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 |
---|---|---|---|---|---|
2002/12/30 | 623 | 623 | 615 | 618 | 21,000 |
2002/12/27 | 595 | 618 | 595 | 616 | 179,000 |
2002/12/26 | 585 | 610 | 585 | 592 | 127,000 |
2002/12/25 | 575 | 591 | 575 | 587 | 228,000 |
2002/12/24 | 566 | 581 | 566 | 575 | 131,000 |
2002/12/20 | 579 | 579 | 565 | 566 | 121,000 |
2002/12/19 | 562 | 581 | 562 | 581 | 230,000 |
2002/12/18 | 615 | 615 | 582 | 582 | 131,000 |
2002/12/17 | 615 | 622 | 614 | 617 | 56,000 |
2002/12/16 | 602 | 615 | 598 | 614 | 186,000 |
2002/12/13 | 628 | 628 | 612 | 616 | 281,000 |
2002/12/12 | 631 | 636 | 629 | 630 | 58,000 |
2002/12/11 | 640 | 640 | 621 | 621 | 121,000 |
2002/12/10 | 607 | 644 | 607 | 642 | 265,000 |
2002/12/09 | 599 | 610 | 596 | 606 | 61,000 |
2002/12/06 | 610 | 610 | 595 | 596 | 146,000 |
2002/12/05 | 623 | 623 | 608 | 609 | 129,000 |
2002/12/04 | 621 | 628 | 620 | 623 | 129,000 |
2002/12/03 | 638 | 643 | 624 | 624 | 122,000 |
2002/12/02 | 634 | 645 | 631 | 637 | 87,000 |
2002/11/29 | 640 | 653 | 636 | 636 | 151,000 |
2002/11/28 | 638 | 650 | 635 | 641 | 135,000 |
2002/11/27 | 625 | 650 | 625 | 636 | 133,000 |
2002/11/26 | 655 | 655 | 631 | 633 | 130,000 |
2002/11/25 | 643 | 649 | 642 | 645 | 103,000 |
2002/11/22 | 643 | 644 | 625 | 640 | 155,000 |
2002/11/21 | 644 | 660 | 627 | 643 | 302,000 |
2002/11/20 | 642 | 655 | 641 | 644 | 173,000 |
2002/11/19 | 636 | 642 | 621 | 641 | 253,000 |
2002/11/18 | 640 | 640 | 628 | 632 | 116,000 |
2002/11/15 | 620 | 633 | 615 | 630 | 260,000 |
2002/11/14 | 645 | 645 | 603 | 613 | 576,000 |
2002/11/13 | 660 | 665 | 637 | 665 | 426,000 |
2002/11/12 | 645 | 664 | 645 | 661 | 372,000 |
2002/11/11 | 660 | 660 | 630 | 635 | 244,000 |
2002/11/08 | 652 | 664 | 652 | 659 | 206,000 |
2002/11/07 | 690 | 690 | 671 | 672 | 316,000 |
2002/11/06 | 695 | 714 | 681 | 693 | 805,000 |
2002/11/05 | 678 | 695 | 678 | 695 | 384,000 |
2002/11/01 | 664 | 671 | 654 | 670 | 264,000 |
2002/10/31 | 650 | 658 | 649 | 654 | 380,000 |
2002/10/30 | 648 | 659 | 640 | 659 | 637,000 |
2002/10/29 | 629 | 656 | 629 | 650 | 312,000 |
2002/10/28 | 619 | 621 | 613 | 621 | 59,000 |
2002/10/25 | 612 | 624 | 611 | 624 | 181,000 |
2002/10/24 | 608 | 614 | 608 | 611 | 137,000 |
2002/10/23 | 603 | 615 | 600 | 614 | 144,000 |
2002/10/22 | 626 | 629 | 603 | 606 | 130,000 |
2002/10/21 | 604 | 633 | 604 | 628 | 139,000 |
2002/10/18 | 612 | 614 | 604 | 604 | 154,000 |
2002/10/17 | 599 | 612 | 599 | 609 | 81,000 |
2002/10/16 | 617 | 617 | 598 | 598 | 143,000 |
2002/10/15 | 596 | 607 | 596 | 607 | 103,000 |
2002/10/11 | 589 | 590 | 582 | 590 | 143,000 |
2002/10/10 | 563 | 564 | 548 | 552 | 145,000 |
2002/10/09 | 584 | 584 | 568 | 568 | 133,000 |
2002/10/08 | 571 | 599 | 569 | 593 | 175,000 |
2002/10/07 | 590 | 599 | 580 | 580 | 240,000 |
2002/10/04 | 608 | 614 | 600 | 610 | 174,000 |
2002/10/03 | 625 | 625 | 614 | 620 | 81,000 |
