000 |
2001/07/25 | 525 | 525 | 515 | 525 | 93,000 |
2001/07/24 | 503 | 520 | 503 | 520 | 109,000 |
2001/07/23 | 526 | 526 | 502 | 510 | 169,000 |
2001/07/19 | 526 | 535 | 522 | 529 | 116,000 |
2001/07/18 | 547 | 549 | 535 | 535 | 149,000 |
2001/07/17 | 554 | 554 | 532 | 535 | 158,000 |
2001/07/16 | 551 | 559 | 551 | 555 | 50,000 |
2001/07/13 | 554 | 557 | 546 | 557 | 211,000 |
2001/07/12 | 533 | 550 | 533 | 549 | 126,000 |
2001/07/11 | 525 | 540 | 520 | 527 | 172,000 |
2001/07/10 | 540 | 542 | 529 | 542 | 94,000 |
2001/07/09 | 530 | 540 | 520 | 540 | 158,000 |
2001/07/06 | 563 | 563 | 533 | 540 | 324,000 |
2001/07/05 | 560 | 567 | 556 | 562 | 272,000 |
2001/07/04 | 575 | 575 | 556 | 558 | 297,000 |
2001/07/03 | 572 | 574 | 557 | 560 | 310,000 |
2001/07/02 | 584 | 584 | 551 | 552 | 368,000 |
2001/06/29 | 575 | 584 | 575 | 582 | 352,000 |
2001/06/28 | 570 | 581 | 563 | 574 | 352,000 |
2001/06/27 | 583 | 585 | 565 | 567 | 594,000 |
2001/06/26 | 559 | 575 | 555 | 574 | 974,000 |
2001/06/25 | 550 | 560 | 545 | 558 | 479,000 |
2001/06/22 | 540 | 545 | 532 | 545 | 191,000 |
2001/06/21 | 508 | 533 | 508 | 520 | 223,000 |
2001/06/20 | 521 | 526 | 501 | 506 | 180,000 |
2001/06/19 | 530 | 538 | 520 | 525 | 197,000 |
2001/06/18 | 536 | 551 | 536 | 540 | 182,000 |
2001/06/15 | 546 | 548 | 530 | 539 | 233,000 |
2001/06/14 | 525 | 555 | 525 | 550 | 473,000 |
2001/06/13 | 528 | 532 | 517 | 520 | 234,000 |
2001/06/12 | 553 | 558 | 520 | 538 | 515,000 |
2001/06/11 | 560 | 570 | 547 | 563 | 1,453,000 |
2001/06/08 | 545 | 565 | 545 | 556 | 2,933,000 |
2001/06/07 | 510 | 529 | 510 | 528 | 2,925,000 |
2001/06/06 | 500 | 514 | 496 | 506 | 969,000 |
2001/06/05 | 495 | 495 | 485 | 487 | 176,000 |
2001/06/04 | 501 | 501 | 490 | 492 | 144,000 |
2001/06/01 | 500 | 500 | 495 | 497 | 193,000 |
2001/05/31 | 500 | 500 | 495 | 495 | 206,000 |
2001/05/30 | 513 | 514 | 501 | 502 | 172,000 |
2001/05/29 | 512 | 512 | 508 | 509 | 258,000 |
2001/05/28 | 506 | 515 | 505 | 507 | 243,000 |
2001/05/25 | 505 | 507 | 500 | 501 | 219,000 |
2001/05/24 | 507 | 510 | 495 | 495 | 356,000 |
2001/05/23 | 510 | 510 | 501 | 501 | 233,000 |
2001/05/22 | 509 | 515 | 503 | 504 | 245,000 |
2001/05/21 | 493 | 500 | 492 | 500 | 304,000 |
2001/05/18 | 497 | 498 | 492 | 493 | 287,000 |
2001/05/17 | 511 | 511 | 490 | 499 | 410,000 |
2001/05/16 | 513 | 514 | 511 | 511 | 150,000 |
2001/05/15 | 515 | 519 | 512 | 514 | 294,000 |
2001/05/14 | 533 | 533 | 523 | 525 | 203,000 |
2001/05/11 | 539 | 540 | 532 | 533 | 188,000 |
2001/05/10 | 541 | 543 | 537 | 538 | 318,000 |
2001/05/09 | 556 | 559 | 541 | 550 | 355,000 |
2001/05/08 | 570 | 570 | 555 | 563 | 192,000 |
2001/05/07 | 565 | 567 | 557 | 560 | 300,000 |
2001/05/02 | 568 | 568 | 548 | 557 | 672,000 |
2001/05/01 | 575 | 575 | 555 | 568 | 1,037,000 |
2001/04/27 | 585 | 599 | 575 | 590 | 443,000 |
2001/04/26 | 570 | 572 | 563 | 570 | 281,000 |
2001/04/25 | 557 | 561 | 551 | 561 | 167,000 |
2001/04/24 | 556 | 556 | 548 | 552 | 40,000 |
2001/04/23 | 555 | 560 | 545 | 546 | 112,000 |
2001/04/20 | 550 | 552 | 541 | 545 | 122,000 |
2001/04/19 | 568 | 568 | 545 | 548 | 164,000 |
2001/04/18 | 538 | 569 | 538 | 558 | 475,000 |
2001/04/17 | 543 | 543 | 535 | 538 | 122,000 |
2001/04/16 | 550 | 550 | 535 | 535 | 117,000 |
