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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,641 | 3,685 | 3,607 | 3,645 | 176,900 | 3,645 |
| 2023-06-07 | 3,755 | 3,772 | 3,644 | 3,657 | 168,100 | 3,657 |
| 2023-06-06 | 3,678 | 3,726 | 3,635 | 3,718 | 115,900 | 3,718 |
| 2023-06-05 | 3,647 | 3,722 | 3,640 | 3,699 | 255,600 | 3,699 |
| 2023-06-02 | 3,550 | 3,595 | 3,540 | 3,580 | 112,200 | 3,580 |
| 2023-06-01 | 3,580 | 3,590 | 3,515 | 3,530 | 174,600 | 3,530 |
| 2023-05-31 | 3,590 | 3,645 | 3,580 | 3,580 | 329,000 | 3,580 |
| 2023-05-30 | 3,655 | 3,670 | 3,575 | 3,630 | 130,200 | 3,630 |
| 2023-05-29 | 3,750 | 3,755 | 3,675 | 3,680 | 88,700 | 3,680 |
| 2023-05-26 | 3,710 | 3,710 | 3,675 | 3,680 | 92,700 | 3,680 |
| 2023-05-25 | 3,630 | 3,705 | 3,625 | 3,680 | 153,700 | 3,680 |
| 2023-05-24 | 3,645 | 3,680 | 3,640 | 3,660 | 85,100 | 3,660 |
| 2023-05-23 | 3,800 | 3,805 | 3,675 | 3,685 | 163,800 | 3,685 |
| 2023-05-22 | 3,745 | 3,795 | 3,740 | 3,790 | 116,800 | 3,790 |
| 2023-05-19 | 3,700 | 3,740 | 3,675 | 3,740 | 142,400 | 3,740 |
| 2023-05-18 | 3,710 | 3,720 | 3,670 | 3,695 | 111,300 | 3,695 |
| 2023-05-17 | 3,670 | 3,700 | 3,645 | 3,665 | 135,600 | 3,665 |
| 2023-05-16 | 3,680 | 3,720 | 3,670 | 3,695 | 120,700 | 3,695 |
| 2023-05-15 | 3,685 | 3,695 | 3,630 | 3,675 | 173,600 | 3,675 |
| 2023-05-12 | 3,655 | 3,670 | 3,595 | 3,620 | 163,700 | 3,620 |
| 2023-05-11 | 3,660 | 3,685 | 3,620 | 3,625 | 144,700 | 3,625 |
| 2023-05-10 | 3,725 | 3,735 | 3,680 | 3,680 | 135,700 | 3,680 |
| 2023-05-09 | 3,735 | 3,760 | 3,710 | 3,740 | 152,100 | 3,740 |
| 2023-05-08 | 3,700 | 3,730 | 3,690 | 3,720 | 142,800 | 3,720 |
| 2023-05-02 | 3,710 | 3,715 | 3,640 | 3,680 | 114,400 | 3,680 |
| 2023-05-01 | 3,650 | 3,685 | 3,635 | 3,680 | 82,600 | 3,680 |
| 2023-04-28 | 3,600 | 3,620 | 3,565 | 3,610 | 142,700 | 3,610 |
| 2023-04-27 | 3,515 | 3,540 | 3,470 | 3,510 | 162,500 | 3,510 |
| 2023-04-26 | 3,520 | 3,535 | 3,465 | 3,510 | 103,500 | 3,510 |
| 2023-04-25 | 3,580 | 3,610 | 3,525 | 3,540 | 198,000 | 3,540 |
| 2023-04-24 | 3,550 | 3,595 | 3,545 | 3,555 | 172,900 | 3,555 |
| 2023-04-21 | 3,495 | 3,615 | 3,495 | 3,590 | 144,300 | 3,590 |
| 2023-04-20 | 3,495 | 3,555 | 3,485 | 3,525 | 97,900 | 3,525 |
| 2023-04-19 | 3,520 | 3,570 | 3,515 | 3,540 | 157,500 | 3,540 |
| 2023-04-18 | 3,470 | 3,525 | 3,455 | 3,520 | 122,200 | 3,520 |