2002/10/02 | 639 | 639 | 624 | 625 | 112,000 |
2002/10/01 | 621 | 633 | 621 | 629 | 211,000 |
2002/09/30 | 609 | 637 | 609 | 631 | 113,000 |
2002/09/27 | 643 | 643 | 626 | 629 | 123,000 |
2002/09/26 | 635 | 635 | 621 | 623 | 116,000 |
2002/09/25 | 630 | 635 | 620 | 620 | 112,000 |
2002/09/24 | 632 | 635 | 610 | 635 | 295,000 |
2002/09/20 | 638 | 645 | 626 | 631 | 178,000 |
2002/09/19 | 655 | 665 | 641 | 648 | 282,000 |
2002/09/18 | 645 | 645 | 622 | 631 | 356,000 |
2002/09/17 | 630 | 660 | 630 | 651 | 462,000 |
2002/09/13 | 634 | 634 | 623 | 625 | 466,000 |
2002/09/12 | 618 | 638 | 611 | 624 | 511,000 |
2002/09/11 | 599 | 620 | 599 | 618 | 377,000 |
2002/09/10 | 585 | 608 | 585 | 598 | 317,000 |
2002/09/09 | 569 | 581 | 568 | 577 | 289,000 |
2002/09/06 | 573 | 573 | 556 | 568 | 322,000 |
2002/09/05 | 576 | 576 | 555 | 573 | 234,000 |
2002/09/04 | 540 | 546 | 534 | 546 | 189,000 |
2002/09/03 | 573 | 573 | 554 | 555 | 190,000 |
2002/09/02 | 582 | 582 | 565 | 570 | 209,000 |
2002/08/30 | 570 | 582 | 564 | 582 | 159,000 |
2002/08/29 | 571 | 574 | 568 | 570 | 242,000 |
2002/08/28 | 586 | 589 | 579 | 579 | 117,000 |
2002/08/27 | 589 | 590 | 581 | 586 | 149,000 |
2002/08/26 | 583 | 595 | 575 | 588 | 291,000 |
2002/08/23 | 585 | 597 | 583 | 583 | 345,000 |
2002/08/22 | 582 | 586 | 571 | 585 | 423,000 |
2002/08/21 | 590 | 590 | 579 | 581 | 406,000 |
2002/08/20 | 605 | 605 | 587 | 590 | 455,000 |
2002/08/19 | 624 | 624 | 595 | 604 | 351,000 |
2002/08/16 | 613 | 629 | 613 | 624 | 151,000 |
2002/08/15 | 623 | 629 | 616 | 623 | 162,000 |
2002/08/14 | 609 | 619 | 607 | 613 | 134,000 |
2002/08/13 | 607 | 621 | 607 | 613 | 84,000 |
2002/08/12 | 647 | 647 | 606 | 617 | 159,000 |
2002/08/09 | 638 | 657 | 628 | 647 | 215,000 |
2002/08/08 | 619 | 627 | 615 | 620 | 496,000 |
2002/08/07 | 627 | 627 | 618 | 618 | 118,000 |
2002/08/06 | 623 | 624 | 603 | 607 | 245,000 |
2002/08/05 | 614 | 639 | 614 | 629 | 214,000 |
2002/08/02 | 651 | 651 | 633 | 642 | 419,000 |
2002/08/01 | 675 | 675 | 644 | 651 | 385,000 |
2002/07/31 | 668 | 680 | 662 | 670 | 360,000 |
2002/07/30 | 678 | 678 | 650 | 668 | 468,000 |
2002/07/29 | 678 | 681 | 657 | 676 | 252,000 |
2002/07/26 | 700 | 700 | 657 | 668 | 326,000 |
2002/07/25 | 714 | 718 | 700 | 701 | 287,000 |
2002/07/24 | 711 | 728 | 694 | 694 | 1,023,000 |
2002/07/23 | 680 | 711 | 676 | 709 | 1,047,000 |
2002/07/22 | 630 | 692 | 625 | 682 | 726,000 |
2002/07/19 | 635 | 648 | 633 | 642 | 153,000 |
2002/07/18 | 654 | 654 | 632 | 633 | 259,000 |
2002/07/17 | 666 | 666 | 616 | 625 | 546,000 |
2002/07/16 | 675 | 685 | 667 | 667 | 433,000 |
2002/07/15 | 678 | 679 | 651 | 675 | 257,000 |
2002/07/12 | 645 | 674 | 645 | 668 | 261,000 |
2002/07/11 | 663 | 663 | 642 | 642 | 175,000 |
2002/07/10 | 658 | 673 | 658 | 663 | 216,000 |
2002/07/09 | 660 | 665 | 650 | 665 | 274,000 |
2002/07/08 | 670 | 680 | 661 | 670 | 196,000 |
2002/07/05 | 654 | 674 | 654 | 660 | 354,000 |
