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 |
---|---|---|---|---|---|
2016/12/30 | 1,364 | 1,374 | 1,348 | 1,369 | 68,500 |
2016/12/29 | 1,375 | 1,375 | 1,353 | 1,365 | 77,700 |
2016/12/28 | 1,371 | 1,381 | 1,363 | 1,377 | 75,800 |
2016/12/27 | 1,356 | 1,381 | 1,355 | 1,372 | 132,500 |
2016/12/26 | 1,360 | 1,365 | 1,343 | 1,349 | 73,900 |
2016/12/22 | 1,338 | 1,358 | 1,334 | 1,352 | 127,900 |
2016/12/21 | 1,339 | 1,349 | 1,333 | 1,338 | 114,200 |
2016/12/20 | 1,331 | 1,337 | 1,318 | 1,334 | 81,800 |
2016/12/19 | 1,348 | 1,348 | 1,329 | 1,336 | 84,500 |
2016/12/16 | 1,377 | 1,377 | 1,341 | 1,347 | 153,900 |
2016/12/15 | 1,340 | 1,374 | 1,339 | 1,356 | 199,800 |
2016/12/14 | 1,307 | 1,328 | 1,301 | 1,326 | 132,100 |
2016/12/13 | 1,304 | 1,312 | 1,280 | 1,311 | 177,500 |
2016/12/12 | 1,336 | 1,336 | 1,290 | 1,308 | 120,900 |
2016/12/09 | 1,280 | 1,326 | 1,280 | 1,323 | 187,500 |
2016/12/08 | 1,320 | 1,329 | 1,305 | 1,326 | 146,300 |
2016/12/07 | 1,298 | 1,312 | 1,294 | 1,308 | 133,900 |
2016/12/06 | 1,297 | 1,309 | 1,281 | 1,289 | 191,400 |
2016/12/05 | 1,256 | 1,292 | 1,250 | 1,286 | 137,800 |
2016/12/02 | 1,278 | 1,287 | 1,270 | 1,279 | 99,100 |
2016/12/01 | 1,260 | 1,297 | 1,254 | 1,281 | 171,000 |
2016/11/30 | 1,246 | 1,266 | 1,236 | 1,255 | 124,500 |
2016/11/29 | 1,246 | 1,249 | 1,227 | 1,244 | 141,400 |
2016/11/28 | 1,270 | 1,274 | 1,241 | 1,253 | 106,500 |
2016/11/25 | 1,239 | 1,283 | 1,239 | 1,270 | 115,400 |
2016/11/24 | 1,260 | 1,270 | 1,234 | 1,236 | 127,800 |
2016/11/22 | 1,227 | 1,253 | 1,224 | 1,242 | 171,300 |
2016/11/21 | 1,212 | 1,268 | 1,205 | 1,257 | 167,200 |
2016/11/18 | 1,203 | 1,216 | 1,198 | 1,211 | 92,400 |
2016/11/17 | 1,211 | 1,211 | 1,165 | 1,185 | 140,900 |
2016/11/16 | 1,200 | 1,254 | 1,184 | 1,238 | 236,900 |
2016/11/15 | 1,181 | 1,195 | 1,159 | 1,194 | 139,300 |
2016/11/14 | 1,172 | 1,199 | 1,169 | 1,190 | 101,500 |
2016/11/11 | 1,101 | 1,191 | 1,101 | 1,176 | 238,200 |
2016/11/10 | 1,129 | 1,186 | 1,125 | 1,161 | 146,800 |
2016/11/09 | 1,167 | 1,175 | 1,087 | 1,108 | 129,300 |
2016/11/08 | 1,167 | 1,167 | 1,157 | 1,164 | 33,500 |
2016/11/07 | 1,162 | 1,174 | 1,162 | 1,170 | 51,600 |
2016/11/04 | 1,176 | 1,176 | 1,148 | 1,159 | 81,500 |
