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 |
---|---|---|---|---|---|
2004/12/30 | 540 | 545 | 539 | 539 | 214,000 |
2004/12/29 | 541 | 541 | 536 | 539 | 64,000 |
2004/12/28 | 541 | 547 | 541 | 544 | 132,000 |
2004/12/27 | 547 | 547 | 539 | 540 | 123,000 |
2004/12/24 | 542 | 552 | 535 | 540 | 452,000 |
2004/12/22 | 539 | 542 | 536 | 539 | 87,000 |
2004/12/21 | 536 | 545 | 535 | 538 | 175,000 |
2004/12/20 | 536 | 540 | 530 | 536 | 245,000 |
2004/12/17 | 520 | 536 | 520 | 536 | 824,000 |
2004/12/16 | 533 | 533 | 523 | 528 | 608,000 |
2004/12/15 | 531 | 536 | 529 | 534 | 320,000 |
2004/12/14 | 531 | 533 | 523 | 533 | 164,000 |
2004/12/13 | 525 | 532 | 525 | 530 | 105,000 |
2004/12/10 | 536 | 536 | 526 | 529 | 175,000 |
2004/12/09 | 523 | 532 | 519 | 526 | 430,000 |
2004/12/08 | 521 | 525 | 520 | 522 | 109,000 |
2004/12/07 | 526 | 529 | 523 | 523 | 155,000 |
2004/12/06 | 533 | 534 | 526 | 526 | 73,000 |
2004/12/03 | 524 | 535 | 523 | 533 | 235,000 |
2004/12/02 | 529 | 530 | 526 | 527 | 66,000 |
2004/12/01 | 517 | 529 | 516 | 525 | 214,000 |
2004/11/30 | 530 | 533 | 527 | 529 | 109,000 |
2004/11/29 | 530 | 533 | 530 | 531 | 144,000 |
2004/11/26 | 536 | 538 | 529 | 529 | 184,000 |
2004/11/25 | 526 | 530 | 523 | 529 | 52,000 |
2004/11/24 | 523 | 530 | 522 | 526 | 104,000 |
2004/11/22 | 524 | 526 | 519 | 523 | 137,000 |
2004/11/19 | 528 | 528 | 520 | 527 | 65,000 |
2004/11/18 | 526 | 528 | 520 | 524 | 111,000 |
2004/11/17 | 525 | 527 | 521 | 525 | 195,000 |
2004/11/16 | 530 | 530 | 525 | 525 | 72,000 |
2004/11/15 | 521 | 527 | 521 | 526 | 109,000 |
2004/11/12 | 512 | 523 | 511 | 520 | 75,000 |
2004/11/11 | 527 | 531 | 521 | 521 | 63,000 |
2004/11/10 | 532 | 535 | 519 | 526 | 125,000 |
2004/11/09 | 527 | 532 | 527 | 529 | 25,000 |
2004/11/08 | 534 | 535 | 530 | 534 | 83,000 |
2004/11/05 | 529 | 532 | 527 | 527 | 40,000 |
2004/11/04 | 526 | 536 | 526 | 528 | 136,000 |
2004/11/02 | 522 | 530 | 522 | 526 | 140,000 |
2004/11/01 | 525 | 525 | 520 | 522 | 86,000 |
2004/10/29 | 519 | 530 | 516 | 525 | 325,000 |
2004/10/28 | 525 | 525 | 518 | 518 | 237,000 |
2004/10/27 | 520 | 525 | 514 | 524 | 161,000 |
2004/10/26 | 529 | 529 | 520 | 520 | 161,000 |
2004/10/25 | 528 | 528 | 523 | 526 | 224,000 |
2004/10/22 | 538 | 538 | 525 | 526 | 191,000 |
2004/10/21 | 534 | 534 | 521 | 521 | 214,000 |
2004/10/20 | 528 | 533 | 518 | 524 | 164,000 |
2004/10/19 | 522 | 540 | 522 | 538 | 115,000 |
2004/10/18 | 527 | 527 | 520 | 522 | 46,000 |
2004/10/15 | 522 | 526 | 517 | 522 | 100,000 |
2004/10/14 | 535 | 535 | 526 | 528 | 108,000 |
2004/10/13 | 540 | 544 | 540 | 542 | 19,000 |
2004/10/12 | 548 | 548 | 540 | 543 | 190,000 |
2004/10/08 | 549 | 549 | 542 | 545 | 205,000 |
2004/10/07 | 542 | 546 | 537 | 546 | 149,000 |
2004/10/06 | 528 | 544 | 528 | 543 | 136,000 |
2004/10/05 | 537 | 540 | 531 | 540 | 157,000 |
2004/10/04 | 537 | 544 | 531 | 538 | 320,000 |
