6406 フジテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 565 | 565 | 555 | 555 | 61,000 | 555 |
| 2000-12-28 | 565 | 569 | 565 | 565 | 14,000 | 565 |
| 2000-12-27 | 564 | 569 | 560 | 564 | 48,000 | 564 |
| 2000-12-26 | 554 | 565 | 552 | 564 | 242,000 | 564 |
| 2000-12-25 | 571 | 572 | 554 | 564 | 211,000 | 564 |
| 2000-12-22 | 552 | 560 | 540 | 541 | 85,000 | 541 |
| 2000-12-21 | 579 | 579 | 531 | 532 | 87,000 | 532 |
| 2000-12-20 | 590 | 590 | 580 | 584 | 54,000 | 584 |
| 2000-12-19 | 620 | 620 | 585 | 591 | 70,000 | 591 |
| 2000-12-18 | 625 | 625 | 606 | 614 | 88,000 | 614 |
| 2000-12-15 | 625 | 629 | 623 | 627 | 118,000 | 627 |
| 2000-12-14 | 620 | 630 | 617 | 625 | 127,000 | 625 |
| 2000-12-13 | 642 | 642 | 621 | 621 | 121,000 | 621 |
| 2000-12-12 | 640 | 646 | 637 | 637 | 98,000 | 637 |
| 2000-12-11 | 628 | 635 | 624 | 634 | 88,000 | 634 |
| 2000-12-08 | 620 | 630 | 615 | 620 | 173,000 | 620 |
| 2000-12-07 | 635 | 636 | 620 | 620 | 199,000 | 620 |
| 2000-12-06 | 655 | 660 | 636 | 636 | 106,000 | 636 |
| 2000-12-05 | 660 | 664 | 650 | 655 | 119,000 | 655 |
| 2000-12-04 | 689 | 689 | 660 | 662 | 358,000 | 662 |
| 2000-12-01 | 624 | 649 | 618 | 649 | 302,000 | 649 |
| 2000-11-30 | 610 | 620 | 604 | 620 | 258,000 | 620 |
| 2000-11-29 | 630 | 635 | 605 | 612 | 260,000 | 612 |
| 2000-11-28 | 680 | 680 | 620 | 630 | 262,000 | 630 |
| 2000-11-27 | 663 | 675 | 663 | 670 | 57,000 | 670 |
| 2000-11-24 | 663 | 673 | 651 | 655 | 71,000 | 655 |
| 2000-11-22 | 681 | 681 | 664 | 664 | 71,000 | 664 |
| 2000-11-21 | 699 | 699 | 680 | 680 | 132,000 | 680 |
| 2000-11-20 | 701 | 703 | 685 | 685 | 62,000 | 685 |
| 2000-11-17 | 730 | 731 | 700 | 700 | 56,000 | 700 |
| 2000-11-16 | 710 | 716 | 710 | 715 | 227,000 | 715 |
| 2000-11-15 | 710 | 717 | 705 | 705 | 251,000 | 705 |
| 2000-11-14 | 710 | 711 | 705 | 705 | 81,000 | 705 |
| 2000-11-13 | 712 | 713 | 705 | 708 | 29,000 | 708 |
| 2000-11-10 | 732 | 732 | 712 | 712 | 81,000 | 712 |
| 2000-11-09 | 739 | 747 | 726 | 734 | 82,000 | 734 |
| 2000-11-08 | 790 | 790 | 778 | 779 | 148,000 | 779 |
| 2000-11-07 | 789 | 801 | 778 | 790 | 164,000 | 790 |
| 2000-11-06 | 790 | 797 | 785 | 797 | 187,000 | 797 |
| 2000-11-02 | 840 | 840 | 838 | 840 | 58,000 | 840 |
| 2000-11-01 | 829 | 859 | 827 | 837 | 58,000 | 837 |
| 2000-10-31 | 852 | 855 | 837 | 837 | 12,000 | 837 |