2016/11/02 | 1,186 | 1,203 | 1,178 | 1,186 | 138,500 |
2016/11/01 | 1,190 | 1,195 | 1,183 | 1,193 | 62,700 |
2016/10/31 | 1,207 | 1,210 | 1,195 | 1,202 | 91,100 |
2016/10/28 | 1,208 | 1,220 | 1,203 | 1,216 | 150,200 |
2016/10/27 | 1,193 | 1,213 | 1,193 | 1,205 | 117,500 |
2016/10/26 | 1,183 | 1,199 | 1,182 | 1,193 | 98,500 |
2016/10/25 | 1,183 | 1,202 | 1,183 | 1,187 | 89,400 |
2016/10/24 | 1,182 | 1,191 | 1,177 | 1,184 | 66,300 |
2016/10/21 | 1,183 | 1,209 | 1,179 | 1,187 | 97,900 |
2016/10/20 | 1,172 | 1,187 | 1,165 | 1,187 | 94,300 |
2016/10/19 | 1,185 | 1,192 | 1,176 | 1,178 | 51,200 |
2016/10/18 | 1,185 | 1,185 | 1,173 | 1,180 | 53,000 |
2016/10/17 | 1,178 | 1,192 | 1,173 | 1,186 | 58,100 |
2016/10/14 | 1,171 | 1,178 | 1,167 | 1,171 | 51,700 |
2016/10/13 | 1,171 | 1,182 | 1,160 | 1,171 | 57,200 |
2016/10/12 | 1,164 | 1,177 | 1,154 | 1,159 | 98,800 |
2016/10/11 | 1,172 | 1,183 | 1,172 | 1,180 | 70,300 |
2016/10/07 | 1,192 | 1,192 | 1,180 | 1,184 | 55,000 |
2016/10/06 | 1,200 | 1,200 | 1,183 | 1,189 | 75,700 |
2016/10/05 | 1,185 | 1,197 | 1,183 | 1,189 | 105,600 |
2016/10/04 | 1,180 | 1,198 | 1,170 | 1,194 | 73,000 |
2016/10/03 | 1,196 | 1,206 | 1,181 | 1,196 | 48,200 |
2016/09/30 | 1,200 | 1,210 | 1,181 | 1,196 | 83,300 |
2016/09/29 | 1,222 | 1,233 | 1,216 | 1,220 | 73,800 |
2016/09/28 | 1,226 | 1,234 | 1,205 | 1,216 | 58,300 |
2016/09/27 | 1,182 | 1,223 | 1,168 | 1,218 | 110,500 |
2016/09/26 | 1,214 | 1,218 | 1,189 | 1,193 | 66,300 |
2016/09/23 | 1,191 | 1,215 | 1,179 | 1,213 | 111,300 |
2016/09/21 | 1,153 | 1,184 | 1,134 | 1,181 | 173,400 |
2016/09/20 | 1,127 | 1,149 | 1,115 | 1,137 | 120,600 |
2016/09/16 | 1,179 | 1,179 | 1,141 | 1,147 | 183,500 |
2016/09/15 | 1,190 | 1,190 | 1,159 | 1,160 | 103,300 |
2016/09/14 | 1,201 | 1,214 | 1,188 | 1,200 | 137,900 |
2016/09/13 | 1,188 | 1,202 | 1,176 | 1,197 | 135,400 |
2016/09/12 | 1,165 | 1,165 | 1,143 | 1,159 | 90,000 |
2016/09/09 | 1,194 | 1,198 | 1,177 | 1,185 | 122,000 |
2016/09/08 | 1,193 | 1,194 | 1,176 | 1,188 | 144,200 |
2016/09/07 | 1,174 | 1,192 | 1,163 | 1,191 | 70,100 |
2016/09/06 | 1,174 | 1,192 | 1,168 | 1,188 | 140,200 |
2016/09/05 | 1,169 | 1,183 | 1,159 | 1,165 | 65,800 |
