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 |
---|---|---|---|---|---|
2011/12/30 | 479 | 483 | 475 | 482 | 91,000 |
2011/12/29 | 481 | 487 | 481 | 483 | 66,000 |
2011/12/28 | 481 | 488 | 480 | 486 | 199,000 |
2011/12/27 | 469 | 490 | 468 | 486 | 315,000 |
2011/12/26 | 475 | 478 | 465 | 474 | 242,000 |
2011/12/22 | 460 | 474 | 455 | 467 | 359,000 |
2011/12/21 | 437 | 440 | 431 | 440 | 84,000 |
2011/12/20 | 425 | 432 | 425 | 429 | 44,000 |
2011/12/19 | 424 | 425 | 418 | 425 | 141,000 |
2011/12/16 | 426 | 426 | 416 | 424 | 99,000 |
2011/12/15 | 426 | 426 | 424 | 425 | 34,000 |
2011/12/14 | 425 | 435 | 425 | 426 | 76,000 |
2011/12/13 | 430 | 430 | 426 | 430 | 33,000 |
2011/12/12 | 436 | 436 | 429 | 429 | 23,000 |
2011/12/09 | 415 | 435 | 415 | 434 | 229,000 |
2011/12/08 | 405 | 405 | 401 | 404 | 37,000 |
2011/12/07 | 422 | 422 | 402 | 411 | 101,000 |
2011/12/06 | 415 | 431 | 415 | 426 | 87,000 |
2011/12/05 | 418 | 420 | 415 | 417 | 15,000 |
2011/12/02 | 445 | 446 | 418 | 418 | 179,000 |
2011/12/01 | 426 | 430 | 426 | 429 | 79,000 |
2011/11/30 | 420 | 423 | 409 | 418 | 60,000 |
2011/11/29 | 420 | 422 | 415 | 422 | 20,000 |
2011/11/28 | 411 | 415 | 411 | 412 | 31,000 |
2011/11/25 | 423 | 423 | 413 | 413 | 69,000 |
2011/11/24 | 407 | 420 | 407 | 415 | 89,000 |
2011/11/22 | 398 | 407 | 398 | 407 | 23,000 |
2011/11/21 | 399 | 401 | 399 | 401 | 10,000 |
2011/11/18 | 400 | 400 | 398 | 399 | 8,000 |
2011/11/17 | 398 | 401 | 395 | 400 | 44,000 |
2011/11/16 | 398 | 399 | 394 | 398 | 28,000 |
2011/11/15 | 399 | 406 | 391 | 398 | 78,000 |
2011/11/14 | 395 | 401 | 395 | 400 | 24,000 |
2011/11/11 | 403 | 408 | 393 | 395 | 94,000 |
2011/11/10 | 400 | 408 | 394 | 408 | 107,000 |
2011/11/09 | 402 | 407 | 401 | 406 | 26,000 |
2011/11/08 | 405 | 410 | 400 | 401 | 46,000 |
2011/11/07 | 404 | 405 | 404 | 405 | 6,000 |
2011/11/04 | 400 | 405 | 392 | 405 | 69,000 |
2011/11/02 | 396 | 398 | 384 | 393 | 68,000 |
2011/11/01 | 403 | 406 | 398 | 399 | 25,000 |
2011/10/31 | 399 | 406 | 396 | 402 | 50,000 |
2011/10/28 | 390 | 403 | 389 | 399 | 120,000 |
2011/10/27 | 371 | 382 | 363 | 382 | 38,000 |
2011/10/26 | 364 | 371 | 363 | 371 | 34,000 |
2011/10/25 | 383 | 383 | 365 | 366 | 186,000 |
2011/10/24 | 373 | 380 | 368 | 380 | 53,000 |
2011/10/21 | 369 | 370 | 362 | 365 | 73,000 |
2011/10/20 | 383 | 383 | 366 | 369 | 97,000 |
2011/10/19 | 392 | 393 | 383 | 384 | 39,000 |
2011/10/18 | 393 | 393 | 391 | 392 | 18,000 |
2011/10/17 | 393 | 395 | 392 | 394 | 51,000 |
2011/10/14 | 394 | 394 | 387 | 393 | 55,000 |
2011/10/13 | 394 | 399 | 394 | 398 | 37,000 |
2011/10/12 | 390 | 395 | 389 | 393 | 56,000 |
2011/10/11 | 412 | 412 | 395 | 395 | 171,000 |
2011/10/07 | 399 | 409 | 397 | 404 | 95,000 |
2011/10/06 | 392 | 400 | 392 | 399 | 62,000 |
2011/10/05 | 400 | 400 | 389 | 389 | 77,000 |
2011/10/04 | 403 | 403 | 395 | 397 | 74,000 |