2001/04/13 | 548 | 549 | 535 | 540 | 102,000 |
2001/04/12 | 536 | 540 | 527 | 528 | 135,000 |
2001/04/11 | 540 | 540 | 526 | 530 | 126,000 |
2001/04/10 | 543 | 544 | 522 | 524 | 169,000 |
2001/04/09 | 563 | 563 | 530 | 539 | 188,000 |
2001/04/06 | 594 | 594 | 560 | 571 | 229,000 |
2001/04/05 | 559 | 597 | 559 | 580 | 217,000 |
2001/04/04 | 554 | 562 | 547 | 560 | 104,000 |
2001/04/03 | 535 | 560 | 534 | 555 | 195,000 |
2001/04/02 | 535 | 540 | 520 | 539 | 275,000 |
2001/03/30 | 551 | 564 | 525 | 525 | 165,000 |
2001/03/29 | 541 | 560 | 540 | 541 | 210,000 |
2001/03/28 | 537 | 556 | 535 | 548 | 430,000 |
2001/03/27 | 537 | 537 | 523 | 533 | 299,000 |
2001/03/26 | 515 | 541 | 515 | 540 | 507,000 |
2001/03/23 | 535 | 535 | 511 | 511 | 235,000 |
2001/03/22 | 508 | 538 | 507 | 538 | 221,000 |
2001/03/21 | 490 | 510 | 490 | 510 | 419,000 |
2001/03/19 | 474 | 487 | 471 | 485 | 383,000 |
2001/03/16 | 456 | 475 | 456 | 469 | 149,000 |
2001/03/15 | 456 | 461 | 441 | 450 | 332,000 |
2001/03/14 | 480 | 486 | 461 | 461 | 339,000 |
2001/03/13 | 475 | 479 | 470 | 479 | 142,000 |
2001/03/12 | 500 | 504 | 474 | 479 | 254,000 |
2001/03/09 | 505 | 510 | 500 | 500 | 286,000 |
2001/03/08 | 515 | 515 | 510 | 515 | 102,000 |
2001/03/07 | 525 | 525 | 515 | 517 | 115,000 |
2001/03/06 | 520 | 535 | 510 | 525 | 98,000 |
2001/03/05 | 530 | 530 | 517 | 520 | 118,000 |
2001/03/02 | 531 | 535 | 524 | 532 | 111,000 |
2001/03/01 | 540 | 542 | 533 | 537 | 44,000 |
2001/02/28 | 548 | 548 | 540 | 540 | 35,000 |
2001/02/27 | 545 | 548 | 545 | 548 | 96,000 |
2001/02/26 | 558 | 558 | 550 | 552 | 75,000 |
2001/02/23 | 550 | 558 | 545 | 558 | 110,000 |
2001/02/22 | 548 | 548 | 541 | 544 | 82,000 |
2001/02/21 | 550 | 554 | 550 | 553 | 114,000 |
2001/02/20 | 560 | 562 | 551 | 562 | 48,000 |
2001/02/19 | 560 | 568 | 560 | 568 | 21,000 |
2001/02/16 | 575 | 575 | 562 | 562 | 33,000 |
2001/02/15 | 579 | 580 | 573 | 575 | 47,000 |
2001/02/14 | 556 | 560 | 555 | 559 | 32,000 |
2001/02/13 | 555 | 557 | 550 | 556 | 80,000 |
2001/02/09 | 550 | 557 | 550 | 557 | 200,000 |
2001/02/08 | 550 | 551 | 540 | 550 | 101,000 |
2001/02/07 | 553 | 555 | 550 | 550 | 102,000 |
2001/02/06 | 546 | 557 | 546 | 550 | 121,000 |
2001/02/05 | 538 | 547 | 532 | 545 | 269,000 |
2001/02/02 | 570 | 580 | 551 | 551 | 73,000 |
2001/02/01 | 609 | 609 | 560 | 570 | 173,000 |
2001/01/31 | 557 | 600 | 557 | 599 | 270,000 |
2001/01/30 | 523 | 549 | 522 | 549 | 120,000 |
2001/01/29 | 524 | 525 | 520 | 520 | 84,000 |
2001/01/26 | 515 | 517 | 514 | 514 | 48,000 |
2001/01/25 | 525 | 525 | 512 | 518 | 74,000 |
2001/01/24 | 523 | 524 | 522 | 523 | 54,000 |
2001/01/23 | 523 | 524 | 521 | 522 | 64,000 |
2001/01/22 | 523 | 524 | 523 | 523 | 29,000 |
2001/01/19 | 525 | 525 | 520 | 520 | 77,000 |
2001/01/18 | 514 | 520 | 514 | 519 | 89,000 |
2001/01/17 | 530 | 530 | 513 | 513 | 151,000 |
2001/01/16 | 515 | 517 | 506 | 515 | 104,000 |
2001/01/15 | 505 | 513 | 505 | 505 | 41,000 |
2001/01/12 | 480 | 490 | 470 | 484 | 84,000 |
2001/01/11 | 500 | 500 | 473 | 478 | 86,000 |
2001/01/10 | 537 | 537 | 500 | 502 | 84,000 |
2001/01/09 | 555 | 556 | 534 | 537 | 62,000 |
2001/01/05 | 563 | 568 | 560 | 565 | 29,000 |
2001/01/04 | 570 | 570 | 557 | 561 | 49,000 |