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
2022-05-192,4152,4622,4022,461255,3002,461
2022-05-182,4902,5222,4402,461287,5002,461
2022-05-172,5022,5152,4252,457389,8002,457
2022-05-162,5862,5972,4512,500420,6002,500
2022-05-132,4962,5792,4932,562358,8002,562
2022-05-122,5122,5142,4692,492425,2002,492
2022-05-112,5622,5712,5462,560521,2002,560
2022-05-102,6122,6222,5842,595494,2002,595
2022-05-092,6892,7002,6222,643397,5002,643
2022-05-062,7472,7602,7022,728529,9002,728
2022-05-022,7212,7642,6972,713418,2002,713
2022-04-282,7652,8312,7572,813206,5002,813
2022-04-272,7652,7912,7362,762941,3002,762
2022-04-262,8912,8912,7992,815619,5002,815
2022-04-252,9222,9402,8822,904213,4002,904
2022-04-222,9502,9502,8922,947291,7002,947
2022-04-212,9262,9692,9112,950173,3002,950
2022-04-202,9872,9932,9192,930174,7002,930
2022-04-192,9472,9642,9132,945164,6002,945
2022-04-182,9062,9252,8472,897154,1002,897
2022-04-152,9452,9922,9322,978133,1002,978
2022-04-143,0253,0402,9772,992181,9002,992
2022-04-132,9503,0152,9383,015245,7003,015
2022-04-123,0003,0102,8322,938486,4002,938
2022-04-113,0353,0902,9963,000349,2003,000
2022-04-083,0503,0602,9612,999937,5002,999
2022-04-073,0803,0903,0403,060199,9003,060
2022-04-063,2353,2403,1153,125357,2003,125
2022-04-053,2103,2503,1903,240278,8003,240
2022-04-043,1103,1953,1053,190190,1003,190
2022-04-013,1103,1303,0453,110256,9003,110
2022-03-313,1303,2103,1003,150313,6003,150
2022-03-303,1903,1953,0953,125372,5003,125
2022-03-293,1603,2353,1303,230557,2003,230
2022-03-283,1303,1603,1103,145483,5003,145
2022-03-253,1103,1653,0953,135728,3003,135
2022-03-243,0003,0852,9953,070265,7003,070
2022-03-232,9933,0602,9773,045278,5003,045
2022-03-222,9012,9682,8942,962258,3002,962
2022-03-182,9262,9262,8772,903574,3002,903
2022-03-172,8762,9452,8512,931235,9002,931
2022-03-162,7882,8542,7732,826210,1002,826
2022-03-152,8372,8662,7472,782291,5002,782
2022-03-142,7932,8592,7792,837275,0002,837
2022-03-112,7822,8072,7102,771530,2002,771
2022-03-102,7302,7942,7302,788254,1002,788
2022-03-092,7072,7602,6582,668226,4002,668
2022-03-082,7412,7732,6822,695195,4002,695
2022-03-072,7592,7992,7452,773390,4002,773
2022-03-042,8512,8802,7852,808441,9002,808
2022-03-032,8502,8752,8372,850222,3002,850
2022-03-022,8942,9192,8122,833477,9002,833
2022-03-012,7722,7862,7242,757175,4002,757
2022-02-282,7222,8102,7132,745392,5002,745
2022-02-252,6792,7062,6372,700423,5002,700
2022-02-242,6792,6972,6372,661152,6002,661
2022-02-222,6372,6942,6372,686104,2002,686
2022-02-212,6292,7032,6292,693128,9002,693
2022-02-182,6552,6602,6082,658139,1002,658
2022-02-172,6892,7052,6632,692130,4002,692
2022-02-162,6052,6802,6052,67099,3002,670
2022-02-152,6852,7072,5742,589223,2002,589
2022-02-142,6102,6932,6022,670165,7002,670
2022-02-102,6002,6212,5852,611339,3002,611
2022-02-092,6002,6002,5322,564181,4002,564
2022-02-082,6702,7012,6482,648158,6002,648
2022-02-072,6792,7182,6732,700123,0002,700
2022-02-042,7002,7132,6642,700120,8002,700
2022-02-032,7032,7252,6742,691135,1002,691
2022-02-022,7102,7272,6882,712227,5002,712
2022-02-012,7402,7642,7022,703161,8002,703
2022-01-312,7012,7222,6802,707150,2002,707
2022-01-282,7102,7372,6702,686175,4002,686
2022-01-272,7012,7102,6372,665235,4002,665
2022-01-262,7002,7132,6572,66383,6002,663
2022-01-252,6582,6932,6142,688226,1002,688
2022-01-242,6792,7192,6732,700183,0002,700
2022-01-212,6852,7032,6512,693258,5002,693
2022-01-202,6732,7102,6522,700295,8002,700
2022-01-192,6402,6892,6352,672291,7002,672
2022-01-182,6692,6812,6212,653169,2002,653
2022-01-172,5742,6612,5482,655253,0002,655
2022-01-142,5402,5402,4792,519181,2002,519
2022-01-132,5872,5872,5422,558130,9002,558
2022-01-122,4842,5612,4752,556122,0002,556
2022-01-112,5052,5102,4292,44685,3002,446
2022-01-072,5332,5552,4932,511101,9002,511
2022-01-062,5692,5822,5072,50994,4002,509
2022-01-052,5842,5962,5532,586122,2002,586
2022-01-042,5702,5802,5312,560134,8002,560

分割・併合履歴 : [1994-09-27]1株→1.1株