6406 フジテック(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,0241,0251,0241,0254,0001,025
1999-12-291,0361,0401,0251,02539,0001,025
1999-12-281,0701,0961,0541,09614,0001,096
1999-12-271,0301,0501,0301,03015,0001,030
1999-12-241,0351,0351,0251,03046,0001,030
1999-12-221,0011,0211,0011,01229,0001,012
1999-12-211,0001,0191,0001,00150,0001,001
1999-12-201,0221,02499099149,000991
1999-12-179951,0319951,02183,0001,021
1999-12-169941,004988999151,000999
1999-12-151,0001,01099299446,000994
1999-12-141,0001,004990998290,000998
1999-12-131,0401,04098099168,000991
1999-12-101,0091,0341,0061,030434,0001,030
1999-12-099691,049969999356,000999
1999-12-081,1791,1801,1691,16917,0001,169
1999-12-071,1801,1821,1771,18055,0001,180
1999-12-061,2381,2381,1931,199155,0001,199
1999-12-031,1501,1701,1301,16454,0001,164
1999-12-021,1701,1701,0691,16488,0001,164
1999-12-011,1971,1971,1901,195104,0001,195
1999-11-301,2011,2011,1961,19998,0001,199
1999-11-291,2241,2241,1801,19089,0001,190
1999-11-261,2501,2501,2251,22558,0001,225
1999-11-251,2491,2511,2101,21029,0001,210
1999-11-241,2021,2331,2021,21341,0001,213
1999-11-221,2521,3001,2011,2509,0001,250
1999-11-191,3171,3311,2501,25013,0001,250
1999-11-181,2301,3101,2301,25718,0001,257
1999-11-171,2081,2301,2001,23045,0001,230
1999-11-161,2011,2081,1981,208157,0001,208
1999-11-151,2021,2251,2011,20524,0001,205
1999-11-121,2101,2101,2001,20345,0001,203
1999-11-111,2001,2101,2001,20082,0001,200
1999-11-101,2001,2091,1991,199100,0001,199
1999-11-091,2011,2021,1901,20055,0001,200
1999-11-081,2111,2111,1801,18020,0001,180
1999-11-051,2021,2021,1991,19968,0001,199
1999-11-041,2401,2501,2221,22228,0001,222
1999-11-021,2301,2301,2201,22553,0001,225
1999-11-011,2101,2151,2101,21439,0001,214
1999-10-291,1661,1711,1601,16180,0001,161
1999-10-281,1601,1781,1601,16032,0001,160
1999-10-271,1901,2011,1601,16082,0001,160
1999-10-261,1811,2071,1801,20497,0001,204
1999-10-251,2501,2511,2451,25057,0001,250
1999-10-221,2111,2801,2091,27426,0001,274
1999-10-211,2101,2151,2101,211109,0001,211
1999-10-201,2841,2841,1991,20093,0001,200
1999-10-191,2201,2251,1241,22474,0001,224
1999-10-181,2861,2861,1881,18820,0001,188
1999-10-151,3001,3151,2861,28633,0001,286
1999-10-141,3611,3871,3511,36029,0001,360
1999-10-131,3871,3871,3551,38117,0001,381
1999-10-121,4001,4001,3781,38853,0001,388
1999-10-081,4001,4001,3511,39033,0001,390
1999-10-071,4151,4151,3791,400101,0001,400
1999-10-061,4101,4151,3801,395170,0001,395
1999-10-051,4501,4501,4301,430179,0001,430
1999-10-041,4451,4501,4281,430128,0001,430
1999-10-011,4401,4501,4401,445190,0001,445
1999-09-301,4061,4301,4061,43091,0001,430
1999-09-291,3981,3981,3861,39564,0001,395
1999-09-281,3661,3861,3661,381108,0001,381
1999-09-271,3471,3721,3301,36628,0001,366
1999-09-241,3901,3901,3301,37269,0001,372
1999-09-221,3991,4591,3991,450171,0001,450
1999-09-211,4521,4601,4401,459107,0001,459
1999-09-201,4801,4801,4611,472159,0001,472
1999-09-171,4891,4891,4501,480408,0001,480
1999-09-161,4601,5001,4301,500222,0001,500
1999-09-141,4701,4701,4481,450219,0001,450
1999-09-131,4511,4751,4511,474180,0001,474
1999-09-101,4171,4801,4151,451291,0001,451
1999-09-091,4001,5191,4001,400332,0001,400
1999-09-081,3101,3501,3071,320319,0001,320
