6406 フジテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 413 | 421 | 406 | 418 | 37,000 | 418 |
| 2001-12-27 | 406 | 423 | 406 | 423 | 77,000 | 423 |
| 2001-12-26 | 404 | 412 | 404 | 407 | 71,000 | 407 |
| 2001-12-25 | 421 | 422 | 402 | 419 | 106,000 | 419 |
| 2001-12-21 | 448 | 448 | 431 | 440 | 103,000 | 440 |
| 2001-12-20 | 430 | 452 | 429 | 452 | 218,000 | 452 |
| 2001-12-19 | 423 | 433 | 420 | 432 | 130,000 | 432 |
| 2001-12-18 | 410 | 425 | 410 | 425 | 211,000 | 425 |
| 2001-12-17 | 416 | 416 | 405 | 407 | 139,000 | 407 |
| 2001-12-14 | 417 | 420 | 417 | 420 | 176,000 | 420 |
| 2001-12-13 | 422 | 428 | 418 | 420 | 71,000 | 420 |
| 2001-12-12 | 420 | 424 | 419 | 420 | 103,000 | 420 |
| 2001-12-11 | 429 | 429 | 421 | 424 | 147,000 | 424 |
| 2001-12-10 | 428 | 432 | 424 | 432 | 113,000 | 432 |
| 2001-12-07 | 437 | 437 | 424 | 429 | 84,000 | 429 |
| 2001-12-06 | 435 | 435 | 430 | 433 | 120,000 | 433 |
| 2001-12-05 | 430 | 440 | 429 | 433 | 178,000 | 433 |
| 2001-12-04 | 433 | 433 | 428 | 430 | 96,000 | 430 |
| 2001-12-03 | 430 | 430 | 420 | 428 | 141,000 | 428 |
| 2001-11-30 | 435 | 435 | 428 | 430 | 124,000 | 430 |
| 2001-11-29 | 439 | 439 | 428 | 430 | 57,000 | 430 |
| 2001-11-28 | 450 | 450 | 431 | 436 | 83,000 | 436 |
| 2001-11-27 | 443 | 453 | 438 | 453 | 179,000 | 453 |
| 2001-11-26 | 420 | 435 | 420 | 433 | 102,000 | 433 |
| 2001-11-22 | 415 | 423 | 414 | 420 | 116,000 | 420 |
| 2001-11-21 | 423 | 427 | 422 | 422 | 75,000 | 422 |
| 2001-11-20 | 427 | 429 | 425 | 425 | 27,000 | 425 |
| 2001-11-19 | 423 | 433 | 423 | 427 | 74,000 | 427 |
| 2001-11-16 | 417 | 435 | 416 | 430 | 210,000 | 430 |
| 2001-11-15 | 420 | 420 | 405 | 412 | 182,000 | 412 |
| 2001-11-14 | 426 | 426 | 415 | 415 | 53,000 | 415 |
| 2001-11-13 | 431 | 431 | 419 | 421 | 145,000 | 421 |
| 2001-11-12 | 443 | 445 | 431 | 431 | 38,000 | 431 |
| 2001-11-09 | 455 | 456 | 430 | 439 | 137,000 | 439 |
| 2001-11-08 | 451 | 456 | 450 | 456 | 117,000 | 456 |
| 2001-11-07 | 456 | 459 | 450 | 453 | 91,000 | 453 |
| 2001-11-06 | 453 | 460 | 453 | 456 | 99,000 | 456 |
| 2001-11-05 | 440 | 454 | 440 | 453 | 122,000 | 453 |
| 2001-11-02 | 432 | 448 | 432 | 445 | 79,000 | 445 |
| 2001-11-01 | 442 | 442 | 432 | 432 | 55,000 | 432 |
| 2001-10-31 | 440 | 445 | 435 | 441 | 22,000 | 441 |
| 2001-10-30 | 448 | 449 | 442 | 445 | 73,000 | 445 |
| 2001-10-29 | 460 | 460 | 453 | 453 | 47,000 | 453 |
| 2001-10-26 | 474 | 474 | 460 | 467 | 80,000 | 467 |
| 2001-10-25 | 463 | 464 | 454 | 464 | 69,000 | 464 |
| 2001-10-24 | 445 | 462 | 443 | 453 | 96,000 | 453 |
| 2001-10-23 | 437 | 445 | 434 | 445 | 80,000 | 445 |
| 2001-10-22 | 434 | 434 | 431 | 433 | 32,000 | 433 |
| 2001-10-19 | 438 | 438 | 430 | 434 | 143,000 | 434 |