2002/07/04 | 638 | 655 | 631 | 654 | 364,000 |
2002/07/03 | 610 | 637 | 610 | 636 | 169,000 |
2002/07/02 | 619 | 622 | 610 | 620 | 250,000 |
2002/07/01 | 600 | 613 | 600 | 609 | 74,000 |
2002/06/28 | 595 | 609 | 589 | 590 | 109,000 |
2002/06/27 | 583 | 583 | 577 | 577 | 253,000 |
2002/06/26 | 592 | 595 | 576 | 580 | 306,000 |
2002/06/25 | 580 | 601 | 580 | 591 | 285,000 |
2002/06/24 | 550 | 575 | 550 | 572 | 114,000 |
2002/06/21 | 597 | 597 | 580 | 580 | 240,000 |
2002/06/20 | 604 | 610 | 598 | 600 | 348,000 |
2002/06/19 | 620 | 622 | 613 | 614 | 176,000 |
2002/06/18 | 606 | 629 | 606 | 610 | 106,000 |
2002/06/17 | 620 | 621 | 599 | 601 | 93,000 |
2002/06/14 | 624 | 630 | 610 | 630 | 474,000 |
2002/06/13 | 628 | 638 | 628 | 629 | 121,000 |
2002/06/12 | 657 | 657 | 645 | 648 | 48,000 |
2002/06/11 | 656 | 659 | 656 | 657 | 69,000 |
2002/06/10 | 656 | 660 | 656 | 656 | 102,000 |
2002/06/07 | 664 | 670 | 657 | 660 | 223,000 |
2002/06/06 | 680 | 690 | 662 | 674 | 272,000 |
2002/06/05 | 680 | 689 | 680 | 680 | 159,000 |
2002/06/04 | 685 | 690 | 678 | 680 | 131,000 |
2002/06/03 | 688 | 697 | 688 | 695 | 64,000 |
2002/05/31 | 702 | 703 | 690 | 700 | 260,000 |
2002/05/30 | 698 | 704 | 688 | 704 | 306,000 |
2002/05/29 | 705 | 706 | 700 | 705 | 353,000 |
2002/05/28 | 693 | 706 | 689 | 706 | 599,000 |
2002/05/27 | 683 | 697 | 683 | 694 | 213,000 |
2002/05/24 | 680 | 688 | 676 | 688 | 532,000 |
2002/05/23 | 668 | 690 | 668 | 690 | 1,266,000 |
2002/05/22 | 645 | 668 | 633 | 668 | 689,000 |
2002/05/21 | 630 | 640 | 628 | 636 | 156,000 |
2002/05/20 | 620 | 646 | 620 | 640 | 484,000 |
2002/05/17 | 630 | 635 | 619 | 620 | 237,000 |
2002/05/16 | 608 | 630 | 600 | 627 | 379,000 |
2002/05/15 | 615 | 615 | 606 | 606 | 341,000 |
2002/05/14 | 614 | 615 | 599 | 615 | 358,000 |
2002/05/13 | 602 | 610 | 600 | 604 | 223,000 |
2002/05/10 | 608 | 626 | 603 | 609 | 370,000 |
2002/05/09 | 600 | 615 | 600 | 608 | 360,000 |
2002/05/08 | 618 | 623 | 607 | 610 | 261,000 |
2002/05/07 | 615 | 619 | 606 | 615 | 150,000 |
2002/05/02 | 622 | 625 | 620 | 620 | 324,000 |
2002/05/01 | 631 | 631 | 617 | 619 | 332,000 |
2002/04/30 | 605 | 639 | 600 | 637 | 541,000 |
2002/04/26 | 630 | 635 | 622 | 625 | 502,000 |
2002/04/25 | 640 | 647 | 633 | 635 | 312,000 |
2002/04/24 | 641 | 652 | 641 | 648 | 729,000 |
2002/04/23 | 615 | 655 | 611 | 655 | 1,083,000 |
2002/04/22 | 600 | 609 | 599 | 606 | 934,000 |
2002/04/19 | 578 | 597 | 573 | 594 | 895,000 |
2002/04/18 | 568 | 578 | 564 | 572 | 535,000 |
2002/04/17 | 571 | 573 | 555 | 564 | 245,000 |
2002/04/16 | 557 | 572 | 557 | 569 | 1,142,000 |
2002/04/15 | 545 | 569 | 545 | 555 | 1,965,000 |
2002/04/12 | 511 | 525 | 511 | 525 | 134,000 |
2002/04/11 | 520 | 528 | 514 | 521 | 160,000 |
2002/04/10 | 515 | 523 | 510 | 523 | 102,000 |
2002/04/09 | 521 | 523 | 505 | 510 | 122,000 |
2002/04/08 | 511 | 525 | 511 | 523 | 228,000 |
2002/04/05 | 512 | 518 | 505 | 512 | 235,000 |
