6406 フジテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,4822,4872,4552,465168,6002,465
2021-10-212,5202,5342,4812,482145,5002,482
2021-10-202,5682,5832,5112,515175,0002,515
2021-10-192,5512,5552,5292,544142,9002,544
2021-10-182,6012,6092,5522,558167,0002,558
2021-10-152,5302,6062,5242,593211,6002,593
2021-10-142,5062,5402,5012,518236,5002,518
2021-10-132,5072,5282,5072,520133,9002,520
2021-10-122,5212,5722,5212,532145,5002,532
2021-10-112,5202,5352,4892,535101,9002,535
2021-10-082,5322,5632,5092,513158,8002,513
2021-10-072,4662,5202,4662,482165,6002,482
2021-10-062,4552,5242,4402,451176,8002,451
2021-10-052,4522,4582,4002,422385,9002,422
2021-10-042,5432,5462,4952,508124,8002,508
2021-10-012,5782,5912,4962,507161,6002,507
2021-09-302,6332,6582,6082,611113,9002,611
2021-09-292,6492,6512,5962,633176,0002,633
2021-09-282,7572,7682,6982,718161,1002,718
2021-09-272,8602,8622,7812,784128,5002,784
2021-09-242,8492,8712,8412,859238,4002,859
2021-09-222,8632,8632,7992,801129,7002,801
2021-09-212,8662,8862,8362,864127,7002,864
2021-09-172,9242,9542,9002,928193,2002,928
2021-09-162,9072,9382,8912,928132,3002,928
2021-09-152,9532,9752,9152,934133,2002,934
2021-09-142,9452,9912,9272,991157,6002,991
2021-09-132,9552,9692,9192,954188,1002,954
2021-09-102,9853,0152,9603,015219,6003,015
2021-09-093,0353,0452,9903,025115,3003,025
2021-09-083,0403,0853,0253,075121,1003,075
2021-09-073,0653,0702,9953,040196,6003,040
2021-09-062,9572,9932,9472,992124,1002,992
2021-09-032,8602,9092,8472,900155,9002,900
2021-09-022,7462,8282,7392,818147,1002,818
2021-09-012,6842,7592,6782,759107,3002,759
2021-08-312,6822,7362,6662,709105,5002,709
2021-08-302,7132,7402,6972,733107,7002,733
2021-08-272,6642,7252,6642,69991,4002,699
2021-08-262,6822,6912,6652,68367,2002,683
2021-08-252,6832,7112,6772,685102,2002,685
2021-08-242,6652,6962,6582,683119,9002,683
2021-08-232,6502,7102,6502,70076,9002,700
2021-08-202,6142,6382,5962,61854,5002,618
2021-08-192,6382,6442,5982,61468,0002,614
2021-08-182,6152,6612,6112,65388,8002,653
2021-08-172,6372,6602,6192,63487,5002,634
2021-08-162,6562,6782,5912,61078,4002,610
2021-08-132,6472,6802,6112,65956,1002,659
2021-08-122,6002,6442,5902,63489,3002,634
2021-08-112,6242,6242,5752,607154,7002,607
2021-08-102,5802,6872,5612,635157,9002,635
2021-08-062,6502,6772,5672,580131,3002,580
2021-08-052,5162,5982,4992,594202,0002,594
2021-08-042,5482,5562,4892,51772,5002,517
2021-08-032,5242,5322,4982,52545,7002,525
2021-08-022,4372,5222,4352,51190,8002,511
2021-07-302,4542,4542,4132,42263,9002,422
2021-07-292,4202,4502,3992,44962,2002,449
2021-07-282,4052,4162,3882,40268,3002,402
2021-07-272,4872,4872,4542,46150,6002,461
2021-07-262,4742,4882,4562,46344,1002,463
2021-07-212,3882,4112,3772,40258,5002,402
2021-07-202,3612,3832,3452,37276,4002,372
2021-07-192,3922,4152,3602,36092,0002,360
