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 |
---|---|---|---|---|---|
2007/12/28 | 653 | 653 | 635 | 646 | 84,000 |
2007/12/27 | 680 | 680 | 656 | 656 | 244,000 |
2007/12/26 | 668 | 682 | 654 | 676 | 866,000 |
2007/12/25 | 623 | 685 | 623 | 678 | 892,000 |
2007/12/21 | 610 | 620 | 601 | 612 | 286,000 |
2007/12/20 | 610 | 620 | 608 | 609 | 114,000 |
2007/12/19 | 617 | 628 | 609 | 609 | 144,000 |
2007/12/18 | 623 | 627 | 615 | 616 | 184,000 |
2007/12/17 | 641 | 645 | 621 | 622 | 272,000 |
2007/12/14 | 639 | 649 | 639 | 643 | 304,000 |
2007/12/13 | 656 | 663 | 648 | 649 | 218,000 |
2007/12/12 | 669 | 669 | 654 | 666 | 182,000 |
2007/12/11 | 675 | 680 | 666 | 671 | 175,000 |
2007/12/10 | 669 | 674 | 662 | 668 | 216,000 |
2007/12/07 | 654 | 669 | 654 | 659 | 268,000 |
2007/12/06 | 633 | 645 | 633 | 639 | 163,000 |
2007/12/05 | 631 | 631 | 623 | 628 | 134,000 |
2007/12/04 | 644 | 647 | 620 | 622 | 228,000 |
2007/12/03 | 648 | 657 | 637 | 644 | 309,000 |
2007/11/30 | 631 | 650 | 626 | 641 | 312,000 |
2007/11/29 | 648 | 650 | 613 | 628 | 403,000 |
2007/11/28 | 622 | 631 | 609 | 618 | 433,000 |
2007/11/27 | 636 | 645 | 610 | 632 | 427,000 |
2007/11/26 | 590 | 648 | 590 | 626 | 455,000 |
2007/11/22 | 599 | 608 | 584 | 600 | 257,000 |
2007/11/21 | 603 | 612 | 583 | 593 | 391,000 |
2007/11/20 | 602 | 602 | 573 | 597 | 354,000 |
2007/11/19 | 618 | 623 | 597 | 600 | 308,000 |
2007/11/16 | 637 | 637 | 607 | 617 | 211,000 |
2007/11/15 | 659 | 668 | 644 | 647 | 609,000 |
2007/11/14 | 625 | 660 | 625 | 659 | 215,000 |
2007/11/13 | 620 | 636 | 620 | 634 | 182,000 |
2007/11/12 | 645 | 645 | 620 | 622 | 283,000 |
2007/11/09 | 644 | 661 | 641 | 645 | 143,000 |
2007/11/08 | 650 | 661 | 625 | 643 | 325,000 |
2007/11/07 | 683 | 687 | 665 | 670 | 290,000 |
2007/11/06 | 671 | 720 | 670 | 692 | 187,000 |
2007/11/05 | 692 | 692 | 669 | 675 | 276,000 |
2007/11/02 | 707 | 707 | 690 | 693 | 165,000 |
2007/11/01 | 704 | 714 | 700 | 704 | 168,000 |
2007/10/31 | 691 | 708 | 685 | 702 | 214,000 |
2007/10/30 | 692 | 700 | 686 | 693 | 168,000 |
2007/10/29 | 700 | 703 | 688 | 692 | 172,000 |
2007/10/26 | 696 | 697 | 684 | 692 | 188,000 |
2007/10/25 | 700 | 700 | 675 | 686 | 277,000 |
2007/10/24 | 720 | 723 | 690 | 698 | 270,000 |
2007/10/23 | 706 | 718 | 696 | 700 | 259,000 |
2007/10/22 | 700 | 711 | 693 | 706 | 213,000 |
2007/10/19 | 730 | 730 | 716 | 723 | 105,000 |
2007/10/18 | 723 | 747 | 715 | 743 | 114,000 |
2007/10/17 | 735 | 737 | 713 | 724 | 173,000 |
2007/10/16 | 753 | 753 | 739 | 739 | 98,000 |
2007/10/15 | 759 | 760 | 746 | 754 | 138,000 |
2007/10/12 | 760 | 765 | 753 | 753 | 155,000 |
2007/10/11 | 766 | 770 | 740 | 760 | 208,000 |
2007/10/10 | 759 | 765 | 752 | 755 | 155,000 |
2007/10/09 | 764 | 770 | 756 | 758 | 146,000 |
2007/10/05 | 762 | 766 | 752 | 755 | 222,000 |
2007/10/04 | 759 | 765 | 755 | 758 | 82,000 |
2007/10/03 | 749 | 769 | 749 | 760 | 161,000 |
