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 |
---|---|---|---|---|---|---|
2022-05-19 | 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