| 2000-10-30 | 880 | 880 | 866 | 867 | 58,000 | 867 |
| 2000-10-27 | 887 | 888 | 880 | 881 | 107,000 | 881 |
| 2000-10-26 | 868 | 888 | 868 | 888 | 107,000 | 888 |
| 2000-10-25 | 922 | 922 | 911 | 918 | 20,000 | 918 |
| 2000-10-24 | 945 | 950 | 932 | 950 | 105,000 | 950 |
| 2000-10-23 | 919 | 950 | 917 | 950 | 51,000 | 950 |
| 2000-10-20 | 880 | 921 | 880 | 917 | 56,000 | 917 |
| 2000-10-19 | 851 | 900 | 851 | 890 | 40,000 | 890 |
| 2000-10-18 | 885 | 890 | 876 | 890 | 92,000 | 890 |
| 2000-10-17 | 878 | 885 | 875 | 885 | 28,000 | 885 |
| 2000-10-16 | 881 | 885 | 878 | 878 | 30,000 | 878 |
| 2000-10-13 | 869 | 878 | 858 | 878 | 71,000 | 878 |
| 2000-10-12 | 859 | 889 | 859 | 889 | 58,000 | 889 |
| 2000-10-11 | 892 | 892 | 885 | 889 | 55,000 | 889 |
| 2000-10-10 | 883 | 895 | 871 | 894 | 52,000 | 894 |
| 2000-10-06 | 850 | 890 | 850 | 883 | 40,000 | 883 |
| 2000-10-05 | 886 | 888 | 875 | 875 | 19,000 | 875 |
| 2000-10-04 | 873 | 890 | 873 | 886 | 14,000 | 886 |
| 2000-10-03 | 890 | 895 | 878 | 895 | 51,000 | 895 |
| 2000-10-02 | 874 | 888 | 863 | 888 | 56,000 | 888 |
| 2000-09-29 | 840 | 878 | 840 | 865 | 148,000 | 865 |
| 2000-09-28 | 853 | 860 | 846 | 860 | 83,000 | 860 |
| 2000-09-27 | 837 | 848 | 837 | 845 | 58,000 | 845 |
| 2000-09-26 | 816 | 840 | 816 | 827 | 46,000 | 827 |
| 2000-09-25 | 830 | 830 | 815 | 815 | 110,000 | 815 |
| 2000-09-22 | 831 | 831 | 820 | 820 | 59,000 | 820 |
| 2000-09-21 | 837 | 840 | 831 | 835 | 83,000 | 835 |
| 2000-09-20 | 840 | 840 | 831 | 837 | 116,000 | 837 |
| 2000-09-19 | 841 | 841 | 820 | 830 | 49,000 | 830 |
| 2000-09-18 | 840 | 842 | 833 | 836 | 54,000 | 836 |
| 2000-09-14 | 854 | 861 | 835 | 840 | 46,000 | 840 |
| 2000-09-13 | 846 | 853 | 841 | 853 | 47,000 | 853 |
| 2000-09-12 | 830 | 837 | 826 | 837 | 111,000 | 837 |
| 2000-09-11 | 840 | 840 | 833 | 835 | 161,000 | 835 |
| 2000-09-08 | 863 | 863 | 835 | 840 | 315,000 | 840 |
| 2000-09-07 | 891 | 891 | 862 | 863 | 117,000 | 863 |
| 2000-09-06 | 898 | 898 | 891 | 891 | 49,000 | 891 |
| 2000-09-05 | 910 | 916 | 891 | 898 | 176,000 | 898 |
| 2000-09-04 | 900 | 920 | 900 | 908 | 183,000 | 908 |
| 2000-09-01 | 980 | 980 | 942 | 950 | 59,000 | 950 |
| 2000-08-31 | 980 | 980 | 955 | 980 | 11,000 | 980 |
| 2000-08-30 | 981 | 981 | 980 | 980 | 25,000 | 980 |
| 2000-08-29 | 1,002 | 1,002 | 980 | 981 | 24,000 | 981 |