1999-09-071,2311,3151,2311,310238,0001,310
1999-09-061,1761,2131,1581,21390,0001,213
1999-09-031,1681,1761,1501,17650,0001,176
1999-09-021,1601,1751,1501,150301,0001,150
1999-09-011,1451,1621,1431,162201,0001,162
1999-08-311,1501,1501,1451,14575,0001,145
1999-08-301,1501,1571,1481,14835,0001,148
1999-08-271,1701,1701,1381,13863,0001,138
1999-08-261,1601,1791,1601,17140,0001,171
1999-08-251,1801,1811,1701,180144,0001,180
1999-08-241,1791,1811,1761,18085,0001,180
1999-08-231,2001,2001,1801,180142,0001,180
1999-08-201,1801,2001,1781,200257,0001,200
1999-08-191,1911,1911,1771,18396,0001,183
1999-08-181,1661,2001,1601,18078,0001,180
1999-08-171,2001,2001,1411,16649,0001,166
1999-08-161,1991,2001,1301,20050,0001,200
1999-08-131,1691,2101,1601,210168,0001,210
1999-08-121,1691,1691,1291,12925,0001,129
1999-08-111,1291,1701,1291,17028,0001,170
1999-08-101,1701,1701,1511,16985,0001,169
1999-08-091,1701,2001,1501,17073,0001,170
1999-08-061,1701,1701,1101,17019,0001,170
1999-08-051,1951,1951,1751,18076,0001,180
1999-08-041,1561,1801,1561,18051,0001,180
1999-08-031,2001,2001,1891,19611,0001,196
1999-08-021,2161,2171,1751,19814,0001,198
1999-07-301,1501,2381,1501,238117,0001,238
1999-07-291,1501,1811,1111,18122,0001,181
1999-07-281,1301,1501,1101,1505,0001,150
1999-07-271,1081,1501,1081,13066,0001,130
1999-07-261,1211,1491,1211,14810,0001,148
1999-07-231,1201,1441,1001,12238,0001,122
1999-07-221,1821,2001,1751,180134,0001,180
1999-07-211,1711,1831,1651,18321,0001,183
1999-07-191,1711,1821,1601,17022,0001,170
1999-07-161,1841,1841,1601,180107,0001,180
1999-07-151,1851,1851,1501,184136,0001,184
1999-07-141,1851,1851,1651,16544,0001,165
1999-07-131,1801,1891,1501,18851,0001,188
1999-07-121,2001,2001,1801,19083,0001,190
1999-07-091,1901,1941,1891,19031,0001,190
1999-07-081,2101,2101,1901,19246,0001,192
1999-07-071,2001,2101,1851,19868,0001,198
1999-07-061,2101,2101,1401,20074,0001,200
1999-07-051,1391,1801,1311,150165,0001,150
1999-07-021,2101,2101,1731,199187,0001,199
1999-07-011,1481,1811,1461,170168,0001,170
1999-06-301,0901,1501,0901,147184,0001,147
1999-06-291,0701,0791,0691,070147,0001,070
1999-06-281,0401,0801,0281,07062,0001,070
1999-06-251,0801,0851,0571,080198,0001,080
1999-06-241,1301,1311,0731,100198,0001,100
1999-06-231,1501,1701,1301,150156,0001,150
1999-06-221,1281,1701,1181,170169,0001,170
1999-06-211,0941,1281,0701,116143,0001,116
1999-06-181,0801,1001,0711,09782,0001,097
1999-06-171,0571,0651,0551,06557,0001,065
1999-06-161,0471,0651,0461,046138,0001,046
1999-06-151,0801,0801,0331,047148,0001,047
1999-06-141,0611,0851,0601,060133,0001,060
1999-06-111,0201,0301,0201,029116,0001,029
1999-06-101,0201,020980990100,000990
1999-06-099901,0059901,00098,0001,000
1999-06-0898199098199083,000990
1999-06-0796797596797279,000972
1999-06-0496796795195787,000957
1999-06-0396897096596740,000967
1999-06-02950974950967117,000967
1999-06-0197097096897032,000970
1999-05-31967975966975109,000975
1999-05-28950980950967111,000967
1999-05-27910951910950135,000950
1999-05-2694894888088084,000880
1999-05-25972972950955108,000955
1999-05-2498299097297299,000972
1999-05-219841,0209821,01292,0001,012
1999-05-201,0501,0541,0501,05424,0001,054
1999-05-191,0791,0791,0761,07815,0001,078
