6406 フジテック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,6413,6853,6073,645176,9003,645
2023-06-073,7553,7723,6443,657168,1003,657
2023-06-063,6783,7263,6353,718115,9003,718
2023-06-053,6473,7223,6403,699255,6003,699
2023-06-023,5503,5953,5403,580112,2003,580
2023-06-013,5803,5903,5153,530174,6003,530
2023-05-313,5903,6453,5803,580329,0003,580
2023-05-303,6553,6703,5753,630130,2003,630
2023-05-293,7503,7553,6753,68088,7003,680
2023-05-263,7103,7103,6753,68092,7003,680
2023-05-253,6303,7053,6253,680153,7003,680
2023-05-243,6453,6803,6403,66085,1003,660
2023-05-233,8003,8053,6753,685163,8003,685
2023-05-223,7453,7953,7403,790116,8003,790
2023-05-193,7003,7403,6753,740142,4003,740
2023-05-183,7103,7203,6703,695111,3003,695
2023-05-173,6703,7003,6453,665135,6003,665
2023-05-163,6803,7203,6703,695120,7003,695
2023-05-153,6853,6953,6303,675173,6003,675
2023-05-123,6553,6703,5953,620163,7003,620
2023-05-113,6603,6853,6203,625144,7003,625
2023-05-103,7253,7353,6803,680135,7003,680
2023-05-093,7353,7603,7103,740152,1003,740
2023-05-083,7003,7303,6903,720142,8003,720
2023-05-023,7103,7153,6403,680114,4003,680
2023-05-013,6503,6853,6353,68082,6003,680
2023-04-283,6003,6203,5653,610142,7003,610
2023-04-273,5153,5403,4703,510162,5003,510
2023-04-263,5203,5353,4653,510103,5003,510
2023-04-253,5803,6103,5253,540198,0003,540
2023-04-243,5503,5953,5453,555172,9003,555
2023-04-213,4953,6153,4953,590144,3003,590
2023-04-203,4953,5553,4853,52597,9003,525
2023-04-193,5203,5703,5153,540157,5003,540
2023-04-183,4703,5253,4553,520122,2003,520
2023-04-173,4203,4353,4003,43083,3003,430
2023-04-143,4403,4553,4103,440111,7003,440
2023-04-133,3903,4353,3803,410115,8003,410
2023-04-123,4053,4353,3803,39599,4003,395
2023-04-113,4153,4253,3803,395148,8003,395
2023-04-103,3553,3853,3103,355125,7003,355
2023-04-073,2503,3353,2503,320155,8003,320
2023-04-063,2503,2853,2303,265222,8003,265
2023-04-053,2803,3203,2603,285236,1003,285
2023-04-043,2653,3403,2453,340303,0003,340
2023-04-033,2903,3053,2603,275419,8003,275
2023-03-313,2603,3103,2453,285290,4003,285
2023-03-303,1453,2453,1453,245763,8003,245
2023-03-293,0753,2503,0403,225935,6003,225
2023-03-283,0003,0152,9833,005435,5003,005
2023-03-272,9943,0102,9763,010352,7003,010
2023-03-242,9742,9942,9532,985634,1002,985
2023-03-232,9902,9902,9512,966205,7002,966
2023-03-223,0853,0953,0253,040238,2003,040
2023-03-203,0453,0452,9842,985257,1002,985
2023-03-173,1003,1153,0653,095576,9003,095
2023-03-163,1803,2053,0953,110179,1003,110
2023-03-153,2653,2653,1803,225267,9003,225
2023-03-143,2303,2453,1253,210326,9003,210
2023-03-133,3453,3503,2253,250305,2003,250
2023-03-103,4453,4453,3753,400586,5003,400
2023-03-093,3853,4503,3703,425269,1003,425
2023-03-083,3603,4303,3253,335329,9003,335
2023-03-073,3203,3803,3203,360172,8003,360
2023-03-063,3153,3153,2653,300206,9003,300
2023-03-033,2003,3153,1753,300913,4003,300
2023-03-023,1353,1853,1203,140132,8003,140
2023-03-013,1403,1403,0853,115225,4003,115
2023-02-283,1653,1853,1253,150149,2003,150
2023-02-273,1953,2003,0703,130280,9003,130
2023-02-243,2103,2603,1903,250351,0003,250
2023-02-223,2003,2153,1903,200205,2003,200
2023-02-213,2253,2503,2253,24071,3003,240
2023-02-203,2553,2553,1903,215106,7003,215
2023-02-173,2153,2653,2153,265112,2003,265
2023-02-163,2553,2753,2203,225107,1003,225
2023-02-153,2553,2603,2003,220120,9003,220
2023-02-143,2353,2703,2303,26571,8003,265
2023-02-133,1503,2103,1503,205159,9003,205
2023-02-103,0953,1953,0353,165209,7003,165
2023-02-093,0003,0552,9873,040112,6003,040
2023-02-083,1103,1203,0503,05579,5003,055
2023-02-073,1403,1653,1053,11558,6003,115
2023-02-063,1353,1453,1103,13081,6003,130
2023-02-033,1003,1003,0603,080127,2003,080
2023-02-023,1353,1503,1153,12570,4003,125
2023-02-013,2053,2153,1253,125112,3003,125
2023-01-313,1953,2403,1853,205126,9003,205
2023-01-303,1653,2103,1603,190136,4003,190
2023-01-273,1803,2003,1703,18096,7003,180
2023-01-263,2103,2303,1803,195138,7003,195
2023-01-253,2003,2453,1953,225133,5003,225
2023-01-243,1453,2503,1453,23091,4003,230
2023-01-233,0553,1653,0453,125131,5003,125
2023-01-203,0453,0553,0253,03079,1003,030
2023-01-193,0503,0853,0253,045119,3003,045
2023-01-183,0253,1003,0203,075225,0003,075
2023-01-172,9983,0102,9793,000101,5003,000
2023-01-163,0003,0302,9982,99980,4002,999
2023-01-133,0153,0653,0153,030137,4003,030
2023-01-123,0003,0302,9933,02080,4003,020
2023-01-112,9933,0102,9823,00056,6003,000
2023-01-102,9702,9862,9492,969148,5002,969
2023-01-062,9422,9542,9322,950109,7002,950
2023-01-052,9322,9792,9212,963191,9002,963
2023-01-042,9902,9972,9452,945131,3002,945

分割・併合履歴 : [1994-09-27]1株→1.1株