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
2022-09-28	2,840	2,860	2,823	2,857	206,000	2,857
2022-09-27	2,857	2,893	2,832	2,838	209,200	2,838
2022-09-26	2,863	2,881	2,845	2,855	198,700	2,855
2022-09-22	2,810	2,867	2,805	2,863	241,200	2,863
2022-09-21	2,859	2,874	2,850	2,857	167,800	2,857
2022-09-20	2,923	2,933	2,901	2,908	128,800	2,908
2022-09-16	2,860	2,881	2,858	2,873	189,700	2,873
2022-09-15	2,884	2,904	2,861	2,900	104,700	2,900
2022-09-14	2,874	2,895	2,869	2,879	173,700	2,879
2022-09-13	2,917	2,930	2,897	2,921	184,200	2,921
2022-09-12	2,927	2,968	2,926	2,961	107,800	2,961
2022-09-09	2,852	2,913	2,851	2,903	179,600	2,903
2022-09-08	2,844	2,888	2,834	2,879	144,000	2,879
2022-09-07	2,777	2,795	2,766	2,787	99,400	2,787
2022-09-06	2,783	2,790	2,749	2,776	132,600	2,776
2022-09-05	2,750	2,779	2,734	2,768	151,300	2,768
2022-09-02	2,789	2,796	2,766	2,777	143,000	2,777
2022-09-01	2,771	2,798	2,768	2,785	177,600	2,785
2022-08-31	2,770	2,818	2,770	2,817	203,500	2,817
2022-08-30	2,753	2,802	2,736	2,781	132,200	2,781
2022-08-29	2,803	2,845	2,743	2,749	242,800	2,749
2022-08-26	2,893	2,917	2,859	2,903	105,100	2,903
2022-08-25	2,868	2,882	2,848	2,872	121,600	2,872
2022-08-24	2,869	2,893	2,844	2,888	121,400	2,888
2022-08-23	2,822	2,855	2,790	2,837	172,200	2,837
2022-08-22	2,905	2,905	2,840	2,855	193,500	2,855
2022-08-19	2,987	2,987	2,950	2,951	70,300	2,951
2022-08-18	2,926	2,957	2,918	2,941	69,500	2,941
2022-08-17	2,976	2,998	2,942	2,956	121,200	2,956
2022-08-16	2,967	2,967	2,924	2,953	139,000	2,953
2022-08-15	2,980	2,995	2,957	2,967	74,700	2,967
2022-08-12	2,944	2,965	2,897	2,948	177,000	2,948
2022-08-10	2,896	2,908	2,853	2,900	146,800	2,900
2022-08-09	2,889	2,908	2,849	2,891	271,100	2,891
2022-08-08	2,762	2,873	2,691	2,850	243,200	2,850
2022-08-05	2,791	2,822	2,781	2,812	153,500	2,812
2022-08-04	2,838	2,838	2,764	2,775	149,100	2,775
2022-08-03	2,828	2,839	2,804	2,831	173,900	2,831
2022-08-02	2,871	2,885	2,771	2,797	175,100	2,797
2022-08-01	2,855	2,902	2,833	2,897	170,000	2,897
2022-07-29	2,858	2,861	2,822	2,851	119,400	2,851
2022-07-28	2,882	2,882	2,810	2,829	242,500	2,829
2022-07-27	2,881	2,896	2,855	2,876	142,900	2,876
2022-07-26	2,837	2,927	2,837	2,880	369,600	2,880
2022-07-25	2,993	3,005	2,936	2,937	185,200	2,937
2022-07-22	3,030	3,050	2,998	3,030	285,700	3,030
2022-07-21	3,050	3,065	3,030	3,055	139,000	3,055
2022-07-20	3,095	3,100	3,030	3,060	249,700	3,060
2022-07-19	3,005	3,040	2,988	3,030	114,400	3,030
2022-07-15	2,987	3,005	2,950	2,986	162,900	2,986
2022-07-14	2,959	2,973	2,939	2,959	85,600	2,959
2022-07-13	2,945	2,976	2,926	2,955	113,500	2,955
2022-07-12	3,000	3,010	2,956	2,960	232,800	2,960
2022-07-11	3,080	3,125	3,015	3,030	200,200	3,030
2022-07-08	3,045	3,110	3,035	3,035	203,500	3,035
2022-07-07	3,070	3,070	2,995	3,015	187,100	3,015
2022-07-06	3,075	3,080	2,997	3,020	212,800	3,020
2022-07-05	3,105	3,115	3,065	3,085	211,300	3,085
2022-07-04	3,045	3,095	3,005	3,085	338,700	3,085
2022-07-01	2,993	3,055	2,993	3,045	221,300	3,045