2016/09/02 | 1,158 | 1,164 | 1,133 | 1,154 | 94,300 |
2016/09/01 | 1,141 | 1,174 | 1,141 | 1,172 | 87,400 |
2016/08/31 | 1,142 | 1,164 | 1,142 | 1,151 | 112,700 |
2016/08/30 | 1,136 | 1,159 | 1,132 | 1,154 | 57,600 |
2016/08/29 | 1,149 | 1,159 | 1,138 | 1,155 | 62,800 |
2016/08/26 | 1,125 | 1,126 | 1,111 | 1,117 | 79,100 |
2016/08/25 | 1,129 | 1,142 | 1,121 | 1,131 | 67,000 |
2016/08/24 | 1,126 | 1,139 | 1,118 | 1,129 | 60,700 |
2016/08/23 | 1,160 | 1,160 | 1,117 | 1,120 | 66,700 |
2016/08/22 | 1,130 | 1,165 | 1,127 | 1,161 | 149,700 |
2016/08/19 | 1,128 | 1,138 | 1,115 | 1,125 | 142,900 |
2016/08/18 | 1,161 | 1,162 | 1,124 | 1,135 | 135,700 |
2016/08/17 | 1,156 | 1,176 | 1,150 | 1,172 | 112,400 |
2016/08/16 | 1,157 | 1,185 | 1,146 | 1,174 | 245,600 |
2016/08/15 | 1,130 | 1,175 | 1,129 | 1,151 | 181,000 |
2016/08/12 | 1,117 | 1,138 | 1,110 | 1,133 | 94,300 |
2016/08/10 | 1,125 | 1,131 | 1,093 | 1,115 | 259,500 |
2016/08/09 | 1,100 | 1,161 | 1,099 | 1,155 | 368,800 |
2016/08/08 | 1,050 | 1,106 | 1,041 | 1,089 | 255,400 |
2016/08/05 | 1,003 | 1,004 | 981 | 1,000 | 88,700 |
2016/08/04 | 976 | 1,025 | 976 | 1,023 | 168,200 |
2016/08/03 | 956 | 971 | 950 | 961 | 118,200 |
2016/08/02 | 951 | 997 | 947 | 978 | 178,800 |
2016/08/01 | 972 | 980 | 948 | 966 | 106,100 |
2016/07/29 | 981 | 996 | 958 | 996 | 355,700 |
2016/07/28 | 962 | 984 | 951 | 979 | 113,100 |
2016/07/27 | 971 | 988 | 965 | 977 | 114,600 |
2016/07/26 | 974 | 976 | 949 | 956 | 90,900 |
2016/07/25 | 973 | 986 | 966 | 972 | 98,600 |
2016/07/22 | 966 | 974 | 961 | 968 | 39,300 |
2016/07/21 | 975 | 982 | 967 | 981 | 42,800 |
2016/07/20 | 975 | 975 | 949 | 961 | 56,700 |
2016/07/19 | 979 | 979 | 960 | 976 | 46,800 |
2016/07/15 | 948 | 977 | 946 | 966 | 105,600 |
2016/07/14 | 944 | 953 | 938 | 946 | 111,500 |
2016/07/13 | 970 | 979 | 946 | 949 | 117,100 |
2016/07/12 | 936 | 972 | 936 | 954 | 133,600 |
2016/07/11 | 897 | 929 | 897 | 925 | 127,400 |
2016/07/08 | 885 | 895 | 880 | 886 | 180,000 |
2016/07/07 | 860 | 888 | 860 | 879 | 179,700 |
2016/07/06 | 866 | 872 | 851 | 863 | 117,400 |
2016/07/05 | 878 | 885 | 871 | 881 | 74,800 |
2016/07/04 | 878 | 891 | 875 | 888 | 58,000 |
