6406 フジテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 623 | 623 | 615 | 618 | 21,000 | 618 |
| 2002-12-27 | 595 | 618 | 595 | 616 | 179,000 | 616 |
| 2002-12-26 | 585 | 610 | 585 | 592 | 127,000 | 592 |
| 2002-12-25 | 575 | 591 | 575 | 587 | 228,000 | 587 |
| 2002-12-24 | 566 | 581 | 566 | 575 | 131,000 | 575 |
| 2002-12-20 | 579 | 579 | 565 | 566 | 121,000 | 566 |
| 2002-12-19 | 562 | 581 | 562 | 581 | 230,000 | 581 |
| 2002-12-18 | 615 | 615 | 582 | 582 | 131,000 | 582 |
| 2002-12-17 | 615 | 622 | 614 | 617 | 56,000 | 617 |
| 2002-12-16 | 602 | 615 | 598 | 614 | 186,000 | 614 |
| 2002-12-13 | 628 | 628 | 612 | 616 | 281,000 | 616 |
| 2002-12-12 | 631 | 636 | 629 | 630 | 58,000 | 630 |
| 2002-12-11 | 640 | 640 | 621 | 621 | 121,000 | 621 |
| 2002-12-10 | 607 | 644 | 607 | 642 | 265,000 | 642 |
| 2002-12-09 | 599 | 610 | 596 | 606 | 61,000 | 606 |
| 2002-12-06 | 610 | 610 | 595 | 596 | 146,000 | 596 |
| 2002-12-05 | 623 | 623 | 608 | 609 | 129,000 | 609 |
| 2002-12-04 | 621 | 628 | 620 | 623 | 129,000 | 623 |
| 2002-12-03 | 638 | 643 | 624 | 624 | 122,000 | 624 |
| 2002-12-02 | 634 | 645 | 631 | 637 | 87,000 | 637 |
| 2002-11-29 | 640 | 653 | 636 | 636 | 151,000 | 636 |
| 2002-11-28 | 638 | 650 | 635 | 641 | 135,000 | 641 |
| 2002-11-27 | 625 | 650 | 625 | 636 | 133,000 | 636 |
| 2002-11-26 | 655 | 655 | 631 | 633 | 130,000 | 633 |
| 2002-11-25 | 643 | 649 | 642 | 645 | 103,000 | 645 |
| 2002-11-22 | 643 | 644 | 625 | 640 | 155,000 | 640 |
| 2002-11-21 | 644 | 660 | 627 | 643 | 302,000 | 643 |
| 2002-11-20 | 642 | 655 | 641 | 644 | 173,000 | 644 |
| 2002-11-19 | 636 | 642 | 621 | 641 | 253,000 | 641 |
| 2002-11-18 | 640 | 640 | 628 | 632 | 116,000 | 632 |
| 2002-11-15 | 620 | 633 | 615 | 630 | 260,000 | 630 |
| 2002-11-14 | 645 | 645 | 603 | 613 | 576,000 | 613 |
| 2002-11-13 | 660 | 665 | 637 | 665 | 426,000 | 665 |
| 2002-11-12 | 645 | 664 | 645 | 661 | 372,000 | 661 |
| 2002-11-11 | 660 | 660 | 630 | 635 | 244,000 | 635 |
| 2002-11-08 | 652 | 664 | 652 | 659 | 206,000 | 659 |
| 2002-11-07 | 690 | 690 | 671 | 672 | 316,000 | 672 |
| 2002-11-06 | 695 | 714 | 681 | 693 | 805,000 | 693 |
| 2002-11-05 | 678 | 695 | 678 | 695 | 384,000 | 695 |
| 2002-11-01 | 664 | 671 | 654 | 670 | 264,000 | 670 |
| 2002-10-31 | 650 | 658 | 649 | 654 | 380,000 | 654 |
| 2002-10-30 | 648 | 659 | 640 | 659 | 637,000 | 659 |
| 2002-10-29 | 629 | 656 | 629 | 650 | 312,000 | 650 |
| 2002-10-28 | 619 | 621 | 613 | 621 | 59,000 | 621 |
| 2002-10-25 | 612 | 624 | 611 | 624 | 181,000 | 624 |
| 2002-10-24 | 608 | 614 | 608 | 611 | 137,000 | 611 |
| 2002-10-23 | 603 | 615 | 600 | 614 | 144,000 | 614 |
| 2002-10-22 | 626 | 629 | 603 | 606 | 130,000 | 606 |
| 2002-10-21 | 604 | 633 | 604 | 628 | 139,000 | 628 |
| 2002-10-18 | 612 | 614 | 604 | 604 | 154,000 | 604 |
| 2002-10-17 | 599 | 612 | 599 | 609 | 81,000 | 609 |
| 2002-10-16 | 617 | 617 | 598 | 598 | 143,000 | 598 |
| 2002-10-15 | 596 | 607 | 596 | 607 | 103,000 | 607 |
| 2002-10-11 | 589 | 590 | 582 | 590 | 143,000 | 590 |
| 2002-10-10 | 563 | 564 | 548 | 552 | 145,000 | 552 |