2022-06-30	3,000	3,055	2,976	3,005	338,800	3,005
2022-06-29	2,984	3,020	2,947	3,005	520,100	3,005
2022-06-28	2,884	2,993	2,858	2,987	405,900	2,987
2022-06-27	2,866	2,898	2,836	2,895	281,700	2,895
2022-06-24	2,664	2,821	2,633	2,816	730,700	2,816
2022-06-23	2,764	2,876	2,760	2,864	505,500	2,864
2022-06-22	2,783	2,804	2,733	2,790	250,900	2,790
2022-06-21	2,706	2,773	2,702	2,758	241,700	2,758
2022-06-20	2,712	2,724	2,656	2,675	300,200	2,675
2022-06-17	2,653	2,690	2,641	2,686	258,700	2,686
2022-06-16	2,705	2,747	2,691	2,730	281,500	2,730
2022-06-15	2,683	2,707	2,668	2,686	317,300	2,686
2022-06-14	2,618	2,669	2,618	2,666	220,500	2,666
2022-06-13	2,659	2,674	2,617	2,640	221,400	2,640
2022-06-10	2,705	2,706	2,672	2,685	336,500	2,685
2022-06-09	2,738	2,756	2,718	2,737	263,900	2,737
2022-06-08	2,711	2,755	2,696	2,743	262,700	2,743
2022-06-07	2,686	2,689	2,652	2,686	230,700	2,686
2022-06-06	2,632	2,660	2,617	2,649	165,700	2,649
2022-06-03	2,673	2,677	2,634	2,644	329,400	2,644
2022-06-02	2,619	2,626	2,578	2,626	253,400	2,626
2022-06-01	2,618	2,654	2,596	2,654	218,200	2,654
2022-05-31	2,636	2,665	2,617	2,618	273,900	2,618
2022-05-30	2,607	2,640	2,583	2,629	553,200	2,629
2022-05-27	2,566	2,588	2,541	2,581	335,000	2,581
2022-05-26	2,595	2,613	2,514	2,530	392,900	2,530
2022-05-25	2,577	2,635	2,571	2,621	445,100	2,621
2022-05-24	2,567	2,596	2,554	2,577	450,600	2,577
2022-05-23	2,526	2,580	2,516	2,554	458,700	2,554
2022-05-20	2,525	2,538	2,477	2,514	474,100	2,514
2022-05-19	2,415	2,462	2,402	2,461	255,300	2,461
2022-05-18	2,490	2,522	2,440	2,461	287,500	2,461
2022-05-17	2,502	2,515	2,425	2,457	389,800	2,457
2022-05-16	2,586	2,597	2,451	2,500	420,600	2,500
2022-05-13	2,496	2,579	2,493	2,562	358,800	2,562
2022-05-12	2,512	2,514	2,469	2,492	425,200	2,492
2022-05-11	2,562	2,571	2,546	2,560	521,200	2,560
2022-05-10	2,612	2,622	2,584	2,595	494,200	2,595
2022-05-09	2,689	2,700	2,622	2,643	397,500	2,643
2022-05-06	2,747	2,760	2,702	2,728	529,900	2,728
2022-05-02	2,721	2,764	2,697	2,713	418,200	2,713
2022-04-28	2,765	2,831	2,757	2,813	206,500	2,813
2022-04-27	2,765	2,791	2,736	2,762	941,300	2,762
2022-04-26	2,891	2,891	2,799	2,815	619,500	2,815
2022-04-25	2,922	2,940	2,882	2,904	213,400	2,904
2022-04-22	2,950	2,950	2,892	2,947	291,700	2,947
2022-04-21	2,926	2,969	2,911	2,950	173,300	2,950
2022-04-20	2,987	2,993	2,919	2,930	174,700	2,930
2022-04-19	2,947	2,964	2,913	2,945	164,600	2,945
2022-04-18	2,906	2,925	2,847	2,897	154,100	2,897
2022-04-15	2,945	2,992	2,932	2,978	133,100	2,978
2022-04-14	3,025	3,040	2,977	2,992	181,900	2,992
2022-04-13	2,950	3,015	2,938	3,015	245,700	3,015
2022-04-12	3,000	3,010	2,832	2,938	486,400	2,938
2022-04-11	3,035	3,090	2,996	3,000	349,200	3,000
2022-04-08	3,050	3,060	2,961	2,999	937,500	2,999
2022-04-07	3,080	3,090	3,040	3,060	199,900	3,060
2022-04-06	3,235	3,240	3,115	3,125	357,200	3,125
2022-04-05	3,210	3,250	3,190	3,240	278,800	3,240
2022-04-04	3,110	3,195	3,105	3,190	190,100	3,190