2016/07/01 | 884 | 902 | 880 | 893 | 107,600 |
2016/06/30 | 887 | 894 | 874 | 878 | 94,700 |
2016/06/29 | 863 | 884 | 863 | 882 | 112,900 |
2016/06/28 | 843 | 865 | 832 | 856 | 126,000 |
2016/06/27 | 876 | 884 | 859 | 866 | 179,200 |
2016/06/24 | 958 | 970 | 858 | 862 | 271,300 |
2016/06/23 | 922 | 944 | 917 | 944 | 176,400 |
2016/06/22 | 931 | 938 | 914 | 923 | 259,700 |
2016/06/21 | 926 | 940 | 916 | 937 | 165,000 |
2016/06/20 | 920 | 944 | 906 | 941 | 337,200 |
2016/06/17 | 942 | 957 | 905 | 905 | 356,600 |
2016/06/16 | 956 | 957 | 932 | 933 | 219,900 |
2016/06/15 | 963 | 972 | 953 | 959 | 175,600 |
2016/06/14 | 972 | 972 | 958 | 962 | 214,400 |
2016/06/13 | 972 | 981 | 964 | 970 | 195,500 |
2016/06/10 | 985 | 991 | 979 | 988 | 330,300 |
2016/06/09 | 983 | 988 | 977 | 985 | 162,300 |
2016/06/08 | 985 | 992 | 976 | 992 | 145,900 |
2016/06/07 | 986 | 990 | 979 | 987 | 126,800 |
2016/06/06 | 1,000 | 1,001 | 981 | 985 | 190,800 |
2016/06/03 | 1,021 | 1,034 | 1,018 | 1,023 | 112,600 |
2016/06/02 | 1,041 | 1,046 | 1,015 | 1,023 | 132,100 |
2016/06/01 | 1,055 | 1,072 | 1,022 | 1,054 | 139,700 |
2016/05/31 | 1,046 | 1,065 | 1,041 | 1,062 | 531,500 |
2016/05/30 | 1,056 | 1,060 | 1,045 | 1,055 | 99,200 |
2016/05/27 | 1,057 | 1,060 | 1,043 | 1,048 | 76,600 |
2016/05/26 | 1,066 | 1,066 | 1,039 | 1,050 | 141,600 |
2016/05/25 | 1,066 | 1,069 | 1,045 | 1,055 | 133,800 |
2016/05/24 | 1,070 | 1,071 | 1,051 | 1,053 | 146,600 |
2016/05/23 | 1,060 | 1,075 | 1,047 | 1,072 | 239,600 |
2016/05/20 | 1,068 | 1,073 | 1,052 | 1,065 | 174,500 |
2016/05/19 | 1,057 | 1,074 | 1,057 | 1,072 | 247,700 |
2016/05/18 | 1,060 | 1,067 | 1,029 | 1,041 | 253,900 |
2016/05/17 | 1,060 | 1,069 | 1,055 | 1,069 | 185,800 |
2016/05/16 | 1,033 | 1,053 | 1,025 | 1,050 | 334,500 |
2016/05/13 | 1,087 | 1,107 | 1,065 | 1,081 | 362,300 |
2016/05/12 | 1,091 | 1,099 | 1,084 | 1,096 | 167,200 |
2016/05/11 | 1,116 | 1,126 | 1,096 | 1,101 | 148,100 |
2016/05/10 | 1,092 | 1,107 | 1,076 | 1,102 | 277,800 |
2016/05/09 | 1,094 | 1,109 | 1,092 | 1,096 | 168,300 |
2016/05/06 | 1,100 | 1,111 | 1,079 | 1,091 | 355,100 |
2016/05/02 | 1,083 | 1,102 | 1,076 | 1,096 | 285,600 |
2016/04/28 | 1,153 | 1,166 | 1,099 | 1,100 | 275,200 |