| 2000-08-28 | 1,001 | 1,011 | 1,001 | 1,002 | 25,000 | 1,002 |
| 2000-08-25 | 1,039 | 1,039 | 989 | 990 | 109,000 | 990 |
| 2000-08-24 | 992 | 997 | 987 | 990 | 85,000 | 990 |
| 2000-08-23 | 1,015 | 1,015 | 992 | 992 | 60,000 | 992 |
| 2000-08-22 | 1,022 | 1,029 | 1,015 | 1,019 | 83,000 | 1,019 |
| 2000-08-21 | 1,049 | 1,049 | 1,030 | 1,042 | 56,000 | 1,042 |
| 2000-08-18 | 999 | 1,035 | 999 | 1,035 | 82,000 | 1,035 |
| 2000-08-17 | 980 | 993 | 975 | 993 | 59,000 | 993 |
| 2000-08-16 | 989 | 992 | 980 | 981 | 52,000 | 981 |
| 2000-08-15 | 1,000 | 1,000 | 988 | 994 | 28,000 | 994 |
| 2000-08-14 | 981 | 997 | 981 | 997 | 54,000 | 997 |
| 2000-08-11 | 996 | 1,003 | 980 | 980 | 34,000 | 980 |
| 2000-08-10 | 990 | 995 | 989 | 995 | 37,000 | 995 |
| 2000-08-09 | 981 | 993 | 981 | 989 | 39,000 | 989 |
| 2000-08-08 | 979 | 981 | 968 | 981 | 55,000 | 981 |
| 2000-08-07 | 995 | 1,005 | 975 | 979 | 20,000 | 979 |
| 2000-08-04 | 944 | 960 | 933 | 955 | 40,000 | 955 |
| 2000-08-03 | 960 | 960 | 900 | 944 | 190,000 | 944 |
| 2000-08-02 | 985 | 987 | 985 | 987 | 22,000 | 987 |
| 2000-08-01 | 994 | 997 | 985 | 995 | 92,000 | 995 |
| 2000-07-31 | 936 | 945 | 921 | 940 | 42,000 | 940 |
| 2000-07-28 | 950 | 950 | 930 | 930 | 18,000 | 930 |
| 2000-07-27 | 991 | 991 | 949 | 950 | 23,000 | 950 |
| 2000-07-26 | 1,011 | 1,015 | 982 | 982 | 79,000 | 982 |
| 2000-07-25 | 947 | 981 | 944 | 981 | 106,000 | 981 |
| 2000-07-24 | 1,025 | 1,025 | 995 | 997 | 65,000 | 997 |
| 2000-07-21 | 987 | 1,018 | 982 | 1,014 | 66,000 | 1,014 |
| 2000-07-19 | 1,000 | 1,019 | 995 | 1,019 | 76,000 | 1,019 |
| 2000-07-18 | 1,034 | 1,034 | 990 | 990 | 172,000 | 990 |
| 2000-07-17 | 990 | 1,035 | 990 | 1,028 | 316,000 | 1,028 |
| 2000-07-14 | 980 | 987 | 978 | 980 | 130,000 | 980 |
| 2000-07-13 | 962 | 966 | 956 | 956 | 53,000 | 956 |
| 2000-07-12 | 980 | 980 | 960 | 974 | 113,000 | 974 |
| 2000-07-11 | 960 | 978 | 952 | 960 | 80,000 | 960 |
| 2000-07-10 | 947 | 956 | 939 | 952 | 75,000 | 952 |
| 2000-07-07 | 947 | 947 | 929 | 940 | 25,000 | 940 |
| 2000-07-06 | 967 | 967 | 926 | 937 | 42,000 | 937 |
| 2000-07-05 | 941 | 965 | 935 | 957 | 70,000 | 957 |
| 2000-07-04 | 948 | 965 | 945 | 948 | 50,000 | 948 |
| 2000-07-03 | 931 | 949 | 931 | 939 | 64,000 | 939 |
| 2000-06-30 | 925 | 928 | 923 | 923 | 126,000 | 923 |
| 2000-06-29 | 955 | 971 | 941 | 941 | 34,000 | 941 |
