6406 フジテック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,8402,8602,8232,857206,0002,857
2022-09-272,8572,8932,8322,838209,2002,838
2022-09-262,8632,8812,8452,855198,7002,855
2022-09-222,8102,8672,8052,863241,2002,863
2022-09-212,8592,8742,8502,857167,8002,857
2022-09-202,9232,9332,9012,908128,8002,908
2022-09-162,8602,8812,8582,873189,7002,873
2022-09-152,8842,9042,8612,900104,7002,900
2022-09-142,8742,8952,8692,879173,7002,879
2022-09-132,9172,9302,8972,921184,2002,921
2022-09-122,9272,9682,9262,961107,8002,961
2022-09-092,8522,9132,8512,903179,6002,903
2022-09-082,8442,8882,8342,879144,0002,879
2022-09-072,7772,7952,7662,78799,4002,787
2022-09-062,7832,7902,7492,776132,6002,776
2022-09-052,7502,7792,7342,768151,3002,768
2022-09-022,7892,7962,7662,777143,0002,777
2022-09-012,7712,7982,7682,785177,6002,785
2022-08-312,7702,8182,7702,817203,5002,817
2022-08-302,7532,8022,7362,781132,2002,781
2022-08-292,8032,8452,7432,749242,8002,749
2022-08-262,8932,9172,8592,903105,1002,903
2022-08-252,8682,8822,8482,872121,6002,872
2022-08-242,8692,8932,8442,888121,4002,888
2022-08-232,8222,8552,7902,837172,2002,837
2022-08-222,9052,9052,8402,855193,5002,855
2022-08-192,9872,9872,9502,95170,3002,951
2022-08-182,9262,9572,9182,94169,5002,941
2022-08-172,9762,9982,9422,956121,2002,956
2022-08-162,9672,9672,9242,953139,0002,953
2022-08-152,9802,9952,9572,96774,7002,967
2022-08-122,9442,9652,8972,948177,0002,948
2022-08-102,8962,9082,8532,900146,8002,900
2022-08-092,8892,9082,8492,891271,1002,891
2022-08-082,7622,8732,6912,850243,2002,850
2022-08-052,7912,8222,7812,812153,5002,812
2022-08-042,8382,8382,7642,775149,1002,775
2022-08-032,8282,8392,8042,831173,9002,831
2022-08-022,8712,8852,7712,797175,1002,797
2022-08-012,8552,9022,8332,897170,0002,897
2022-07-292,8582,8612,8222,851119,4002,851
2022-07-282,8822,8822,8102,829242,5002,829
2022-07-272,8812,8962,8552,876142,9002,876
2022-07-262,8372,9272,8372,880369,6002,880
2022-07-252,9933,0052,9362,937185,2002,937
2022-07-223,0303,0502,9983,030285,7003,030
2022-07-213,0503,0653,0303,055139,0003,055
2022-07-203,0953,1003,0303,060249,7003,060
2022-07-193,0053,0402,9883,030114,4003,030
2022-07-152,9873,0052,9502,986162,9002,986
2022-07-142,9592,9732,9392,95985,6002,959
2022-07-132,9452,9762,9262,955113,5002,955
2022-07-123,0003,0102,9562,960232,8002,960
2022-07-113,0803,1253,0153,030200,2003,030
2022-07-083,0453,1103,0353,035203,5003,035
2022-07-073,0703,0702,9953,015187,1003,015
2022-07-063,0753,0802,9973,020212,8003,020
2022-07-053,1053,1153,0653,085211,3003,085
2022-07-043,0453,0953,0053,085338,7003,085
2022-07-012,9933,0552,9933,045221,3003,045
2022-06-303,0003,0552,9763,005338,8003,005
2022-06-292,9843,0202,9473,005520,1003,005
2022-06-282,8842,9932,8582,987405,9002,987
2022-06-272,8662,8982,8362,895281,7002,895
2022-06-242,6642,8212,6332,816730,7002,816
2022-06-232,7642,8762,7602,864505,5002,864
2022-06-222,7832,8042,7332,790250,9002,790
2022-06-212,7062,7732,7022,758241,7002,758
2022-06-202,7122,7242,6562,675300,2002,675
2022-06-172,6532,6902,6412,686258,7002,686
2022-06-162,7052,7472,6912,730281,5002,730
2022-06-152,6832,7072,6682,686317,3002,686
2022-06-142,6182,6692,6182,666220,5002,666
2022-06-132,6592,6742,6172,640221,4002,640
2022-06-102,7052,7062,6722,685336,5002,685
2022-06-092,7382,7562,7182,737263,9002,737
2022-06-082,7112,7552,6962,743262,7002,743
2022-06-072,6862,6892,6522,686230,7002,686
2022-06-062,6322,6602,6172,649165,7002,649
2022-06-032,6732,6772,6342,644329,4002,644
2022-06-022,6192,6262,5782,626253,4002,626
2022-06-012,6182,6542,5962,654218,2002,654
2022-05-312,6362,6652,6172,618273,9002,618
2022-05-302,6072,6402,5832,629553,2002,629
2022-05-272,5662,5882,5412,581335,0002,581
2022-05-262,5952,6132,5142,530392,9002,530
2022-05-252,5772,6352,5712,621445,1002,621
2022-05-242,5672,5962,5542,577450,6002,577
2022-05-232,5262,5802,5162,554458,7002,554
2022-05-202,5252,5382,4772,514474,1002,514