| 2001-10-18 | 438 | 444 | 438 | 443 | 21,000 | 443 |
| 2001-10-17 | 441 | 447 | 441 | 445 | 49,000 | 445 |
| 2001-10-16 | 446 | 446 | 442 | 444 | 37,000 | 444 |
| 2001-10-15 | 440 | 444 | 435 | 441 | 45,000 | 441 |
| 2001-10-12 | 448 | 453 | 436 | 445 | 92,000 | 445 |
| 2001-10-11 | 439 | 445 | 435 | 443 | 73,000 | 443 |
| 2001-10-10 | 430 | 433 | 430 | 432 | 98,000 | 432 |
| 2001-10-09 | 433 | 434 | 427 | 433 | 62,000 | 433 |
| 2001-10-05 | 434 | 434 | 429 | 434 | 65,000 | 434 |
| 2001-10-04 | 435 | 438 | 430 | 434 | 77,000 | 434 |
| 2001-10-03 | 430 | 435 | 422 | 425 | 164,000 | 425 |
| 2001-10-02 | 429 | 430 | 428 | 428 | 185,000 | 428 |
| 2001-10-01 | 428 | 429 | 420 | 428 | 181,000 | 428 |
| 2001-09-28 | 428 | 429 | 427 | 429 | 195,000 | 429 |
| 2001-09-27 | 434 | 434 | 424 | 434 | 55,000 | 434 |
| 2001-09-26 | 430 | 432 | 424 | 429 | 105,000 | 429 |
| 2001-09-25 | 444 | 449 | 426 | 427 | 104,000 | 427 |
| 2001-09-21 | 433 | 440 | 428 | 431 | 237,000 | 431 |
| 2001-09-20 | 426 | 449 | 426 | 448 | 388,000 | 448 |
| 2001-09-19 | 433 | 440 | 430 | 440 | 310,000 | 440 |
| 2001-09-18 | 451 | 460 | 443 | 443 | 176,000 | 443 |
| 2001-09-17 | 440 | 440 | 430 | 431 | 117,000 | 431 |
| 2001-09-14 | 442 | 448 | 435 | 448 | 202,000 | 448 |
| 2001-09-13 | 414 | 430 | 407 | 427 | 269,000 | 427 |
| 2001-09-12 | 414 | 424 | 414 | 414 | 137,000 | 414 |
| 2001-09-11 | 450 | 463 | 449 | 454 | 191,000 | 454 |
| 2001-09-10 | 450 | 460 | 450 | 454 | 101,000 | 454 |
| 2001-09-07 | 453 | 468 | 448 | 464 | 123,000 | 464 |
| 2001-09-06 | 451 | 456 | 445 | 448 | 188,000 | 448 |
| 2001-09-05 | 450 | 453 | 450 | 451 | 132,000 | 451 |
| 2001-09-04 | 442 | 454 | 442 | 454 | 131,000 | 454 |
| 2001-09-03 | 473 | 473 | 447 | 447 | 111,000 | 447 |
| 2001-08-31 | 470 | 474 | 461 | 465 | 114,000 | 465 |
| 2001-08-30 | 480 | 482 | 475 | 475 | 66,000 | 475 |
| 2001-08-29 | 462 | 486 | 452 | 481 | 171,000 | 481 |
| 2001-08-28 | 492 | 492 | 460 | 464 | 334,000 | 464 |
| 2001-08-27 | 489 | 495 | 489 | 492 | 86,000 | 492 |
| 2001-08-24 | 495 | 495 | 487 | 487 | 160,000 | 487 |
| 2001-08-23 | 495 | 497 | 493 | 493 | 194,000 | 493 |
| 2001-08-22 | 494 | 495 | 490 | 494 | 123,000 | 494 |
| 2001-08-21 | 500 | 500 | 491 | 494 | 72,000 | 494 |
| 2001-08-20 | 488 | 496 | 487 | 491 | 89,000 | 491 |
| 2001-08-17 | 495 | 500 | 491 | 491 | 140,000 | 491 |
| 2001-08-16 | 503 | 503 | 490 | 493 | 310,000 | 493 |
| 2001-08-15 | 501 | 503 | 500 | 503 | 220,000 | 503 |
| 2001-08-14 | 497 | 515 | 497 | 498 | 413,000 | 498 |
| 2001-08-13 | 502 | 505 | 496 | 499 | 250,000 | 499 |
| 2001-08-10 | 510 | 510 | 499 | 504 | 405,000 | 504 |
| 2001-08-09 | 517 | 517 | 513 | 513 | 125,000 | 513 |