| 2023-04-17 | 3,420 | 3,435 | 3,400 | 3,430 | 83,300 | 3,430 |
| 2023-04-14 | 3,440 | 3,455 | 3,410 | 3,440 | 111,700 | 3,440 |
| 2023-04-13 | 3,390 | 3,435 | 3,380 | 3,410 | 115,800 | 3,410 |
| 2023-04-12 | 3,405 | 3,435 | 3,380 | 3,395 | 99,400 | 3,395 |
| 2023-04-11 | 3,415 | 3,425 | 3,380 | 3,395 | 148,800 | 3,395 |
| 2023-04-10 | 3,355 | 3,385 | 3,310 | 3,355 | 125,700 | 3,355 |
| 2023-04-07 | 3,250 | 3,335 | 3,250 | 3,320 | 155,800 | 3,320 |
| 2023-04-06 | 3,250 | 3,285 | 3,230 | 3,265 | 222,800 | 3,265 |
| 2023-04-05 | 3,280 | 3,320 | 3,260 | 3,285 | 236,100 | 3,285 |
| 2023-04-04 | 3,265 | 3,340 | 3,245 | 3,340 | 303,000 | 3,340 |
| 2023-04-03 | 3,290 | 3,305 | 3,260 | 3,275 | 419,800 | 3,275 |
| 2023-03-31 | 3,260 | 3,310 | 3,245 | 3,285 | 290,400 | 3,285 |
| 2023-03-30 | 3,145 | 3,245 | 3,145 | 3,245 | 763,800 | 3,245 |
| 2023-03-29 | 3,075 | 3,250 | 3,040 | 3,225 | 935,600 | 3,225 |
| 2023-03-28 | 3,000 | 3,015 | 2,983 | 3,005 | 435,500 | 3,005 |
| 2023-03-27 | 2,994 | 3,010 | 2,976 | 3,010 | 352,700 | 3,010 |
| 2023-03-24 | 2,974 | 2,994 | 2,953 | 2,985 | 634,100 | 2,985 |
| 2023-03-23 | 2,990 | 2,990 | 2,951 | 2,966 | 205,700 | 2,966 |
| 2023-03-22 | 3,085 | 3,095 | 3,025 | 3,040 | 238,200 | 3,040 |
| 2023-03-20 | 3,045 | 3,045 | 2,984 | 2,985 | 257,100 | 2,985 |
| 2023-03-17 | 3,100 | 3,115 | 3,065 | 3,095 | 576,900 | 3,095 |
| 2023-03-16 | 3,180 | 3,205 | 3,095 | 3,110 | 179,100 | 3,110 |
| 2023-03-15 | 3,265 | 3,265 | 3,180 | 3,225 | 267,900 | 3,225 |
| 2023-03-14 | 3,230 | 3,245 | 3,125 | 3,210 | 326,900 | 3,210 |
| 2023-03-13 | 3,345 | 3,350 | 3,225 | 3,250 | 305,200 | 3,250 |
| 2023-03-10 | 3,445 | 3,445 | 3,375 | 3,400 | 586,500 | 3,400 |
| 2023-03-09 | 3,385 | 3,450 | 3,370 | 3,425 | 269,100 | 3,425 |
| 2023-03-08 | 3,360 | 3,430 | 3,325 | 3,335 | 329,900 | 3,335 |
| 2023-03-07 | 3,320 | 3,380 | 3,320 | 3,360 | 172,800 | 3,360 |
| 2023-03-06 | 3,315 | 3,315 | 3,265 | 3,300 | 206,900 | 3,300 |
| 2023-03-03 | 3,200 | 3,315 | 3,175 | 3,300 | 913,400 | 3,300 |
| 2023-03-02 | 3,135 | 3,185 | 3,120 | 3,140 | 132,800 | 3,140 |
| 2023-03-01 | 3,140 | 3,140 | 3,085 | 3,115 | 225,400 | 3,115 |
| 2023-02-28 | 3,165 | 3,185 | 3,125 | 3,150 | 149,200 | 3,150 |
| 2023-02-27 | 3,195 | 3,200 | 3,070 | 3,130 | 280,900 | 3,130 |
| 2023-02-24 | 3,210 | 3,260 | 3,190 | 3,250 | 351,000 | 3,250 |