2021-07-162,4252,4612,4252,43944,2002,439
2021-07-152,5122,5162,4182,425108,6002,425
2021-07-142,5032,5792,4912,548124,7002,548
2021-07-132,5072,5362,4942,518113,1002,518
2021-07-122,4502,4872,4392,47470,4002,474
2021-07-092,3702,3922,3302,386153,7002,386
2021-07-082,4562,4642,4092,40999,9002,409
2021-07-072,4892,5022,4692,47156,9002,471
2021-07-062,5122,5392,4992,53632,6002,536
2021-07-052,4772,5232,4602,51359,3002,513
2021-07-022,4552,4982,4512,49871,2002,498
2021-07-012,4692,4752,4382,45458,0002,454
2021-06-302,4952,4982,4572,46484,3002,464
2021-06-292,4362,4732,4362,45484,5002,454
2021-06-282,4762,4792,4392,44984,3002,449
2021-06-252,5202,5292,4742,47789,3002,477
2021-06-242,4802,5022,4762,48662,0002,486
2021-06-232,5242,5552,5042,51794,8002,517
2021-06-222,4592,5222,4562,519144,5002,519
2021-06-212,4372,4422,3852,397176,5002,397
2021-06-182,5572,5572,4802,486170,2002,486
2021-06-172,5352,5702,5212,550127,6002,550
2021-06-162,5292,5452,5222,53380,9002,533
2021-06-152,5422,5592,5302,55165,7002,551
2021-06-142,5582,5592,5162,53967,1002,539
2021-06-112,5272,5582,5232,550145,4002,550
2021-06-102,5152,5392,5052,53398,2002,533
2021-06-092,5032,5192,4952,50871,6002,508
2021-06-082,4972,5262,4922,51377,1002,513
2021-06-072,5082,5192,4782,478111,2002,478
2021-06-042,4582,4822,4422,478113,9002,478
2021-06-032,4592,5022,4592,482121,4002,482
2021-06-022,4352,4842,4342,465140,3002,465
2021-06-012,4012,4312,4002,42596,0002,425
2021-05-312,4152,4152,3922,40896,4002,408
2021-05-282,3812,4292,3782,42399,6002,423
2021-05-272,3452,3642,3302,331150,3002,331
2021-05-262,3572,3832,3532,37051,1002,370
2021-05-252,3582,3642,3382,35772,8002,357
2021-05-242,3292,3812,3292,35856,0002,358
2021-05-212,3482,3732,3352,33986,2002,339
2021-05-202,3172,3382,2862,32097,7002,320
2021-05-192,2782,3362,2752,312130,5002,312
2021-05-182,3192,3352,2942,301138,4002,301
2021-05-172,4022,4212,2902,319123,9002,319
2021-05-142,3922,4122,3302,333204,7002,333
2021-05-132,5652,5652,3602,369226,4002,369
2021-05-122,5832,5832,4942,515206,7002,515
2021-05-112,5502,5672,5082,524172,9002,524
2021-05-102,6202,6282,5822,592140,7002,592
2021-05-072,5772,6102,5642,590207,0002,590
2021-05-062,4632,5292,4572,506128,4002,506
2021-04-302,5042,5042,4612,470145,5002,470
2021-04-282,4922,5242,4632,504125,9002,504
2021-04-272,4702,5222,4502,503243,9002,503
2021-04-262,4782,4802,4232,436138,5002,436
2021-04-232,4812,5202,4782,487191,8002,487
2021-04-222,4182,4652,4172,457149,3002,457
2021-04-212,3592,3682,3502,352110,9002,352
2021-04-202,3712,3832,3372,36484,9002,364
2021-04-192,4152,4462,3942,40085,5002,400
2021-04-162,4022,4272,3872,420143,6002,420
2021-04-152,4152,4192,3482,36280,9002,362
2021-04-142,3482,3962,3332,387166,8002,387
2021-04-132,3322,3542,3092,33586,6002,335
2021-04-122,3492,3492,3052,33276,9002,332
2021-04-092,2992,3372,2802,332155,5002,332