1999-05-181,0521,0791,0521,076125,0001,076
1999-05-171,1101,1201,1091,11250,0001,112
1999-05-141,1201,1201,1001,11459,0001,114
1999-05-131,0901,1191,0901,11982,0001,119
1999-05-121,0761,0851,0751,08530,0001,085
1999-05-111,0701,0811,0161,08027,0001,080
1999-05-101,1101,1141,0701,11059,0001,110
1999-05-071,1071,1181,1071,110133,0001,110
1999-05-061,1001,1191,1001,11949,0001,119
1999-04-301,0501,1001,0501,100105,0001,100
1999-04-281,0601,0601,0451,05067,0001,050
1999-04-271,0501,0681,0301,06891,0001,068
1999-04-261,0501,0501,0421,05070,0001,050
1999-04-231,0451,0451,0251,03684,0001,036
1999-04-221,0731,0731,0611,06590,0001,065
1999-04-211,0501,0691,0351,053186,0001,053
1999-04-201,0861,0891,0461,069120,0001,069
1999-04-191,0851,0901,0501,08791,0001,087
1999-04-161,0901,1001,0851,085212,0001,085
1999-04-151,0891,0901,0781,090147,0001,090
1999-04-141,0801,0901,0731,086142,0001,086
1999-04-131,0361,1301,0361,130447,0001,130
1999-04-121,0101,0201,0101,016187,0001,016
1999-04-091,0251,0271,0071,010111,0001,010
1999-04-081,0201,0301,0001,000227,0001,000
1999-04-079701,0189701,009432,0001,009
1999-04-06960975952975221,000975
1999-04-05950951925950147,000950
1999-04-02970970950950146,000950
1999-04-01964974960965184,000965
1999-03-31975975950962113,000962
1999-03-30973980945962286,000962
1999-03-29926977923970430,000970
1999-03-26905915890903406,000903
1999-03-25887890875890409,000890
1999-03-24880880874877133,000877
1999-03-23878888875875204,000875
1999-03-19865869850858267,000858
1999-03-18885885860870128,000870
1999-03-17881891880890373,000890
1999-03-16880880870880221,000880
1999-03-1587489087089084,000890
1999-03-1288388787087488,000874
1999-03-11870879869874306,000874
1999-03-10863870857859114,000859
1999-03-09870870857866164,000866
1999-03-0888989087087046,000870
1999-03-05891891886890155,000890
1999-03-04900907880890145,000890
1999-03-03878911875908216,000908
1999-03-02860870860868172,000868
1999-03-0184886084086078,000860
1999-02-26820847818835356,000835
1999-02-25814830814817109,000817
1999-02-2480081880081418,000814
1999-02-23816817805810173,000810
1999-02-22809815805815121,000815
1999-02-19800810798805400,000805
1999-02-1878879578879136,000791
1999-02-17784793784790116,000790
1999-02-1678978977978333,000783
1999-02-1579079077077928,000779
1999-02-1279580479280041,000800
1999-02-1082982979581593,000815
1999-02-09820834815830411,000830
1999-02-088158158158159,000815
1999-02-05830830811811131,000811
1999-02-04805840800831357,000831
1999-02-03765799760799122,000799
1999-02-0277577573173551,000735
1999-02-0180080075177535,000775
1999-01-29740810729810160,000810
1999-01-28730745730745113,000745
1999-01-27725735720724114,000724
1999-01-26715733715721109,000721
1999-01-2573073072072046,000720
1999-01-2272475072473072,000730
1999-01-21732739730730311,000730
1999-01-20750750748750121,000750
1999-01-1975175175075074,000750
1999-01-18750760750755206,000755
1999-01-14720740719740182,000740
1999-01-1371672171072053,000720
1999-01-1272172170670633,000706
1999-01-1169069268869149,000691
1999-01-08690700690690116,000690
1999-01-0772572569069470,000694
1999-01-0670971069971029,000710
1999-01-0571671670071017,000710
1999-01-047387387017019,000701

分割・併合履歴 : [1994-09-27]1株→1.1株