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