2011/10/03 | 415 | 415 | 398 | 403 | 84,000 |
2011/09/30 | 424 | 424 | 411 | 420 | 125,000 |
2011/09/29 | 424 | 433 | 421 | 422 | 154,000 |
2011/09/28 | 425 | 440 | 421 | 440 | 113,000 |
2011/09/27 | 413 | 417 | 412 | 414 | 94,000 |
2011/09/26 | 394 | 417 | 390 | 411 | 147,000 |
2011/09/22 | 406 | 406 | 394 | 394 | 72,000 |
2011/09/21 | 411 | 417 | 409 | 414 | 77,000 |
2011/09/20 | 423 | 423 | 410 | 410 | 32,000 |
2011/09/16 | 412 | 438 | 412 | 431 | 59,000 |
2011/09/15 | 412 | 412 | 405 | 409 | 91,000 |
2011/09/14 | 409 | 416 | 407 | 407 | 54,000 |
2011/09/13 | 409 | 412 | 407 | 409 | 43,000 |
2011/09/12 | 402 | 409 | 402 | 404 | 43,000 |
2011/09/09 | 409 | 414 | 406 | 408 | 196,000 |
2011/09/08 | 419 | 421 | 409 | 411 | 84,000 |
2011/09/07 | 418 | 426 | 418 | 419 | 98,000 |
2011/09/06 | 416 | 418 | 410 | 411 | 24,000 |
2011/09/05 | 416 | 417 | 413 | 415 | 25,000 |
2011/09/02 | 420 | 421 | 415 | 417 | 48,000 |
2011/09/01 | 429 | 429 | 418 | 420 | 104,000 |
2011/08/31 | 418 | 427 | 415 | 425 | 121,000 |
2011/08/30 | 412 | 417 | 412 | 413 | 81,000 |
2011/08/29 | 409 | 412 | 401 | 409 | 118,000 |
2011/08/26 | 428 | 432 | 403 | 409 | 205,000 |
2011/08/25 | 426 | 434 | 426 | 430 | 157,000 |
2011/08/24 | 418 | 427 | 415 | 417 | 96,000 |
2011/08/23 | 416 | 416 | 408 | 415 | 132,000 |
2011/08/22 | 412 | 417 | 409 | 410 | 102,000 |
2011/08/19 | 410 | 419 | 405 | 418 | 108,000 |
2011/08/18 | 424 | 424 | 413 | 417 | 131,000 |
2011/08/17 | 424 | 427 | 418 | 427 | 161,000 |
2011/08/16 | 423 | 439 | 423 | 432 | 70,000 |
2011/08/15 | 432 | 433 | 424 | 431 | 133,000 |
2011/08/12 | 444 | 444 | 426 | 428 | 152,000 |
2011/08/11 | 442 | 446 | 437 | 443 | 207,000 |
2011/08/10 | 450 | 453 | 441 | 450 | 274,000 |
2011/08/09 | 429 | 447 | 419 | 443 | 172,000 |
2011/08/08 | 432 | 437 | 431 | 434 | 128,000 |
2011/08/05 | 431 | 440 | 431 | 440 | 103,000 |
2011/08/04 | 455 | 455 | 444 | 445 | 92,000 |
2011/08/03 | 457 | 458 | 446 | 453 | 105,000 |
2011/08/02 | 464 | 464 | 452 | 460 | 104,000 |
2011/08/01 | 456 | 467 | 451 | 462 | 91,000 |
2011/07/29 | 458 | 458 | 453 | 455 | 114,000 |
2011/07/28 | 456 | 461 | 455 | 458 | 135,000 |
2011/07/27 | 467 | 468 | 459 | 462 | 138,000 |
2011/07/26 | 470 | 472 | 467 | 470 | 94,000 |
2011/07/25 | 470 | 475 | 467 | 468 | 91,000 |
2011/07/22 | 453 | 465 | 453 | 464 | 97,000 |
2011/07/21 | 456 | 457 | 450 | 451 | 48,000 |
2011/07/20 | 460 | 460 | 452 | 459 | 26,000 |
2011/07/19 | 456 | 456 | 449 | 453 | 78,000 |
2011/07/15 | 459 | 459 | 453 | 455 | 34,000 |
2011/07/14 | 457 | 460 | 454 | 459 | 65,000 |
2011/07/13 | 453 | 462 | 453 | 459 | 86,000 |
2011/07/12 | 459 | 462 | 457 | 461 | 61,000 |
2011/07/11 | 454 | 462 | 453 | 462 | 68,000 |
2011/07/08 | 466 | 467 | 460 | 461 | 114,000 |
2011/07/07 | 455 | 458 | 450 | 458 | 102,000 |
2011/07/06 | 464 | 465 | 453 | 460 | 183,000 |
2011/07/05 | 466 | 471 | 466 | 467 | 151,000 |