| 2000-06-28 | 960 | 960 | 948 | 951 | 56,000 | 951 |
| 2000-06-27 | 940 | 960 | 939 | 960 | 71,000 | 960 |
| 2000-06-26 | 940 | 950 | 922 | 929 | 83,000 | 929 |
| 2000-06-23 | 915 | 943 | 915 | 926 | 36,000 | 926 |
| 2000-06-22 | 939 | 943 | 930 | 931 | 125,000 | 931 |
| 2000-06-21 | 935 | 941 | 925 | 930 | 75,000 | 930 |
| 2000-06-20 | 933 | 938 | 924 | 929 | 32,000 | 929 |
| 2000-06-19 | 927 | 927 | 913 | 923 | 46,000 | 923 |
| 2000-06-16 | 903 | 920 | 897 | 907 | 85,000 | 907 |
| 2000-06-15 | 937 | 945 | 901 | 901 | 53,000 | 901 |
| 2000-06-14 | 949 | 952 | 926 | 937 | 87,000 | 937 |
| 2000-06-13 | 940 | 966 | 940 | 949 | 61,000 | 949 |
| 2000-06-12 | 973 | 973 | 950 | 960 | 22,000 | 960 |
| 2000-06-09 | 966 | 1,008 | 966 | 975 | 203,000 | 975 |
| 2000-06-08 | 925 | 925 | 909 | 915 | 91,000 | 915 |
| 2000-06-07 | 930 | 938 | 905 | 915 | 106,000 | 915 |
| 2000-06-06 | 950 | 950 | 925 | 940 | 101,000 | 940 |
| 2000-06-05 | 925 | 940 | 925 | 940 | 80,000 | 940 |
| 2000-06-02 | 945 | 945 | 922 | 922 | 73,000 | 922 |
| 2000-06-01 | 945 | 975 | 930 | 975 | 66,000 | 975 |
| 2000-05-31 | 951 | 955 | 944 | 944 | 14,000 | 944 |
| 2000-05-30 | 935 | 941 | 921 | 921 | 42,000 | 921 |
| 2000-05-29 | 945 | 959 | 945 | 945 | 36,000 | 945 |
| 2000-05-26 | 953 | 979 | 953 | 977 | 31,000 | 977 |
| 2000-05-25 | 963 | 964 | 963 | 963 | 17,000 | 963 |
| 2000-05-24 | 950 | 960 | 911 | 920 | 106,000 | 920 |
| 2000-05-23 | 992 | 1,009 | 911 | 922 | 131,000 | 922 |
| 2000-05-22 | 900 | 941 | 899 | 930 | 110,000 | 930 |
| 2000-05-19 | 1,040 | 1,050 | 1,020 | 1,050 | 116,000 | 1,050 |
| 2000-05-18 | 1,010 | 1,010 | 950 | 950 | 88,000 | 950 |
| 2000-05-17 | 1,000 | 1,010 | 995 | 1,010 | 49,000 | 1,010 |
| 2000-05-16 | 1,020 | 1,020 | 987 | 990 | 191,000 | 990 |
| 2000-05-15 | 948 | 1,000 | 948 | 990 | 158,000 | 990 |
| 2000-05-12 | 1,040 | 1,099 | 1,040 | 1,098 | 38,000 | 1,098 |
| 2000-05-11 | 1,035 | 1,060 | 1,035 | 1,060 | 119,000 | 1,060 |
| 2000-05-10 | 1,030 | 1,030 | 1,020 | 1,026 | 57,000 | 1,026 |
| 2000-05-09 | 1,021 | 1,077 | 1,021 | 1,035 | 75,000 | 1,035 |
| 2000-05-08 | 1,049 | 1,069 | 1,003 | 1,020 | 120,000 | 1,020 |
| 2000-05-02 | 1,100 | 1,120 | 1,090 | 1,090 | 102,000 | 1,090 |
| 2000-05-01 | 1,040 | 1,115 | 1,040 | 1,095 | 128,000 | 1,095 |
| 2000-04-28 | 1,030 | 1,090 | 1,030 | 1,082 | 158,000 | 1,082 |