2007/10/02 | 756 | 757 | 746 | 748 | 103,000 |
2007/10/01 | 756 | 758 | 725 | 738 | 227,000 |
2007/09/28 | 770 | 773 | 753 | 758 | 208,000 |
2007/09/27 | 747 | 774 | 747 | 769 | 135,000 |
2007/09/26 | 758 | 765 | 752 | 757 | 168,000 |
2007/09/25 | 777 | 777 | 750 | 758 | 190,000 |
2007/09/21 | 779 | 779 | 765 | 773 | 151,000 |
2007/09/20 | 770 | 772 | 759 | 771 | 159,000 |
2007/09/19 | 730 | 765 | 730 | 760 | 214,000 |
2007/09/18 | 704 | 722 | 704 | 712 | 162,000 |
2007/09/14 | 703 | 714 | 695 | 708 | 293,000 |
2007/09/13 | 726 | 729 | 709 | 713 | 111,000 |
2007/09/12 | 723 | 740 | 723 | 726 | 163,000 |
2007/09/11 | 742 | 745 | 726 | 733 | 235,000 |
2007/09/10 | 744 | 750 | 732 | 743 | 194,000 |
2007/09/07 | 749 | 760 | 738 | 744 | 111,000 |
2007/09/06 | 753 | 753 | 730 | 741 | 209,000 |
2007/09/05 | 775 | 779 | 741 | 743 | 217,000 |
2007/09/04 | 792 | 792 | 769 | 783 | 158,000 |
2007/09/03 | 786 | 789 | 775 | 783 | 77,000 |
2007/08/31 | 774 | 785 | 760 | 785 | 149,000 |
2007/08/30 | 780 | 780 | 754 | 765 | 103,000 |
2007/08/29 | 745 | 766 | 732 | 759 | 313,000 |
2007/08/28 | 739 | 763 | 736 | 749 | 137,000 |
2007/08/27 | 772 | 773 | 744 | 747 | 200,000 |
2007/08/24 | 778 | 787 | 755 | 772 | 108,000 |
2007/08/23 | 727 | 789 | 726 | 772 | 302,000 |
2007/08/22 | 689 | 743 | 682 | 737 | 405,000 |
2007/08/21 | 696 | 696 | 669 | 687 | 241,000 |
2007/08/20 | 691 | 705 | 678 | 695 | 351,000 |
2007/08/17 | 728 | 728 | 683 | 690 | 246,000 |
2007/08/16 | 731 | 736 | 706 | 730 | 440,000 |
2007/08/15 | 735 | 757 | 725 | 741 | 345,000 |
2007/08/14 | 685 | 742 | 685 | 738 | 509,000 |
2007/08/13 | 714 | 722 | 697 | 705 | 397,000 |
2007/08/10 | 740 | 743 | 698 | 704 | 563,000 |
2007/08/09 | 749 | 756 | 736 | 746 | 452,000 |
2007/08/08 | 748 | 753 | 723 | 742 | 834,000 |
2007/08/07 | 762 | 765 | 744 | 749 | 370,000 |
2007/08/06 | 744 | 769 | 734 | 761 | 536,000 |
2007/08/03 | 787 | 787 | 760 | 764 | 550,000 |
2007/08/02 | 792 | 792 | 781 | 787 | 415,000 |
2007/08/01 | 793 | 795 | 781 | 785 | 287,000 |
2007/07/31 | 810 | 810 | 787 | 792 | 348,000 |
2007/07/30 | 777 | 802 | 767 | 802 | 267,000 |
2007/07/27 | 781 | 804 | 763 | 775 | 203,000 |
2007/07/26 | 799 | 799 | 785 | 785 | 83,000 |
2007/07/25 | 797 | 802 | 790 | 800 | 235,000 |
2007/07/24 | 819 | 819 | 781 | 787 | 503,000 |
2007/07/23 | 821 | 821 | 808 | 817 | 167,000 |
2007/07/20 | 801 | 820 | 796 | 815 | 361,000 |
2007/07/19 | 780 | 809 | 778 | 803 | 362,000 |
2007/07/18 | 796 | 796 | 775 | 780 | 356,000 |
2007/07/17 | 764 | 810 | 763 | 797 | 851,000 |
2007/07/13 | 734 | 769 | 734 | 757 | 2,214,000 |
2007/07/12 | 832 | 861 | 830 | 834 | 246,000 |
2007/07/11 | 831 | 836 | 820 | 829 | 153,000 |
2007/07/10 | 845 | 848 | 838 | 841 | 92,000 |
2007/07/09 | 837 | 848 | 831 | 846 | 126,000 |
2007/07/06 | 855 | 855 | 843 | 846 | 71,000 |
2007/07/05 | 844 | 855 | 833 | 855 | 222,000 |