2002/04/04 | 500 | 528 | 500 | 519 | 452,000 |
2002/04/03 | 482 | 498 | 482 | 498 | 185,000 |
2002/04/02 | 476 | 491 | 465 | 482 | 76,000 |
2002/04/01 | 480 | 481 | 468 | 471 | 106,000 |
2002/03/29 | 486 | 486 | 475 | 475 | 39,000 |
2002/03/28 | 493 | 499 | 481 | 481 | 113,000 |
2002/03/27 | 484 | 493 | 477 | 493 | 113,000 |
2002/03/26 | 489 | 489 | 480 | 485 | 129,000 |
2002/03/25 | 500 | 500 | 480 | 480 | 126,000 |
2002/03/22 | 490 | 498 | 483 | 489 | 118,000 |
2002/03/20 | 501 | 501 | 483 | 485 | 229,000 |
2002/03/19 | 499 | 504 | 495 | 504 | 222,000 |
2002/03/18 | 473 | 510 | 465 | 490 | 408,000 |
2002/03/15 | 440 | 458 | 440 | 458 | 117,000 |
2002/03/14 | 435 | 440 | 431 | 436 | 62,000 |
2002/03/13 | 437 | 444 | 435 | 435 | 132,000 |
2002/03/12 | 446 | 448 | 441 | 447 | 87,000 |
2002/03/11 | 450 | 453 | 441 | 446 | 121,000 |
2002/03/08 | 408 | 457 | 408 | 450 | 475,000 |
2002/03/07 | 435 | 436 | 428 | 428 | 280,000 |
2002/03/06 | 445 | 450 | 433 | 433 | 55,000 |
2002/03/05 | 460 | 460 | 447 | 450 | 67,000 |
2002/03/04 | 440 | 460 | 440 | 460 | 110,000 |
2002/03/01 | 440 | 440 | 435 | 440 | 67,000 |
2002/02/28 | 451 | 452 | 441 | 445 | 72,000 |
2002/02/27 | 436 | 455 | 436 | 451 | 105,000 |
2002/02/26 | 424 | 438 | 424 | 437 | 41,000 |
2002/02/25 | 433 | 435 | 433 | 434 | 34,000 |
2002/02/22 | 428 | 434 | 428 | 433 | 61,000 |
2002/02/21 | 431 | 433 | 430 | 433 | 43,000 |
2002/02/20 | 415 | 430 | 415 | 430 | 30,000 |
2002/02/19 | 425 | 430 | 413 | 420 | 70,000 |
2002/02/18 | 434 | 440 | 433 | 435 | 50,000 |
2002/02/15 | 417 | 430 | 417 | 423 | 82,000 |
2002/02/14 | 425 | 440 | 420 | 420 | 84,000 |
2002/02/13 | 397 | 428 | 397 | 427 | 124,000 |
2002/02/12 | 395 | 407 | 395 | 407 | 78,000 |
2002/02/08 | 403 | 405 | 398 | 400 | 76,000 |
2002/02/07 | 401 | 406 | 401 | 404 | 25,000 |
2002/02/06 | 410 | 410 | 403 | 406 | 58,000 |
2002/02/05 | 410 | 412 | 408 | 409 | 140,000 |
2002/02/04 | 403 | 415 | 398 | 410 | 181,000 |
2002/02/01 | 391 | 396 | 386 | 389 | 40,000 |
2002/01/31 | 395 | 397 | 390 | 390 | 97,000 |
2002/01/30 | 402 | 405 | 400 | 405 | 46,000 |
2002/01/29 | 410 | 410 | 404 | 409 | 56,000 |
2002/01/28 | 402 | 407 | 402 | 402 | 110,000 |
2002/01/25 | 397 | 412 | 393 | 412 | 128,000 |
2002/01/24 | 398 | 398 | 391 | 397 | 62,000 |
2002/01/23 | 390 | 403 | 390 | 394 | 173,000 |
2002/01/22 | 393 | 402 | 393 | 395 | 97,000 |
2002/01/21 | 410 | 412 | 406 | 408 | 55,000 |
2002/01/18 | 394 | 412 | 394 | 412 | 106,000 |
2002/01/17 | 392 | 400 | 390 | 395 | 68,000 |
2002/01/16 | 402 | 405 | 393 | 400 | 92,000 |
2002/01/15 | 411 | 411 | 405 | 405 | 57,000 |
2002/01/11 | 421 | 421 | 405 | 414 | 107,000 |
2002/01/10 | 419 | 428 | 413 | 421 | 125,000 |
2002/01/09 | 420 | 420 | 409 | 420 | 48,000 |
2002/01/08 | 426 | 427 | 420 | 424 | 86,000 |
2002/01/07 | 423 | 423 | 420 | 421 | 30,000 |
2002/01/04 | 420 | 425 | 420 | 423 | 12,000 |