| 2001-08-08 | 528 | 528 | 518 | 519 | 171,000 | 519 |
| 2001-08-07 | 526 | 530 | 524 | 528 | 124,000 | 528 |
| 2001-08-06 | 537 | 537 | 528 | 532 | 85,000 | 532 |
| 2001-08-03 | 535 | 545 | 535 | 537 | 134,000 | 537 |
| 2001-08-02 | 528 | 537 | 526 | 535 | 129,000 | 535 |
| 2001-08-01 | 518 | 538 | 518 | 534 | 140,000 | 534 |
| 2001-07-31 | 518 | 522 | 515 | 515 | 132,000 | 515 |
| 2001-07-30 | 525 | 527 | 514 | 514 | 87,000 | 514 |
| 2001-07-27 | 518 | 522 | 515 | 517 | 79,000 | 517 |
| 2001-07-26 | 517 | 524 | 510 | 518 | 167,000 | 518 |
| 2001-07-25 | 525 | 525 | 515 | 525 | 93,000 | 525 |
| 2001-07-24 | 503 | 520 | 503 | 520 | 109,000 | 520 |
| 2001-07-23 | 526 | 526 | 502 | 510 | 169,000 | 510 |
| 2001-07-19 | 526 | 535 | 522 | 529 | 116,000 | 529 |
| 2001-07-18 | 547 | 549 | 535 | 535 | 149,000 | 535 |
| 2001-07-17 | 554 | 554 | 532 | 535 | 158,000 | 535 |
| 2001-07-16 | 551 | 559 | 551 | 555 | 50,000 | 555 |
| 2001-07-13 | 554 | 557 | 546 | 557 | 211,000 | 557 |
| 2001-07-12 | 533 | 550 | 533 | 549 | 126,000 | 549 |
| 2001-07-11 | 525 | 540 | 520 | 527 | 172,000 | 527 |
| 2001-07-10 | 540 | 542 | 529 | 542 | 94,000 | 542 |
| 2001-07-09 | 530 | 540 | 520 | 540 | 158,000 | 540 |
| 2001-07-06 | 563 | 563 | 533 | 540 | 324,000 | 540 |
| 2001-07-05 | 560 | 567 | 556 | 562 | 272,000 | 562 |
| 2001-07-04 | 575 | 575 | 556 | 558 | 297,000 | 558 |
| 2001-07-03 | 572 | 574 | 557 | 560 | 310,000 | 560 |
| 2001-07-02 | 584 | 584 | 551 | 552 | 368,000 | 552 |
| 2001-06-29 | 575 | 584 | 575 | 582 | 352,000 | 582 |
| 2001-06-28 | 570 | 581 | 563 | 574 | 352,000 | 574 |
| 2001-06-27 | 583 | 585 | 565 | 567 | 594,000 | 567 |
| 2001-06-26 | 559 | 575 | 555 | 574 | 974,000 | 574 |
| 2001-06-25 | 550 | 560 | 545 | 558 | 479,000 | 558 |
| 2001-06-22 | 540 | 545 | 532 | 545 | 191,000 | 545 |
| 2001-06-21 | 508 | 533 | 508 | 520 | 223,000 | 520 |
| 2001-06-20 | 521 | 526 | 501 | 506 | 180,000 | 506 |
| 2001-06-19 | 530 | 538 | 520 | 525 | 197,000 | 525 |
| 2001-06-18 | 536 | 551 | 536 | 540 | 182,000 | 540 |
| 2001-06-15 | 546 | 548 | 530 | 539 | 233,000 | 539 |
| 2001-06-14 | 525 | 555 | 525 | 550 | 473,000 | 550 |
| 2001-06-13 | 528 | 532 | 517 | 520 | 234,000 | 520 |
| 2001-06-12 | 553 | 558 | 520 | 538 | 515,000 | 538 |
| 2001-06-11 | 560 | 570 | 547 | 563 | 1,453,000 | 563 |
| 2001-06-08 | 545 | 565 | 545 | 556 | 2,933,000 | 556 |
| 2001-06-07 | 510 | 529 | 510 | 528 | 2,925,000 | 528 |
| 2001-06-06 | 500 | 514 | 496 | 506 | 969,000 | 506 |
| 2001-06-05 | 495 | 495 | 485 | 487 | 176,000 | 487 |
| 2001-06-04 | 501 | 501 | 490 | 492 | 144,000 | 492 |
| 2001-06-01 | 500 | 500 | 495 | 497 | 193,000 | 497 |
| 2001-05-31 | 500 | 500 | 495 | 495 | 206,000 | 495 |
| 2001-05-30 | 513 | 514 | 501 | 502 | 172,000 | 502 |