2004/10/01 | 533 | 535 | 527 | 529 | 73,000 |
2004/09/30 | 532 | 541 | 532 | 534 | 41,000 |
2004/09/29 | 536 | 537 | 530 | 532 | 135,000 |
2004/09/28 | 542 | 542 | 532 | 534 | 250,000 |
2004/09/27 | 521 | 526 | 515 | 522 | 74,000 |
2004/09/24 | 538 | 538 | 530 | 535 | 347,000 |
2004/09/22 | 534 | 534 | 525 | 528 | 59,000 |
2004/09/21 | 541 | 541 | 530 | 534 | 93,000 |
2004/09/17 | 540 | 542 | 535 | 539 | 595,000 |
2004/09/16 | 529 | 542 | 527 | 539 | 257,000 |
2004/09/15 | 533 | 533 | 528 | 529 | 184,000 |
2004/09/14 | 540 | 540 | 530 | 533 | 373,000 |
2004/09/13 | 544 | 544 | 535 | 538 | 239,000 |
2004/09/10 | 541 | 541 | 526 | 533 | 314,000 |
2004/09/09 | 550 | 550 | 540 | 540 | 288,000 |
2004/09/08 | 550 | 551 | 547 | 549 | 225,000 |
2004/09/07 | 548 | 548 | 540 | 545 | 78,000 |
2004/09/06 | 543 | 548 | 543 | 548 | 87,000 |
2004/09/03 | 546 | 547 | 539 | 542 | 137,000 |
2004/09/02 | 548 | 548 | 546 | 547 | 91,000 |
2004/09/01 | 545 | 548 | 545 | 548 | 178,000 |
2004/08/31 | 546 | 546 | 537 | 540 | 65,000 |
2004/08/30 | 545 | 547 | 542 | 547 | 189,000 |
2004/08/27 | 544 | 544 | 531 | 541 | 161,000 |
2004/08/26 | 537 | 540 | 533 | 534 | 80,000 |
2004/08/25 | 538 | 543 | 537 | 539 | 83,000 |
2004/08/24 | 535 | 548 | 534 | 538 | 208,000 |
2004/08/23 | 545 | 547 | 537 | 544 | 208,000 |
2004/08/20 | 526 | 533 | 525 | 529 | 66,000 |
2004/08/19 | 524 | 530 | 519 | 526 | 121,000 |
2004/08/18 | 517 | 527 | 514 | 522 | 149,000 |
2004/08/17 | 545 | 545 | 516 | 518 | 458,000 |
2004/08/16 | 545 | 545 | 531 | 536 | 160,000 |
2004/08/13 | 548 | 548 | 545 | 545 | 172,000 |
2004/08/12 | 539 | 547 | 536 | 545 | 70,000 |
2004/08/11 | 547 | 547 | 540 | 544 | 144,000 |
2004/08/10 | 548 | 549 | 545 | 547 | 94,000 |
2004/08/09 | 543 | 549 | 541 | 549 | 174,000 |
2004/08/06 | 536 | 541 | 533 | 537 | 80,000 |
2004/08/05 | 546 | 549 | 538 | 546 | 113,000 |
2004/08/04 | 545 | 545 | 536 | 545 | 188,000 |
2004/08/03 | 548 | 549 | 531 | 545 | 141,000 |
2004/08/02 | 546 | 550 | 532 | 550 | 166,000 |
2004/07/30 | 550 | 551 | 543 | 548 | 246,000 |
2004/07/29 | 550 | 551 | 543 | 551 | 243,000 |
2004/07/28 | 550 | 550 | 536 | 549 | 210,000 |
2004/07/27 | 550 | 550 | 537 | 538 | 208,000 |
2004/07/26 | 557 | 557 | 550 | 550 | 135,000 |
2004/07/23 | 557 | 558 | 555 | 557 | 275,000 |
2004/07/22 | 550 | 558 | 550 | 557 | 218,000 |
2004/07/21 | 552 | 556 | 548 | 555 | 325,000 |
2004/07/20 | 550 | 554 | 549 | 553 | 273,000 |
2004/07/16 | 548 | 550 | 543 | 550 | 109,000 |
2004/07/15 | 549 | 552 | 545 | 548 | 211,000 |
2004/07/14 | 543 | 554 | 543 | 548 | 246,000 |
2004/07/13 | 545 | 553 | 530 | 551 | 306,000 |
2004/07/12 | 543 | 543 | 536 | 542 | 160,000 |
2004/07/09 | 520 | 530 | 518 | 523 | 199,000 |
2004/07/08 | 529 | 535 | 517 | 519 | 184,000 |
2004/07/07 | 531 | 531 | 510 | 512 | 343,000 |
2004/07/06 | 545 | 545 | 531 | 532 | 130,000 |
2004/07/05 | 544 | 545 | 530 | 531 | 88,000 |