2022-04-01	3,110	3,130	3,045	3,110	256,900	3,110
2022-03-31	3,130	3,210	3,100	3,150	313,600	3,150
2022-03-30	3,190	3,195	3,095	3,125	372,500	3,125
2022-03-29	3,160	3,235	3,130	3,230	557,200	3,230
2022-03-28	3,130	3,160	3,110	3,145	483,500	3,145
2022-03-25	3,110	3,165	3,095	3,135	728,300	3,135
2022-03-24	3,000	3,085	2,995	3,070	265,700	3,070
2022-03-23	2,993	3,060	2,977	3,045	278,500	3,045
2022-03-22	2,901	2,968	2,894	2,962	258,300	2,962
2022-03-18	2,926	2,926	2,877	2,903	574,300	2,903
2022-03-17	2,876	2,945	2,851	2,931	235,900	2,931
2022-03-16	2,788	2,854	2,773	2,826	210,100	2,826
2022-03-15	2,837	2,866	2,747	2,782	291,500	2,782
2022-03-14	2,793	2,859	2,779	2,837	275,000	2,837
2022-03-11	2,782	2,807	2,710	2,771	530,200	2,771
2022-03-10	2,730	2,794	2,730	2,788	254,100	2,788
2022-03-09	2,707	2,760	2,658	2,668	226,400	2,668
2022-03-08	2,741	2,773	2,682	2,695	195,400	2,695
2022-03-07	2,759	2,799	2,745	2,773	390,400	2,773
2022-03-04	2,851	2,880	2,785	2,808	441,900	2,808
2022-03-03	2,850	2,875	2,837	2,850	222,300	2,850
2022-03-02	2,894	2,919	2,812	2,833	477,900	2,833
2022-03-01	2,772	2,786	2,724	2,757	175,400	2,757
2022-02-28	2,722	2,810	2,713	2,745	392,500	2,745
2022-02-25	2,679	2,706	2,637	2,700	423,500	2,700
2022-02-24	2,679	2,697	2,637	2,661	152,600	2,661
2022-02-22	2,637	2,694	2,637	2,686	104,200	2,686
2022-02-21	2,629	2,703	2,629	2,693	128,900	2,693
2022-02-18	2,655	2,660	2,608	2,658	139,100	2,658
2022-02-17	2,689	2,705	2,663	2,692	130,400	2,692
2022-02-16	2,605	2,680	2,605	2,670	99,300	2,670
2022-02-15	2,685	2,707	2,574	2,589	223,200	2,589
2022-02-14	2,610	2,693	2,602	2,670	165,700	2,670
2022-02-10	2,600	2,621	2,585	2,611	339,300	2,611
2022-02-09	2,600	2,600	2,532	2,564	181,400	2,564
2022-02-08	2,670	2,701	2,648	2,648	158,600	2,648
2022-02-07	2,679	2,718	2,673	2,700	123,000	2,700
2022-02-04	2,700	2,713	2,664	2,700	120,800	2,700
2022-02-03	2,703	2,725	2,674	2,691	135,100	2,691
2022-02-02	2,710	2,727	2,688	2,712	227,500	2,712
2022-02-01	2,740	2,764	2,702	2,703	161,800	2,703
2022-01-31	2,701	2,722	2,680	2,707	150,200	2,707
2022-01-28	2,710	2,737	2,670	2,686	175,400	2,686
2022-01-27	2,701	2,710	2,637	2,665	235,400	2,665
2022-01-26	2,700	2,713	2,657	2,663	83,600	2,663
2022-01-25	2,658	2,693	2,614	2,688	226,100	2,688
2022-01-24	2,679	2,719	2,673	2,700	183,000	2,700
2022-01-21	2,685	2,703	2,651	2,693	258,500	2,693
2022-01-20	2,673	2,710	2,652	2,700	295,800	2,700
2022-01-19	2,640	2,689	2,635	2,672	291,700	2,672
2022-01-18	2,669	2,681	2,621	2,653	169,200	2,653
2022-01-17	2,574	2,661	2,548	2,655	253,000	2,655
2022-01-14	2,540	2,540	2,479	2,519	181,200	2,519
2022-01-13	2,587	2,587	2,542	2,558	130,900	2,558
2022-01-12	2,484	2,561	2,475	2,556	122,000	2,556
2022-01-11	2,505	2,510	2,429	2,446	85,300	2,446
2022-01-07	2,533	2,555	2,493	2,511	101,900	2,511
2022-01-06	2,569	2,582	2,507	2,509	94,400	2,509
2022-01-05	2,584	2,596	2,553	2,586	122,200	2,586
2022-01-04	2,570	2,580	2,531	2,560	134,800	2,560

分割・併合履歴： [1994-09-27]1株→1.1株