| 2001-05-29 | 512 | 512 | 508 | 509 | 258,000 | 509 |
| 2001-05-28 | 506 | 515 | 505 | 507 | 243,000 | 507 |
| 2001-05-25 | 505 | 507 | 500 | 501 | 219,000 | 501 |
| 2001-05-24 | 507 | 510 | 495 | 495 | 356,000 | 495 |
| 2001-05-23 | 510 | 510 | 501 | 501 | 233,000 | 501 |
| 2001-05-22 | 509 | 515 | 503 | 504 | 245,000 | 504 |
| 2001-05-21 | 493 | 500 | 492 | 500 | 304,000 | 500 |
| 2001-05-18 | 497 | 498 | 492 | 493 | 287,000 | 493 |
| 2001-05-17 | 511 | 511 | 490 | 499 | 410,000 | 499 |
| 2001-05-16 | 513 | 514 | 511 | 511 | 150,000 | 511 |
| 2001-05-15 | 515 | 519 | 512 | 514 | 294,000 | 514 |
| 2001-05-14 | 533 | 533 | 523 | 525 | 203,000 | 525 |
| 2001-05-11 | 539 | 540 | 532 | 533 | 188,000 | 533 |
| 2001-05-10 | 541 | 543 | 537 | 538 | 318,000 | 538 |
| 2001-05-09 | 556 | 559 | 541 | 550 | 355,000 | 550 |
| 2001-05-08 | 570 | 570 | 555 | 563 | 192,000 | 563 |
| 2001-05-07 | 565 | 567 | 557 | 560 | 300,000 | 560 |
| 2001-05-02 | 568 | 568 | 548 | 557 | 672,000 | 557 |
| 2001-05-01 | 575 | 575 | 555 | 568 | 1,037,000 | 568 |
| 2001-04-27 | 585 | 599 | 575 | 590 | 443,000 | 590 |
| 2001-04-26 | 570 | 572 | 563 | 570 | 281,000 | 570 |
| 2001-04-25 | 557 | 561 | 551 | 561 | 167,000 | 561 |
| 2001-04-24 | 556 | 556 | 548 | 552 | 40,000 | 552 |
| 2001-04-23 | 555 | 560 | 545 | 546 | 112,000 | 546 |
| 2001-04-20 | 550 | 552 | 541 | 545 | 122,000 | 545 |
| 2001-04-19 | 568 | 568 | 545 | 548 | 164,000 | 548 |
| 2001-04-18 | 538 | 569 | 538 | 558 | 475,000 | 558 |
| 2001-04-17 | 543 | 543 | 535 | 538 | 122,000 | 538 |
| 2001-04-16 | 550 | 550 | 535 | 535 | 117,000 | 535 |
| 2001-04-13 | 548 | 549 | 535 | 540 | 102,000 | 540 |
| 2001-04-12 | 536 | 540 | 527 | 528 | 135,000 | 528 |
| 2001-04-11 | 540 | 540 | 526 | 530 | 126,000 | 530 |
| 2001-04-10 | 543 | 544 | 522 | 524 | 169,000 | 524 |
| 2001-04-09 | 563 | 563 | 530 | 539 | 188,000 | 539 |
| 2001-04-06 | 594 | 594 | 560 | 571 | 229,000 | 571 |
| 2001-04-05 | 559 | 597 | 559 | 580 | 217,000 | 580 |
| 2001-04-04 | 554 | 562 | 547 | 560 | 104,000 | 560 |
| 2001-04-03 | 535 | 560 | 534 | 555 | 195,000 | 555 |
| 2001-04-02 | 535 | 540 | 520 | 539 | 275,000 | 539 |
| 2001-03-30 | 551 | 564 | 525 | 525 | 165,000 | 525 |
| 2001-03-29 | 541 | 560 | 540 | 541 | 210,000 | 541 |
| 2001-03-28 | 537 | 556 | 535 | 548 | 430,000 | 548 |
| 2001-03-27 | 537 | 537 | 523 | 533 | 299,000 | 533 |
| 2001-03-26 | 515 | 541 | 515 | 540 | 507,000 | 540 |
| 2001-03-23 | 535 | 535 | 511 | 511 | 235,000 | 511 |
| 2001-03-22 | 508 | 538 | 507 | 538 | 221,000 | 538 |
| 2001-03-21 | 490 | 510 | 490 | 510 | 419,000 | 510 |
| 2001-03-19 | 474 | 487 | 471 | 485 | 383,000 | 485 |
| 2001-03-16 | 456 | 475 | 456 | 469 | 149,000 | 469 |