2016/04/27 | 1,161 | 1,161 | 1,126 | 1,131 | 225,800 |
2016/04/26 | 1,155 | 1,165 | 1,142 | 1,153 | 190,300 |
2016/04/25 | 1,183 | 1,183 | 1,153 | 1,171 | 109,700 |
2016/04/22 | 1,149 | 1,174 | 1,134 | 1,172 | 151,800 |
2016/04/21 | 1,151 | 1,158 | 1,140 | 1,155 | 191,500 |
2016/04/20 | 1,139 | 1,147 | 1,115 | 1,126 | 114,700 |
2016/04/19 | 1,144 | 1,148 | 1,101 | 1,119 | 218,600 |
2016/04/18 | 1,100 | 1,116 | 1,100 | 1,114 | 107,300 |
2016/04/15 | 1,166 | 1,166 | 1,139 | 1,147 | 75,100 |
2016/04/14 | 1,179 | 1,179 | 1,151 | 1,170 | 154,200 |
2016/04/13 | 1,127 | 1,165 | 1,118 | 1,154 | 256,400 |
2016/04/12 | 1,100 | 1,114 | 1,091 | 1,108 | 80,400 |
2016/04/11 | 1,091 | 1,095 | 1,065 | 1,091 | 125,800 |
2016/04/08 | 1,074 | 1,110 | 1,044 | 1,094 | 287,100 |
2016/04/07 | 1,083 | 1,108 | 1,074 | 1,093 | 197,800 |
2016/04/06 | 1,093 | 1,108 | 1,066 | 1,075 | 247,300 |
2016/04/05 | 1,070 | 1,090 | 1,043 | 1,086 | 279,200 |
2016/04/04 | 1,083 | 1,105 | 1,062 | 1,070 | 171,900 |
2016/04/01 | 1,157 | 1,160 | 1,072 | 1,076 | 150,300 |
2016/03/31 | 1,160 | 1,176 | 1,145 | 1,146 | 174,700 |
2016/03/30 | 1,143 | 1,166 | 1,143 | 1,155 | 107,200 |
2016/03/29 | 1,137 | 1,155 | 1,136 | 1,151 | 130,100 |
2016/03/28 | 1,142 | 1,160 | 1,140 | 1,160 | 68,600 |
2016/03/25 | 1,130 | 1,147 | 1,127 | 1,141 | 65,300 |
2016/03/24 | 1,124 | 1,134 | 1,116 | 1,122 | 109,000 |
2016/03/23 | 1,152 | 1,158 | 1,120 | 1,124 | 104,600 |
2016/03/22 | 1,146 | 1,154 | 1,120 | 1,134 | 190,000 |
2016/03/18 | 1,139 | 1,149 | 1,113 | 1,126 | 165,400 |
2016/03/17 | 1,140 | 1,160 | 1,120 | 1,134 | 148,800 |
2016/03/16 | 1,140 | 1,140 | 1,125 | 1,128 | 111,900 |
2016/03/15 | 1,147 | 1,163 | 1,134 | 1,151 | 174,300 |
2016/03/14 | 1,155 | 1,170 | 1,139 | 1,147 | 100,000 |
2016/03/11 | 1,100 | 1,144 | 1,091 | 1,139 | 330,300 |
2016/03/10 | 1,131 | 1,150 | 1,116 | 1,130 | 286,100 |
2016/03/09 | 1,150 | 1,158 | 1,122 | 1,134 | 138,700 |
2016/03/08 | 1,218 | 1,222 | 1,152 | 1,164 | 110,300 |
2016/03/07 | 1,215 | 1,215 | 1,177 | 1,193 | 127,800 |
2016/03/04 | 1,174 | 1,206 | 1,174 | 1,198 | 197,900 |
2016/03/03 | 1,164 | 1,168 | 1,146 | 1,163 | 158,100 |
2016/03/02 | 1,185 | 1,185 | 1,145 | 1,159 | 219,600 |