2004/07/02 | 552 | 552 | 547 | 547 | 71,000 |
2004/07/01 | 556 | 556 | 547 | 552 | 204,000 |
2004/06/30 | 554 | 557 | 550 | 555 | 136,000 |
2004/06/29 | 550 | 554 | 549 | 554 | 110,000 |
2004/06/28 | 549 | 551 | 548 | 550 | 116,000 |
2004/06/25 | 545 | 549 | 542 | 549 | 179,000 |
2004/06/24 | 547 | 547 | 535 | 545 | 115,000 |
2004/06/23 | 545 | 548 | 539 | 546 | 132,000 |
2004/06/22 | 548 | 548 | 535 | 539 | 96,000 |
2004/06/21 | 541 | 554 | 536 | 546 | 277,000 |
2004/06/18 | 541 | 546 | 520 | 520 | 211,000 |
2004/06/17 | 545 | 548 | 540 | 544 | 217,000 |
2004/06/16 | 540 | 543 | 538 | 541 | 163,000 |
2004/06/15 | 540 | 540 | 535 | 538 | 103,000 |
2004/06/14 | 540 | 542 | 537 | 537 | 55,000 |
2004/06/11 | 535 | 539 | 531 | 536 | 213,000 |
2004/06/10 | 540 | 540 | 533 | 537 | 146,000 |
2004/06/09 | 531 | 535 | 525 | 535 | 218,000 |
2004/06/08 | 525 | 525 | 523 | 525 | 129,000 |
2004/06/07 | 517 | 523 | 517 | 522 | 130,000 |
2004/06/04 | 520 | 520 | 505 | 509 | 247,000 |
2004/06/03 | 522 | 529 | 509 | 517 | 230,000 |
2004/06/02 | 545 | 545 | 534 | 536 | 177,000 |
2004/06/01 | 535 | 535 | 530 | 535 | 119,000 |
2004/05/31 | 524 | 534 | 524 | 531 | 56,000 |
2004/05/28 | 526 | 536 | 526 | 534 | 238,000 |
2004/05/27 | 523 | 526 | 521 | 521 | 100,000 |
2004/05/26 | 516 | 526 | 515 | 522 | 95,000 |
2004/05/25 | 512 | 515 | 511 | 512 | 70,000 |
2004/05/24 | 523 | 527 | 510 | 512 | 151,000 |
2004/05/21 | 527 | 527 | 515 | 523 | 105,000 |
2004/05/20 | 527 | 530 | 512 | 526 | 255,000 |
2004/05/19 | 504 | 517 | 501 | 517 | 226,000 |
2004/05/18 | 497 | 499 | 490 | 499 | 197,000 |
2004/05/17 | 495 | 501 | 492 | 495 | 411,000 |
2004/05/14 | 500 | 500 | 487 | 492 | 302,000 |
2004/05/13 | 504 | 504 | 487 | 487 | 419,000 |
2004/05/12 | 496 | 499 | 478 | 499 | 402,000 |
2004/05/11 | 472 | 494 | 471 | 481 | 257,000 |
2004/05/10 | 494 | 506 | 465 | 470 | 496,000 |
2004/05/07 | 520 | 522 | 512 | 512 | 279,000 |
2004/05/06 | 530 | 530 | 515 | 518 | 198,000 |
2004/04/30 | 539 | 539 | 525 | 529 | 200,000 |
2004/04/28 | 535 | 543 | 533 | 539 | 184,000 |
2004/04/27 | 540 | 541 | 522 | 530 | 678,000 |
2004/04/26 | 555 | 557 | 548 | 551 | 241,000 |
2004/04/23 | 559 | 561 | 557 | 557 | 120,000 |
2004/04/22 | 561 | 562 | 557 | 559 | 222,000 |
2004/04/21 | 563 | 563 | 553 | 560 | 162,000 |
2004/04/20 | 565 | 567 | 565 | 565 | 144,000 |
2004/04/19 | 566 | 570 | 565 | 566 | 236,000 |
2004/04/16 | 565 | 573 | 565 | 566 | 169,000 |
2004/04/15 | 579 | 579 | 563 | 569 | 212,000 |
2004/04/14 | 582 | 582 | 569 | 579 | 349,000 |
2004/04/13 | 569 | 582 | 565 | 580 | 508,000 |
2004/04/12 | 559 | 570 | 559 | 569 | 165,000 |
2004/04/09 | 559 | 563 | 552 | 556 | 217,000 |
2004/04/08 | 562 | 564 | 559 | 564 | 138,000 |
2004/04/07 | 560 | 564 | 557 | 561 | 266,000 |
2004/04/06 | 560 | 562 | 557 | 561 | 202,000 |
2004/04/05 | 559 | 564 | 556 | 557 | 128,000 |
2004/04/02 | 560 | 561 | 555 | 556 | 154,000 |