2007/07/04 | 839 | 846 | 831 | 837 | 111,000 |
2007/07/03 | 845 | 845 | 820 | 840 | 177,000 |
2007/07/02 | 832 | 847 | 832 | 846 | 194,000 |
2007/06/29 | 846 | 846 | 830 | 830 | 217,000 |
2007/06/28 | 852 | 854 | 835 | 842 | 269,000 |
2007/06/27 | 876 | 878 | 848 | 852 | 213,000 |
2007/06/26 | 882 | 885 | 877 | 878 | 52,000 |
2007/06/25 | 890 | 892 | 877 | 877 | 81,000 |
2007/06/22 | 880 | 886 | 877 | 884 | 173,000 |
2007/06/21 | 863 | 869 | 851 | 869 | 77,000 |
2007/06/20 | 871 | 871 | 860 | 864 | 49,000 |
2007/06/19 | 872 | 872 | 852 | 869 | 57,000 |
2007/06/18 | 867 | 880 | 864 | 873 | 154,000 |
2007/06/15 | 854 | 867 | 854 | 867 | 88,000 |
2007/06/14 | 841 | 862 | 838 | 855 | 151,000 |
2007/06/13 | 835 | 844 | 827 | 841 | 144,000 |
2007/06/12 | 844 | 848 | 835 | 835 | 92,000 |
2007/06/11 | 841 | 848 | 835 | 841 | 87,000 |
2007/06/08 | 824 | 834 | 819 | 832 | 274,000 |
2007/06/07 | 836 | 855 | 835 | 854 | 108,000 |
2007/06/06 | 837 | 849 | 837 | 841 | 172,000 |
2007/06/05 | 838 | 847 | 837 | 842 | 117,000 |
2007/06/04 | 846 | 856 | 843 | 846 | 104,000 |
2007/06/01 | 851 | 857 | 843 | 843 | 113,000 |
2007/05/31 | 831 | 850 | 831 | 850 | 118,000 |
2007/05/30 | 847 | 850 | 834 | 834 | 114,000 |
2007/05/29 | 844 | 860 | 840 | 847 | 115,000 |
2007/05/28 | 842 | 850 | 842 | 850 | 78,000 |
2007/05/25 | 845 | 846 | 834 | 842 | 115,000 |
2007/05/24 | 839 | 847 | 838 | 845 | 86,000 |
2007/05/23 | 840 | 848 | 839 | 842 | 143,000 |
2007/05/22 | 820 | 843 | 814 | 840 | 157,000 |
2007/05/21 | 820 | 833 | 813 | 830 | 145,000 |
2007/05/18 | 828 | 828 | 812 | 819 | 103,000 |
2007/05/17 | 824 | 836 | 824 | 828 | 56,000 |
2007/05/16 | 820 | 827 | 805 | 823 | 92,000 |
2007/05/15 | 840 | 841 | 818 | 825 | 330,000 |
2007/05/14 | 860 | 865 | 850 | 850 | 155,000 |
2007/05/11 | 863 | 867 | 858 | 861 | 143,000 |
2007/05/10 | 862 | 869 | 861 | 865 | 103,000 |
2007/05/09 | 863 | 875 | 863 | 872 | 135,000 |
2007/05/08 | 871 | 876 | 870 | 873 | 203,000 |
2007/05/07 | 875 | 876 | 862 | 870 | 236,000 |
2007/05/02 | 860 | 865 | 860 | 863 | 206,000 |
2007/05/01 | 866 | 872 | 857 | 863 | 167,000 |
2007/04/27 | 865 | 875 | 863 | 865 | 256,000 |
2007/04/26 | 867 | 880 | 862 | 875 | 304,000 |
2007/04/25 | 873 | 874 | 855 | 858 | 643,000 |
2007/04/24 | 854 | 884 | 850 | 878 | 734,000 |
2007/04/23 | 818 | 826 | 813 | 814 | 213,000 |
2007/04/20 | 813 | 813 | 798 | 811 | 262,000 |
2007/04/19 | 821 | 826 | 804 | 812 | 235,000 |
2007/04/18 | 827 | 846 | 820 | 831 | 250,000 |
2007/04/17 | 828 | 833 | 813 | 817 | 174,000 |
2007/04/16 | 839 | 853 | 824 | 827 | 359,000 |
2007/04/13 | 836 | 837 | 826 | 829 | 159,000 |
2007/04/12 | 826 | 832 | 820 | 831 | 155,000 |
2007/04/11 | 822 | 825 | 813 | 820 | 193,000 |
2007/04/10 | 837 | 837 | 818 | 821 | 259,000 |
2007/04/09 | 818 | 835 | 818 | 834 | 205,000 |
2007/04/06 | 810 | 818 | 807 | 811 | 69,000 |
2007/04/05 | 813 | 813 | 807 | 808 | 111,000 |