| 2000-04-27 | 1,010 | 1,058 | 1,010 | 1,030 | 131,000 | 1,030 |
| 2000-04-26 | 956 | 1,000 | 956 | 1,000 | 78,000 | 1,000 |
| 2000-04-25 | 930 | 955 | 930 | 955 | 12,000 | 955 |
| 2000-04-24 | 927 | 940 | 927 | 940 | 55,000 | 940 |
| 2000-04-21 | 960 | 977 | 950 | 977 | 27,000 | 977 |
| 2000-04-20 | 941 | 980 | 941 | 980 | 85,000 | 980 |
| 2000-04-19 | 906 | 975 | 906 | 951 | 136,000 | 951 |
| 2000-04-18 | 888 | 950 | 888 | 940 | 108,000 | 940 |
| 2000-04-17 | 880 | 881 | 820 | 878 | 124,000 | 878 |
| 2000-04-14 | 900 | 905 | 900 | 904 | 58,000 | 904 |
| 2000-04-13 | 900 | 909 | 897 | 901 | 72,000 | 901 |
| 2000-04-12 | 896 | 907 | 896 | 907 | 153,000 | 907 |
| 2000-04-11 | 895 | 895 | 882 | 894 | 91,000 | 894 |
| 2000-04-10 | 880 | 893 | 880 | 886 | 86,000 | 886 |
| 2000-04-07 | 880 | 888 | 877 | 883 | 89,000 | 883 |
| 2000-04-06 | 904 | 904 | 881 | 888 | 107,000 | 888 |
| 2000-04-05 | 900 | 900 | 889 | 894 | 130,000 | 894 |
| 2000-04-04 | 940 | 940 | 920 | 920 | 102,000 | 920 |
| 2000-04-03 | 873 | 933 | 869 | 933 | 110,000 | 933 |
| 2000-03-31 | 880 | 891 | 865 | 865 | 199,000 | 865 |
| 2000-03-30 | 942 | 942 | 858 | 870 | 118,000 | 870 |
| 2000-03-29 | 935 | 961 | 929 | 933 | 58,000 | 933 |
| 2000-03-28 | 905 | 908 | 895 | 906 | 90,000 | 906 |
| 2000-03-27 | 920 | 920 | 897 | 897 | 241,000 | 897 |
| 2000-03-24 | 910 | 917 | 890 | 910 | 129,000 | 910 |
| 2000-03-23 | 910 | 911 | 898 | 900 | 110,000 | 900 |
| 2000-03-22 | 900 | 930 | 900 | 930 | 194,000 | 930 |
| 2000-03-21 | 935 | 935 | 900 | 900 | 136,000 | 900 |
| 2000-03-17 | 967 | 967 | 920 | 930 | 120,000 | 930 |
| 2000-03-16 | 960 | 961 | 930 | 937 | 122,000 | 937 |
| 2000-03-15 | 903 | 969 | 900 | 960 | 101,000 | 960 |
| 2000-03-14 | 910 | 910 | 879 | 894 | 99,000 | 894 |
| 2000-03-13 | 930 | 935 | 910 | 920 | 96,000 | 920 |
| 2000-03-10 | 922 | 932 | 922 | 927 | 207,000 | 927 |
| 2000-03-09 | 930 | 930 | 921 | 921 | 91,000 | 921 |
| 2000-03-08 | 914 | 940 | 914 | 931 | 53,000 | 931 |
| 2000-03-07 | 940 | 945 | 930 | 943 | 32,000 | 943 |
| 2000-03-06 | 960 | 960 | 934 | 946 | 41,000 | 946 |
| 2000-03-03 | 960 | 970 | 958 | 960 | 117,000 | 960 |
| 2000-03-02 | 950 | 955 | 949 | 951 | 103,000 | 951 |
| 2000-03-01 | 962 | 962 | 935 | 940 | 75,000 | 940 |
| 2000-02-29 | 1,006 | 1,006 | 956 | 962 | 94,000 | 962 |
| 2000-02-28 | 1,040 | 1,045 | 984 | 985 | 31,000 | 985 |