2004/04/01 | 563 | 565 | 558 | 558 | 153,000 |
2004/03/31 | 560 | 564 | 556 | 563 | 307,000 |
2004/03/30 | 554 | 563 | 554 | 558 | 148,000 |
2004/03/29 | 553 | 567 | 553 | 560 | 338,000 |
2004/03/26 | 569 | 579 | 568 | 570 | 508,000 |
2004/03/25 | 564 | 570 | 563 | 566 | 493,000 |
2004/03/24 | 558 | 558 | 552 | 552 | 170,000 |
2004/03/23 | 552 | 552 | 545 | 552 | 163,000 |
2004/03/22 | 548 | 557 | 546 | 553 | 258,000 |
2004/03/19 | 549 | 555 | 547 | 550 | 193,000 |
2004/03/18 | 555 | 559 | 544 | 550 | 307,000 |
2004/03/17 | 548 | 552 | 544 | 552 | 241,000 |
2004/03/16 | 551 | 551 | 541 | 545 | 353,000 |
2004/03/15 | 557 | 557 | 550 | 551 | 223,000 |
2004/03/12 | 550 | 554 | 550 | 552 | 553,000 |
2004/03/11 | 550 | 559 | 547 | 555 | 498,000 |
2004/03/10 | 551 | 555 | 550 | 552 | 426,000 |
2004/03/09 | 550 | 553 | 547 | 549 | 299,000 |
2004/03/08 | 547 | 557 | 545 | 552 | 584,000 |
2004/03/05 | 532 | 541 | 530 | 539 | 637,000 |
2004/03/04 | 528 | 532 | 527 | 530 | 251,000 |
2004/03/03 | 530 | 532 | 527 | 528 | 184,000 |
2004/03/02 | 526 | 532 | 526 | 532 | 414,000 |
2004/03/01 | 530 | 530 | 523 | 526 | 384,000 |
2004/02/27 | 510 | 520 | 510 | 519 | 282,000 |
2004/02/26 | 510 | 515 | 508 | 509 | 169,000 |
2004/02/25 | 506 | 512 | 503 | 506 | 99,000 |
2004/02/24 | 520 | 520 | 510 | 511 | 281,000 |
2004/02/23 | 517 | 530 | 516 | 521 | 299,000 |
2004/02/20 | 505 | 518 | 505 | 517 | 349,000 |
2004/02/19 | 508 | 513 | 505 | 508 | 192,000 |
2004/02/18 | 509 | 517 | 505 | 508 | 475,000 |
2004/02/17 | 488 | 505 | 486 | 502 | 333,000 |
2004/02/16 | 487 | 489 | 486 | 488 | 88,000 |
2004/02/13 | 488 | 488 | 483 | 483 | 134,000 |
2004/02/12 | 482 | 488 | 482 | 483 | 181,000 |
2004/02/10 | 486 | 490 | 480 | 480 | 161,000 |
2004/02/09 | 491 | 495 | 484 | 484 | 126,000 |
2004/02/06 | 491 | 493 | 484 | 491 | 423,000 |
2004/02/05 | 491 | 498 | 488 | 495 | 568,000 |
2004/02/04 | 489 | 490 | 484 | 485 | 301,000 |
2004/02/03 | 488 | 489 | 485 | 487 | 221,000 |
2004/02/02 | 486 | 488 | 482 | 484 | 126,000 |
2004/01/30 | 478 | 483 | 473 | 478 | 139,000 |
2004/01/29 | 475 | 475 | 470 | 471 | 160,000 |
2004/01/28 | 483 | 484 | 475 | 475 | 234,000 |
2004/01/27 | 488 | 488 | 482 | 482 | 95,000 |
2004/01/26 | 489 | 490 | 483 | 488 | 104,000 |
2004/01/23 | 483 | 485 | 478 | 484 | 279,000 |
2004/01/22 | 487 | 490 | 484 | 488 | 216,000 |
2004/01/21 | 487 | 490 | 482 | 486 | 343,000 |
2004/01/20 | 487 | 493 | 484 | 489 | 238,000 |
2004/01/19 | 491 | 491 | 483 | 484 | 172,000 |
2004/01/16 | 487 | 491 | 486 | 491 | 159,000 |
2004/01/15 | 488 | 496 | 484 | 487 | 342,000 |
2004/01/14 | 486 | 491 | 482 | 488 | 337,000 |
2004/01/13 | 482 | 489 | 482 | 488 | 330,000 |
2004/01/09 | 477 | 479 | 474 | 477 | 227,000 |
2004/01/08 | 465 | 475 | 465 | 472 | 139,000 |
2004/01/07 | 471 | 471 | 464 | 465 | 175,000 |
2004/01/06 | 474 | 474 | 468 | 472 | 219,000 |
2004/01/05 | 472 | 472 | 466 | 470 | 126,000 |