2011/07/04 | 465 | 469 | 460 | 463 | 70,000 |
2011/07/01 | 471 | 473 | 457 | 460 | 264,000 |
2011/06/30 | 452 | 463 | 446 | 463 | 227,000 |
2011/06/29 | 440 | 453 | 439 | 448 | 186,000 |
2011/06/28 | 439 | 440 | 435 | 437 | 67,000 |
2011/06/27 | 440 | 440 | 433 | 435 | 72,000 |
2011/06/24 | 444 | 444 | 437 | 441 | 185,000 |
2011/06/23 | 430 | 444 | 430 | 438 | 72,000 |
2011/06/22 | 427 | 445 | 427 | 435 | 105,000 |
2011/06/21 | 424 | 428 | 424 | 428 | 26,000 |
2011/06/20 | 419 | 425 | 419 | 420 | 43,000 |
2011/06/17 | 416 | 419 | 414 | 419 | 67,000 |
2011/06/16 | 421 | 421 | 410 | 415 | 55,000 |
2011/06/15 | 426 | 426 | 419 | 421 | 44,000 |
2011/06/14 | 414 | 424 | 412 | 424 | 45,000 |
2011/06/13 | 415 | 417 | 412 | 417 | 55,000 |
2011/06/10 | 414 | 420 | 413 | 418 | 149,000 |
2011/06/09 | 407 | 408 | 404 | 406 | 54,000 |
2011/06/08 | 414 | 414 | 409 | 412 | 32,000 |
2011/06/07 | 410 | 415 | 409 | 415 | 58,000 |
2011/06/06 | 411 | 412 | 408 | 410 | 67,000 |
2011/06/03 | 414 | 419 | 414 | 415 | 48,000 |
2011/06/02 | 418 | 425 | 416 | 418 | 50,000 |
2011/06/01 | 427 | 430 | 418 | 428 | 44,000 |
2011/05/31 | 424 | 430 | 420 | 427 | 68,000 |
2011/05/30 | 413 | 425 | 407 | 423 | 145,000 |
2011/05/27 | 410 | 416 | 406 | 415 | 57,000 |
2011/05/26 | 411 | 411 | 407 | 410 | 30,000 |
2011/05/25 | 409 | 409 | 407 | 407 | 66,000 |
2011/05/24 | 404 | 407 | 404 | 407 | 38,000 |
2011/05/23 | 406 | 406 | 397 | 405 | 76,000 |
2011/05/20 | 406 | 408 | 405 | 406 | 45,000 |
2011/05/19 | 406 | 409 | 405 | 405 | 31,000 |
2011/05/18 | 401 | 407 | 401 | 406 | 80,000 |
2011/05/17 | 401 | 407 | 401 | 402 | 40,000 |
2011/05/16 | 410 | 413 | 404 | 405 | 127,000 |
2011/05/13 | 410 | 413 | 394 | 411 | 177,000 |
2011/05/12 | 416 | 418 | 412 | 413 | 49,000 |
2011/05/11 | 424 | 424 | 421 | 423 | 39,000 |
2011/05/10 | 416 | 424 | 416 | 424 | 83,000 |
2011/05/09 | 422 | 422 | 414 | 418 | 63,000 |
2011/05/06 | 412 | 424 | 412 | 417 | 66,000 |
2011/05/02 | 421 | 421 | 415 | 420 | 119,000 |
2011/04/28 | 408 | 415 | 407 | 414 | 133,000 |
2011/04/27 | 395 | 410 | 395 | 404 | 282,000 |
2011/04/26 | 393 | 407 | 390 | 391 | 83,000 |
2011/04/25 | 412 | 412 | 394 | 397 | 136,000 |
2011/04/22 | 401 | 405 | 398 | 404 | 97,000 |
2011/04/21 | 405 | 408 | 399 | 400 | 61,000 |
2011/04/20 | 403 | 405 | 403 | 405 | 27,000 |
2011/04/19 | 399 | 402 | 399 | 400 | 48,000 |
2011/04/18 | 408 | 410 | 405 | 407 | 43,000 |
2011/04/15 | 408 | 414 | 399 | 407 | 466,000 |
2011/04/14 | 400 | 413 | 399 | 407 | 102,000 |
2011/04/13 | 396 | 401 | 391 | 400 | 80,000 |
2011/04/12 | 397 | 403 | 390 | 395 | 108,000 |
2011/04/11 | 398 | 408 | 398 | 405 | 29,000 |
2011/04/08 | 391 | 404 | 390 | 400 | 115,000 |
2011/04/07 | 403 | 404 | 387 | 395 | 104,000 |
2011/04/06 | 410 | 411 | 398 | 403 | 70,000 |
2011/04/05 | 419 | 422 | 409 | 410 | 76,000 |
2011/04/04 | 425 | 434 | 424 | 425 | 66,000 |