2021-04-082,3142,3282,2692,283128,5002,283
2021-04-072,2742,3032,2602,302163,9002,302
2021-04-062,3192,3452,2422,273179,5002,273
2021-04-052,3122,3122,2702,301264,9002,301
2021-04-022,4082,4102,3222,330106,8002,330
2021-04-012,3582,4102,3582,404240,5002,404
2021-03-312,3792,4492,3532,358189,6002,358
2021-03-302,3612,4002,3292,393182,1002,393
2021-03-292,3952,4062,3572,391355,1002,391
2021-03-262,3852,3922,3462,357194,0002,357
2021-03-252,3532,3592,3312,346171,9002,346
2021-03-242,3802,4112,3342,340163,7002,340
2021-03-232,4982,4982,4082,409149,7002,409
2021-03-222,5622,5822,5062,506182,8002,506
2021-03-192,5622,6082,5352,597218,7002,597
2021-03-182,5122,5412,4842,539178,0002,539
2021-03-172,4622,4932,4402,489114,8002,489
2021-03-162,4492,4712,4292,457120,4002,457
2021-03-152,5482,5482,4282,449211,0002,449
2021-03-122,4462,5172,4312,517150,0002,517
2021-03-112,4152,4552,4112,430111,8002,430
2021-03-102,4402,4512,4062,421148,0002,421
2021-03-092,5422,5482,4512,465212,5002,465
2021-03-082,5042,5282,4842,497136,9002,497
2021-03-052,4242,4642,4152,464158,4002,464
2021-03-042,4282,4792,4262,474175,2002,474
2021-03-032,4552,5002,4382,476156,3002,476
2021-03-022,5202,5202,4312,484194,8002,484
2021-03-012,4862,5202,4602,479160,8002,479
2021-02-262,5482,5502,4362,437201,3002,437
2021-02-252,6002,6152,5812,595245,1002,595
2021-02-242,5612,5772,5292,558222,4002,558
2021-02-222,5712,5872,5342,53698,6002,536
2021-02-192,5412,5562,4982,515172,1002,515
2021-02-182,5892,6102,5522,594170,0002,594
2021-02-172,6002,6242,5622,588240,3002,588
2021-02-162,7502,7632,6882,692265,8002,692
2021-02-152,8002,8462,7842,785289,2002,785
2021-02-122,6992,8052,6992,760291,8002,760
2021-02-102,6802,7202,6442,678291,2002,678
2021-02-092,5082,5572,4832,54192,7002,541
2021-02-082,5302,5572,5132,530115,6002,530
2021-02-052,5102,5302,4892,512149,4002,512
2021-02-042,4562,4952,4372,47484,4002,474
2021-02-032,4742,5132,4642,467106,1002,467
2021-02-022,4322,4732,4112,467104,1002,467
2021-02-012,3032,4002,3032,382127,6002,382
2021-01-292,2692,3152,2472,280340,4002,280
2021-01-282,2522,2722,2362,251593,1002,251
2021-01-272,3372,3742,3252,34099,1002,340
2021-01-262,3702,3762,3362,34285,5002,342
2021-01-252,3512,3852,3492,373102,0002,373
2021-01-222,3642,3682,3172,337111,5002,337
2021-01-212,3222,3892,3202,387114,9002,387
2021-01-202,2942,3172,2862,314132,1002,314
2021-01-192,3002,3052,2712,28474,7002,284
2021-01-182,2862,3042,2692,29381,1002,293
2021-01-152,3412,3412,2962,30697,3002,306
2021-01-142,3322,3442,3012,31298,9002,312
2021-01-132,2712,3492,2652,345152,1002,345
2021-01-122,3402,3402,2872,313139,7002,313
2021-01-082,3432,3912,3432,359164,9002,359
2021-01-072,2892,3512,2742,340214,0002,340
2021-01-062,2792,3172,2662,292122,6002,292
2021-01-052,2182,2822,2102,277226,5002,277
2021-01-042,2282,2282,1702,18090,4002,180

分割・併合履歴 : [1994-09-27]1株→1.1株