| 2000-02-25 | 1,000 | 1,050 | 1,000 | 1,050 | 193,000 | 1,050 |
| 2000-02-24 | 1,045 | 1,054 | 1,030 | 1,038 | 68,000 | 1,038 |
| 2000-02-23 | 977 | 990 | 977 | 985 | 75,000 | 985 |
| 2000-02-22 | 960 | 995 | 949 | 977 | 63,000 | 977 |
| 2000-02-21 | 978 | 978 | 960 | 960 | 66,000 | 960 |
| 2000-02-18 | 970 | 979 | 960 | 978 | 62,000 | 978 |
| 2000-02-17 | 994 | 994 | 980 | 980 | 40,000 | 980 |
| 2000-02-16 | 995 | 1,000 | 993 | 994 | 189,000 | 994 |
| 2000-02-15 | 1,010 | 1,020 | 996 | 1,004 | 176,000 | 1,004 |
| 2000-02-14 | 1,030 | 1,040 | 995 | 1,000 | 100,000 | 1,000 |
| 2000-02-10 | 1,050 | 1,050 | 1,030 | 1,030 | 73,000 | 1,030 |
| 2000-02-09 | 1,096 | 1,096 | 1,060 | 1,060 | 16,000 | 1,060 |
| 2000-02-08 | 1,090 | 1,110 | 1,083 | 1,100 | 68,000 | 1,100 |
| 2000-02-07 | 1,096 | 1,135 | 1,096 | 1,132 | 57,000 | 1,132 |
| 2000-02-04 | 1,120 | 1,150 | 1,120 | 1,136 | 13,000 | 1,136 |
| 2000-02-03 | 1,151 | 1,151 | 1,120 | 1,120 | 21,000 | 1,120 |
| 2000-02-02 | 1,170 | 1,170 | 1,150 | 1,164 | 47,000 | 1,164 |
| 2000-02-01 | 1,120 | 1,128 | 1,120 | 1,122 | 29,000 | 1,122 |
| 2000-01-31 | 1,030 | 1,100 | 1,030 | 1,100 | 89,000 | 1,100 |
| 2000-01-28 | 1,072 | 1,085 | 1,071 | 1,073 | 28,000 | 1,073 |
| 2000-01-27 | 1,065 | 1,075 | 1,065 | 1,066 | 141,000 | 1,066 |
| 2000-01-26 | 1,095 | 1,095 | 1,044 | 1,065 | 57,000 | 1,065 |
| 2000-01-25 | 1,041 | 1,066 | 1,040 | 1,066 | 78,000 | 1,066 |
| 2000-01-24 | 1,025 | 1,041 | 1,020 | 1,040 | 105,000 | 1,040 |
| 2000-01-21 | 1,060 | 1,099 | 1,023 | 1,030 | 61,000 | 1,030 |
| 2000-01-20 | 1,070 | 1,100 | 1,040 | 1,089 | 200,000 | 1,089 |
| 2000-01-19 | 1,020 | 1,050 | 1,019 | 1,050 | 206,000 | 1,050 |
| 2000-01-18 | 1,010 | 1,024 | 1,010 | 1,011 | 243,000 | 1,011 |
| 2000-01-17 | 1,016 | 1,020 | 1,009 | 1,020 | 182,000 | 1,020 |
| 2000-01-14 | 1,005 | 1,016 | 1,000 | 1,004 | 140,000 | 1,004 |
| 2000-01-13 | 1,041 | 1,063 | 1,035 | 1,035 | 62,000 | 1,035 |
| 2000-01-12 | 1,038 | 1,053 | 1,024 | 1,053 | 48,000 | 1,053 |
| 2000-01-11 | 1,019 | 1,050 | 1,016 | 1,050 | 79,000 | 1,050 |
| 2000-01-07 | 1,036 | 1,050 | 1,024 | 1,025 | 104,000 | 1,025 |
| 2000-01-06 | 1,040 | 1,040 | 995 | 1,035 | 153,000 | 1,035 |
| 2000-01-05 | 950 | 960 | 920 | 960 | 21,000 | 960 |
| 2000-01-04 | 975 | 975 | 945 | 955 | 20,000 | 955 |
分割・併合履歴 ： [1994-09-27]1株→1.1株