2011/04/01 | 446 | 446 | 420 | 422 | 129,000 |
2011/03/31 | 439 | 442 | 432 | 441 | 82,000 |
2011/03/30 | 423 | 434 | 422 | 434 | 117,000 |
2011/03/29 | 424 | 427 | 414 | 420 | 112,000 |
2011/03/28 | 427 | 429 | 405 | 421 | 195,000 |
2011/03/25 | 427 | 427 | 411 | 413 | 162,000 |
2011/03/24 | 426 | 429 | 414 | 419 | 182,000 |
2011/03/23 | 431 | 435 | 415 | 420 | 239,000 |
2011/03/22 | 414 | 429 | 402 | 419 | 324,000 |
2011/03/18 | 373 | 396 | 368 | 396 | 185,000 |
2011/03/17 | 355 | 373 | 350 | 365 | 269,000 |
2011/03/16 | 337 | 372 | 336 | 363 | 456,000 |
2011/03/15 | 369 | 369 | 320 | 336 | 250,000 |
2011/03/14 | 379 | 401 | 379 | 387 | 94,000 |
2011/03/11 | 434 | 437 | 425 | 427 | 215,000 |
2011/03/10 | 437 | 437 | 427 | 429 | 83,000 |
2011/03/09 | 434 | 441 | 431 | 436 | 142,000 |
2011/03/08 | 429 | 434 | 426 | 426 | 44,000 |
2011/03/07 | 433 | 433 | 427 | 430 | 59,000 |
2011/03/04 | 437 | 438 | 430 | 432 | 75,000 |
2011/03/03 | 429 | 433 | 426 | 433 | 45,000 |
2011/03/02 | 428 | 436 | 426 | 426 | 158,000 |
2011/03/01 | 426 | 431 | 426 | 429 | 107,000 |
2011/02/28 | 421 | 428 | 417 | 426 | 180,000 |
2011/02/25 | 425 | 427 | 416 | 422 | 208,000 |
2011/02/24 | 426 | 428 | 414 | 425 | 193,000 |
2011/02/23 | 430 | 436 | 430 | 431 | 135,000 |
2011/02/22 | 438 | 438 | 431 | 432 | 93,000 |
2011/02/21 | 447 | 447 | 438 | 441 | 70,000 |
2011/02/18 | 451 | 455 | 445 | 447 | 118,000 |
2011/02/17 | 455 | 461 | 451 | 454 | 112,000 |
2011/02/16 | 458 | 467 | 453 | 456 | 156,000 |
2011/02/15 | 457 | 465 | 457 | 458 | 96,000 |
2011/02/14 | 453 | 454 | 450 | 453 | 44,000 |
2011/02/10 | 435 | 453 | 435 | 448 | 127,000 |
2011/02/09 | 446 | 451 | 435 | 440 | 131,000 |
2011/02/08 | 443 | 443 | 439 | 439 | 99,000 |
2011/02/07 | 441 | 442 | 436 | 439 | 55,000 |
2011/02/04 | 432 | 442 | 431 | 434 | 126,000 |
2011/02/03 | 430 | 433 | 428 | 432 | 42,000 |
2011/02/02 | 431 | 442 | 431 | 433 | 130,000 |
2011/02/01 | 438 | 438 | 425 | 431 | 92,000 |
2011/01/31 | 436 | 445 | 433 | 438 | 99,000 |
2011/01/28 | 440 | 443 | 436 | 440 | 72,000 |
2011/01/27 | 437 | 445 | 437 | 440 | 83,000 |
2011/01/26 | 440 | 442 | 436 | 436 | 69,000 |
2011/01/25 | 432 | 443 | 430 | 440 | 207,000 |
2011/01/24 | 417 | 425 | 413 | 424 | 76,000 |
2011/01/21 | 431 | 431 | 413 | 414 | 125,000 |
2011/01/20 | 435 | 436 | 428 | 431 | 33,000 |
2011/01/19 | 433 | 436 | 433 | 435 | 49,000 |
2011/01/18 | 427 | 437 | 424 | 433 | 133,000 |
2011/01/17 | 426 | 434 | 426 | 428 | 226,000 |
2011/01/14 | 423 | 432 | 422 | 426 | 154,000 |
2011/01/13 | 429 | 432 | 425 | 426 | 86,000 |
2011/01/12 | 424 | 427 | 423 | 424 | 91,000 |
2011/01/11 | 421 | 422 | 417 | 421 | 87,000 |
2011/01/07 | 424 | 424 | 419 | 419 | 84,000 |
2011/01/06 | 419 | 423 | 417 | 419 | 87,000 |
2011/01/05 | 419 | 420 | 415 | 420 | 65,000 |
2011/01/04 | 417 | 423 | 415 | 419 | 130,000 |