2022-05-192,4152,4622,4022,461255,3002,461
2022-05-182,4902,5222,4402,461287,5002,461
2022-05-172,5022,5152,4252,457389,8002,457
2022-05-162,5862,5972,4512,500420,6002,500
2022-05-132,4962,5792,4932,562358,8002,562
2022-05-122,5122,5142,4692,492425,2002,492
2022-05-112,5622,5712,5462,560521,2002,560
2022-05-102,6122,6222,5842,595494,2002,595
2022-05-092,6892,7002,6222,643397,5002,643
2022-05-062,7472,7602,7022,728529,9002,728
2022-05-022,7212,7642,6972,713418,2002,713
2022-04-282,7652,8312,7572,813206,5002,813
2022-04-272,7652,7912,7362,762941,3002,762
2022-04-262,8912,8912,7992,815619,5002,815
2022-04-252,9222,9402,8822,904213,4002,904
2022-04-222,9502,9502,8922,947291,7002,947
2022-04-212,9262,9692,9112,950173,3002,950
2022-04-202,9872,9932,9192,930174,7002,930
2022-04-192,9472,9642,9132,945164,6002,945
2022-04-182,9062,9252,8472,897154,1002,897
2022-04-152,9452,9922,9322,978133,1002,978
2022-04-143,0253,0402,9772,992181,9002,992
2022-04-132,9503,0152,9383,015245,7003,015
2022-04-123,0003,0102,8322,938486,4002,938
2022-04-113,0353,0902,9963,000349,2003,000
2022-04-083,0503,0602,9612,999937,5002,999
2022-04-073,0803,0903,0403,060199,9003,060
2022-04-063,2353,2403,1153,125357,2003,125
2022-04-053,2103,2503,1903,240278,8003,240
2022-04-043,1103,1953,1053,190190,1003,190
2022-04-013,1103,1303,0453,110256,9003,110
2022-03-313,1303,2103,1003,150313,6003,150
2022-03-303,1903,1953,0953,125372,5003,125
2022-03-293,1603,2353,1303,230557,2003,230
2022-03-283,1303,1603,1103,145483,5003,145
2022-03-253,1103,1653,0953,135728,3003,135
2022-03-243,0003,0852,9953,070265,7003,070
2022-03-232,9933,0602,9773,045278,5003,045
2022-03-222,9012,9682,8942,962258,3002,962
2022-03-182,9262,9262,8772,903574,3002,903
2022-03-172,8762,9452,8512,931235,9002,931
2022-03-162,7882,8542,7732,826210,1002,826
2022-03-152,8372,8662,7472,782291,5002,782
2022-03-142,7932,8592,7792,837275,0002,837
2022-03-112,7822,8072,7102,771530,2002,771
2022-03-102,7302,7942,7302,788254,1002,788
2022-03-092,7072,7602,6582,668226,4002,668
2022-03-082,7412,7732,6822,695195,4002,695
2022-03-072,7592,7992,7452,773390,4002,773
2022-03-042,8512,8802,7852,808441,9002,808
2022-03-032,8502,8752,8372,850222,3002,850
2022-03-022,8942,9192,8122,833477,9002,833
2022-03-012,7722,7862,7242,757175,4002,757
2022-02-282,7222,8102,7132,745392,5002,745
2022-02-252,6792,7062,6372,700423,5002,700
2022-02-242,6792,6972,6372,661152,6002,661
2022-02-222,6372,6942,6372,686104,2002,686
2022-02-212,6292,7032,6292,693128,9002,693
2022-02-182,6552,6602,6082,658139,1002,658
2022-02-172,6892,7052,6632,692130,4002,692
2022-02-162,6052,6802,6052,67099,3002,670
2022-02-152,6852,7072,5742,589223,2002,589
2022-02-142,6102,6932,6022,670165,7002,670
2022-02-102,6002,6212,5852,611339,3002,611
2022-02-092,6002,6002,5322,564181,4002,564
2022-02-082,6702,7012,6482,648158,6002,648
2022-02-072,6792,7182,6732,700123,0002,700
2022-02-042,7002,7132,6642,700120,8002,700
2022-02-032,7032,7252,6742,691135,1002,691
2022-02-022,7102,7272,6882,712227,5002,712
2022-02-012,7402,7642,7022,703161,8002,703
2022-01-312,7012,7222,6802,707150,2002,707
2022-01-282,7102,7372,6702,686175,4002,686
2022-01-272,7012,7102,6372,665235,4002,665
2022-01-262,7002,7132,6572,66383,6002,663
2022-01-252,6582,6932,6142,688226,1002,688
2022-01-242,6792,7192,6732,700183,0002,700
2022-01-212,6852,7032,6512,693258,5002,693
2022-01-202,6732,7102,6522,700295,8002,700
2022-01-192,6402,6892,6352,672291,7002,672
2022-01-182,6692,6812,6212,653169,2002,653
2022-01-172,5742,6612,5482,655253,0002,655
2022-01-142,5402,5402,4792,519181,2002,519
2022-01-132,5872,5872,5422,558130,9002,558
2022-01-122,4842,5612,4752,556122,0002,556
2022-01-112,5052,5102,4292,44685,3002,446
2022-01-072,5332,5552,4932,511101,9002,511
2022-01-062,5692,5822,5072,50994,4002,509
2022-01-052,5842,5962,5532,586122,2002,586
2022-01-042,5702,5802,5312,560134,8002,560

分割・併合履歴 : [1994-09-27]1株→1.1株