| 2001-03-15 | 456 | 461 | 441 | 450 | 332,000 | 450 |
| 2001-03-14 | 480 | 486 | 461 | 461 | 339,000 | 461 |
| 2001-03-13 | 475 | 479 | 470 | 479 | 142,000 | 479 |
| 2001-03-12 | 500 | 504 | 474 | 479 | 254,000 | 479 |
| 2001-03-09 | 505 | 510 | 500 | 500 | 286,000 | 500 |
| 2001-03-08 | 515 | 515 | 510 | 515 | 102,000 | 515 |
| 2001-03-07 | 525 | 525 | 515 | 517 | 115,000 | 517 |
| 2001-03-06 | 520 | 535 | 510 | 525 | 98,000 | 525 |
| 2001-03-05 | 530 | 530 | 517 | 520 | 118,000 | 520 |
| 2001-03-02 | 531 | 535 | 524 | 532 | 111,000 | 532 |
| 2001-03-01 | 540 | 542 | 533 | 537 | 44,000 | 537 |
| 2001-02-28 | 548 | 548 | 540 | 540 | 35,000 | 540 |
| 2001-02-27 | 545 | 548 | 545 | 548 | 96,000 | 548 |
| 2001-02-26 | 558 | 558 | 550 | 552 | 75,000 | 552 |
| 2001-02-23 | 550 | 558 | 545 | 558 | 110,000 | 558 |
| 2001-02-22 | 548 | 548 | 541 | 544 | 82,000 | 544 |
| 2001-02-21 | 550 | 554 | 550 | 553 | 114,000 | 553 |
| 2001-02-20 | 560 | 562 | 551 | 562 | 48,000 | 562 |
| 2001-02-19 | 560 | 568 | 560 | 568 | 21,000 | 568 |
| 2001-02-16 | 575 | 575 | 562 | 562 | 33,000 | 562 |
| 2001-02-15 | 579 | 580 | 573 | 575 | 47,000 | 575 |
| 2001-02-14 | 556 | 560 | 555 | 559 | 32,000 | 559 |
| 2001-02-13 | 555 | 557 | 550 | 556 | 80,000 | 556 |
| 2001-02-09 | 550 | 557 | 550 | 557 | 200,000 | 557 |
| 2001-02-08 | 550 | 551 | 540 | 550 | 101,000 | 550 |
| 2001-02-07 | 553 | 555 | 550 | 550 | 102,000 | 550 |
| 2001-02-06 | 546 | 557 | 546 | 550 | 121,000 | 550 |
| 2001-02-05 | 538 | 547 | 532 | 545 | 269,000 | 545 |
| 2001-02-02 | 570 | 580 | 551 | 551 | 73,000 | 551 |
| 2001-02-01 | 609 | 609 | 560 | 570 | 173,000 | 570 |
| 2001-01-31 | 557 | 600 | 557 | 599 | 270,000 | 599 |
| 2001-01-30 | 523 | 549 | 522 | 549 | 120,000 | 549 |
| 2001-01-29 | 524 | 525 | 520 | 520 | 84,000 | 520 |
| 2001-01-26 | 515 | 517 | 514 | 514 | 48,000 | 514 |
| 2001-01-25 | 525 | 525 | 512 | 518 | 74,000 | 518 |
| 2001-01-24 | 523 | 524 | 522 | 523 | 54,000 | 523 |
| 2001-01-23 | 523 | 524 | 521 | 522 | 64,000 | 522 |
| 2001-01-22 | 523 | 524 | 523 | 523 | 29,000 | 523 |
| 2001-01-19 | 525 | 525 | 520 | 520 | 77,000 | 520 |
| 2001-01-18 | 514 | 520 | 514 | 519 | 89,000 | 519 |
| 2001-01-17 | 530 | 530 | 513 | 513 | 151,000 | 513 |
| 2001-01-16 | 515 | 517 | 506 | 515 | 104,000 | 515 |
| 2001-01-15 | 505 | 513 | 505 | 505 | 41,000 | 505 |
| 2001-01-12 | 480 | 490 | 470 | 484 | 84,000 | 484 |
| 2001-01-11 | 500 | 500 | 473 | 478 | 86,000 | 478 |
| 2001-01-10 | 537 | 537 | 500 | 502 | 84,000 | 502 |
| 2001-01-09 | 555 | 556 | 534 | 537 | 62,000 | 537 |
| 2001-01-05 | 563 | 568 | 560 | 565 | 29,000 | 565 |
| 2001-01-04 | 570 | 570 | 557 | 561 | 49,000 | 561 |
分割・併合履歴 ： [1994-09-27]1株→1.1株