2007/04/04 | 808 | 813 | 805 | 809 | 153,000 |
2007/04/03 | 800 | 807 | 794 | 806 | 224,000 |
2007/04/02 | 806 | 808 | 785 | 788 | 337,000 |
2007/03/30 | 820 | 820 | 804 | 808 | 116,000 |
2007/03/29 | 806 | 814 | 796 | 811 | 154,000 |
2007/03/28 | 801 | 814 | 798 | 802 | 190,000 |
2007/03/27 | 816 | 818 | 797 | 805 | 138,000 |
2007/03/26 | 814 | 814 | 805 | 809 | 128,000 |
2007/03/23 | 817 | 819 | 810 | 813 | 257,000 |
2007/03/22 | 823 | 823 | 803 | 805 | 265,000 |
2007/03/20 | 810 | 825 | 800 | 803 | 245,000 |
2007/03/19 | 801 | 813 | 797 | 807 | 166,000 |
2007/03/16 | 809 | 813 | 794 | 799 | 315,000 |
2007/03/15 | 803 | 820 | 803 | 810 | 272,000 |
2007/03/14 | 819 | 822 | 792 | 798 | 451,000 |
2007/03/13 | 831 | 839 | 818 | 818 | 137,000 |
2007/03/12 | 851 | 859 | 815 | 823 | 403,000 |
2007/03/09 | 827 | 852 | 825 | 837 | 268,000 |
2007/03/08 | 824 | 839 | 821 | 837 | 217,000 |
2007/03/07 | 833 | 855 | 833 | 834 | 389,000 |
2007/03/06 | 797 | 813 | 794 | 813 | 180,000 |
2007/03/05 | 821 | 829 | 797 | 797 | 276,000 |
2007/03/02 | 869 | 869 | 843 | 845 | 212,000 |
2007/03/01 | 863 | 886 | 858 | 860 | 125,000 |
2007/02/28 | 830 | 877 | 820 | 861 | 212,000 |
2007/02/27 | 900 | 905 | 896 | 900 | 186,000 |
2007/02/26 | 903 | 904 | 895 | 898 | 116,000 |
2007/02/23 | 903 | 905 | 894 | 902 | 181,000 |
2007/02/22 | 900 | 903 | 896 | 898 | 121,000 |
2007/02/21 | 896 | 900 | 891 | 900 | 116,000 |
2007/02/20 | 901 | 901 | 889 | 893 | 70,000 |
2007/02/19 | 890 | 902 | 888 | 899 | 103,000 |
2007/02/16 | 899 | 903 | 894 | 900 | 80,000 |
2007/02/15 | 911 | 911 | 888 | 899 | 108,000 |
2007/02/14 | 907 | 908 | 898 | 902 | 201,000 |
2007/02/13 | 899 | 916 | 898 | 905 | 211,000 |
2007/02/09 | 887 | 903 | 887 | 895 | 190,000 |
2007/02/08 | 898 | 898 | 877 | 884 | 163,000 |
2007/02/07 | 898 | 901 | 888 | 889 | 92,000 |
2007/02/06 | 894 | 901 | 888 | 891 | 94,000 |
2007/02/05 | 897 | 900 | 885 | 885 | 168,000 |
2007/02/02 | 900 | 900 | 890 | 891 | 118,000 |
2007/02/01 | 900 | 901 | 890 | 898 | 146,000 |
2007/01/31 | 900 | 904 | 892 | 895 | 279,000 |
2007/01/30 | 905 | 908 | 884 | 891 | 212,000 |
2007/01/29 | 895 | 904 | 892 | 895 | 127,000 |
2007/01/26 | 897 | 897 | 887 | 892 | 116,000 |
2007/01/25 | 904 | 907 | 896 | 896 | 109,000 |
2007/01/24 | 912 | 914 | 908 | 910 | 84,000 |
2007/01/23 | 912 | 912 | 900 | 907 | 118,000 |
2007/01/22 | 908 | 915 | 901 | 911 | 211,000 |
2007/01/19 | 923 | 930 | 899 | 900 | 274,000 |
2007/01/18 | 947 | 947 | 935 | 938 | 195,000 |
2007/01/17 | 920 | 946 | 905 | 938 | 234,000 |
2007/01/16 | 911 | 930 | 902 | 928 | 237,000 |
2007/01/15 | 885 | 908 | 885 | 907 | 163,000 |
2007/01/12 | 883 | 888 | 872 | 885 | 341,000 |
2007/01/11 | 917 | 922 | 884 | 893 | 375,000 |
2007/01/10 | 941 | 942 | 910 | 917 | 207,000 |
2007/01/09 | 937 | 948 | 920 | 942 | 360,000 |
2007/01/05 | 940 | 968 | 937 | 937 | 352,000 |
2007/01/04 | 922 | 939 | 910 | 937 | 117,000 |