| 2023-02-22 | 3,200 | 3,215 | 3,190 | 3,200 | 205,200 | 3,200 |
| 2023-02-21 | 3,225 | 3,250 | 3,225 | 3,240 | 71,300 | 3,240 |
| 2023-02-20 | 3,255 | 3,255 | 3,190 | 3,215 | 106,700 | 3,215 |
| 2023-02-17 | 3,215 | 3,265 | 3,215 | 3,265 | 112,200 | 3,265 |
| 2023-02-16 | 3,255 | 3,275 | 3,220 | 3,225 | 107,100 | 3,225 |
| 2023-02-15 | 3,255 | 3,260 | 3,200 | 3,220 | 120,900 | 3,220 |
| 2023-02-14 | 3,235 | 3,270 | 3,230 | 3,265 | 71,800 | 3,265 |
| 2023-02-13 | 3,150 | 3,210 | 3,150 | 3,205 | 159,900 | 3,205 |
| 2023-02-10 | 3,095 | 3,195 | 3,035 | 3,165 | 209,700 | 3,165 |
| 2023-02-09 | 3,000 | 3,055 | 2,987 | 3,040 | 112,600 | 3,040 |
| 2023-02-08 | 3,110 | 3,120 | 3,050 | 3,055 | 79,500 | 3,055 |
| 2023-02-07 | 3,140 | 3,165 | 3,105 | 3,115 | 58,600 | 3,115 |
| 2023-02-06 | 3,135 | 3,145 | 3,110 | 3,130 | 81,600 | 3,130 |
| 2023-02-03 | 3,100 | 3,100 | 3,060 | 3,080 | 127,200 | 3,080 |
| 2023-02-02 | 3,135 | 3,150 | 3,115 | 3,125 | 70,400 | 3,125 |
| 2023-02-01 | 3,205 | 3,215 | 3,125 | 3,125 | 112,300 | 3,125 |
| 2023-01-31 | 3,195 | 3,240 | 3,185 | 3,205 | 126,900 | 3,205 |
| 2023-01-30 | 3,165 | 3,210 | 3,160 | 3,190 | 136,400 | 3,190 |
| 2023-01-27 | 3,180 | 3,200 | 3,170 | 3,180 | 96,700 | 3,180 |
| 2023-01-26 | 3,210 | 3,230 | 3,180 | 3,195 | 138,700 | 3,195 |
| 2023-01-25 | 3,200 | 3,245 | 3,195 | 3,225 | 133,500 | 3,225 |
| 2023-01-24 | 3,145 | 3,250 | 3,145 | 3,230 | 91,400 | 3,230 |
| 2023-01-23 | 3,055 | 3,165 | 3,045 | 3,125 | 131,500 | 3,125 |
| 2023-01-20 | 3,045 | 3,055 | 3,025 | 3,030 | 79,100 | 3,030 |
| 2023-01-19 | 3,050 | 3,085 | 3,025 | 3,045 | 119,300 | 3,045 |
| 2023-01-18 | 3,025 | 3,100 | 3,020 | 3,075 | 225,000 | 3,075 |
| 2023-01-17 | 2,998 | 3,010 | 2,979 | 3,000 | 101,500 | 3,000 |
| 2023-01-16 | 3,000 | 3,030 | 2,998 | 2,999 | 80,400 | 2,999 |
| 2023-01-13 | 3,015 | 3,065 | 3,015 | 3,030 | 137,400 | 3,030 |
| 2023-01-12 | 3,000 | 3,030 | 2,993 | 3,020 | 80,400 | 3,020 |
| 2023-01-11 | 2,993 | 3,010 | 2,982 | 3,000 | 56,600 | 3,000 |
| 2023-01-10 | 2,970 | 2,986 | 2,949 | 2,969 | 148,500 | 2,969 |
| 2023-01-06 | 2,942 | 2,954 | 2,932 | 2,950 | 109,700 | 2,950 |
| 2023-01-05 | 2,932 | 2,979 | 2,921 | 2,963 | 191,900 | 2,963 |
| 2023-01-04 | 2,990 | 2,997 | 2,945 | 2,945 | 131,300 | 2,945 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