2016/03/01 | 1,137 | 1,148 | 1,114 | 1,139 | 166,200 |
2016/02/29 | 1,200 | 1,201 | 1,146 | 1,146 | 262,600 |
2016/02/26 | 1,187 | 1,200 | 1,155 | 1,173 | 167,400 |
2016/02/25 | 1,145 | 1,166 | 1,138 | 1,164 | 164,700 |
2016/02/24 | 1,131 | 1,203 | 1,131 | 1,151 | 235,900 |
2016/02/23 | 1,163 | 1,180 | 1,143 | 1,152 | 206,300 |
2016/02/22 | 1,203 | 1,206 | 1,166 | 1,173 | 77,700 |
2016/02/19 | 1,180 | 1,189 | 1,157 | 1,173 | 132,400 |
2016/02/18 | 1,169 | 1,222 | 1,150 | 1,204 | 291,300 |
2016/02/17 | 1,156 | 1,203 | 1,140 | 1,160 | 170,500 |
2016/02/16 | 1,132 | 1,183 | 1,132 | 1,162 | 167,900 |
2016/02/15 | 1,088 | 1,179 | 1,078 | 1,165 | 314,700 |
2016/02/12 | 1,050 | 1,076 | 1,033 | 1,034 | 293,800 |
2016/02/10 | 1,125 | 1,125 | 1,065 | 1,080 | 216,100 |
2016/02/09 | 1,141 | 1,150 | 1,098 | 1,120 | 398,200 |
2016/02/08 | 1,137 | 1,159 | 1,101 | 1,152 | 291,500 |
2016/02/05 | 1,054 | 1,102 | 1,050 | 1,098 | 251,200 |
2016/02/04 | 1,060 | 1,091 | 1,059 | 1,086 | 168,400 |
2016/02/03 | 1,100 | 1,100 | 1,067 | 1,075 | 180,700 |
2016/02/02 | 1,144 | 1,152 | 1,128 | 1,130 | 130,700 |
2016/02/01 | 1,151 | 1,189 | 1,139 | 1,168 | 233,400 |
2016/01/29 | 1,101 | 1,146 | 1,097 | 1,122 | 571,300 |
2016/01/28 | 1,095 | 1,097 | 1,082 | 1,090 | 146,600 |
2016/01/27 | 1,075 | 1,105 | 1,075 | 1,105 | 109,700 |
2016/01/26 | 1,085 | 1,085 | 1,051 | 1,051 | 267,000 |
2016/01/25 | 1,120 | 1,125 | 1,099 | 1,104 | 157,500 |
2016/01/22 | 1,099 | 1,112 | 1,076 | 1,112 | 221,400 |
2016/01/21 | 1,088 | 1,095 | 1,051 | 1,052 | 208,100 |
2016/01/20 | 1,153 | 1,155 | 1,091 | 1,091 | 171,900 |
2016/01/19 | 1,131 | 1,166 | 1,129 | 1,145 | 255,500 |
2016/01/18 | 1,146 | 1,161 | 1,115 | 1,129 | 200,900 |
2016/01/15 | 1,140 | 1,178 | 1,128 | 1,167 | 454,200 |
2016/01/14 | 1,121 | 1,132 | 1,093 | 1,126 | 261,700 |
2016/01/13 | 1,128 | 1,174 | 1,128 | 1,151 | 279,700 |
2016/01/12 | 1,132 | 1,160 | 1,122 | 1,124 | 244,000 |
2016/01/08 | 1,206 | 1,210 | 1,155 | 1,156 | 275,400 |
2016/01/07 | 1,215 | 1,225 | 1,205 | 1,217 | 178,900 |
2016/01/06 | 1,232 | 1,240 | 1,197 | 1,203 | 112,600 |
2016/01/05 | 1,210 | 1,238 | 1,207 | 1,224 | 135,500 |
2016/01/04 | 1,233 | 1,251 | 1,204 | 1,206 | 145,000 |