| 2002-10-09 | 584 | 584 | 568 | 568 | 133,000 | 568 |
| 2002-10-08 | 571 | 599 | 569 | 593 | 175,000 | 593 |
| 2002-10-07 | 590 | 599 | 580 | 580 | 240,000 | 580 |
| 2002-10-04 | 608 | 614 | 600 | 610 | 174,000 | 610 |
| 2002-10-03 | 625 | 625 | 614 | 620 | 81,000 | 620 |
| 2002-10-02 | 639 | 639 | 624 | 625 | 112,000 | 625 |
| 2002-10-01 | 621 | 633 | 621 | 629 | 211,000 | 629 |
| 2002-09-30 | 609 | 637 | 609 | 631 | 113,000 | 631 |
| 2002-09-27 | 643 | 643 | 626 | 629 | 123,000 | 629 |
| 2002-09-26 | 635 | 635 | 621 | 623 | 116,000 | 623 |
| 2002-09-25 | 630 | 635 | 620 | 620 | 112,000 | 620 |
| 2002-09-24 | 632 | 635 | 610 | 635 | 295,000 | 635 |
| 2002-09-20 | 638 | 645 | 626 | 631 | 178,000 | 631 |
| 2002-09-19 | 655 | 665 | 641 | 648 | 282,000 | 648 |
| 2002-09-18 | 645 | 645 | 622 | 631 | 356,000 | 631 |
| 2002-09-17 | 630 | 660 | 630 | 651 | 462,000 | 651 |
| 2002-09-13 | 634 | 634 | 623 | 625 | 466,000 | 625 |
| 2002-09-12 | 618 | 638 | 611 | 624 | 511,000 | 624 |
| 2002-09-11 | 599 | 620 | 599 | 618 | 377,000 | 618 |
| 2002-09-10 | 585 | 608 | 585 | 598 | 317,000 | 598 |
| 2002-09-09 | 569 | 581 | 568 | 577 | 289,000 | 577 |
| 2002-09-06 | 573 | 573 | 556 | 568 | 322,000 | 568 |
| 2002-09-05 | 576 | 576 | 555 | 573 | 234,000 | 573 |
| 2002-09-04 | 540 | 546 | 534 | 546 | 189,000 | 546 |
| 2002-09-03 | 573 | 573 | 554 | 555 | 190,000 | 555 |
| 2002-09-02 | 582 | 582 | 565 | 570 | 209,000 | 570 |
| 2002-08-30 | 570 | 582 | 564 | 582 | 159,000 | 582 |
| 2002-08-29 | 571 | 574 | 568 | 570 | 242,000 | 570 |
| 2002-08-28 | 586 | 589 | 579 | 579 | 117,000 | 579 |
| 2002-08-27 | 589 | 590 | 581 | 586 | 149,000 | 586 |
| 2002-08-26 | 583 | 595 | 575 | 588 | 291,000 | 588 |
| 2002-08-23 | 585 | 597 | 583 | 583 | 345,000 | 583 |
| 2002-08-22 | 582 | 586 | 571 | 585 | 423,000 | 585 |
| 2002-08-21 | 590 | 590 | 579 | 581 | 406,000 | 581 |
| 2002-08-20 | 605 | 605 | 587 | 590 | 455,000 | 590 |
| 2002-08-19 | 624 | 624 | 595 | 604 | 351,000 | 604 |
| 2002-08-16 | 613 | 629 | 613 | 624 | 151,000 | 624 |
| 2002-08-15 | 623 | 629 | 616 | 623 | 162,000 | 623 |
| 2002-08-14 | 609 | 619 | 607 | 613 | 134,000 | 613 |
| 2002-08-13 | 607 | 621 | 607 | 613 | 84,000 | 613 |
| 2002-08-12 | 647 | 647 | 606 | 617 | 159,000 | 617 |
| 2002-08-09 | 638 | 657 | 628 | 647 | 215,000 | 647 |
| 2002-08-08 | 619 | 627 | 615 | 620 | 496,000 | 620 |
| 2002-08-07 | 627 | 627 | 618 | 618 | 118,000 | 618 |
| 2002-08-06 | 623 | 624 | 603 | 607 | 245,000 | 607 |
| 2002-08-05 | 614 | 639 | 614 | 629 | 214,000 | 629 |
| 2002-08-02 | 651 | 651 | 633 | 642 | 419,000 | 642 |
| 2002-08-01 | 675 | 675 | 644 | 651 | 385,000 | 651 |
| 2002-07-31 | 668 | 680 | 662 | 670 | 360,000 | 670 |
| 2002-07-30 | 678 | 678 | 650 | 668 | 468,000 | 668 |
| 2002-07-29 | 678 | 681 | 657 | 676 | 252,000 | 676 |
| 2002-07-26 | 700 | 700 | 657 | 668 | 326,000 | 668 |
| 2002-07-25 | 714 | 718 | 700 | 701 | 287,000 | 701 |
| 2002-07-24 | 711 | 728 | 694 | 694 | 1,023,000 | 694 |
| 2002-07-23 | 680 | 711 | 676 | 709 | 1,047,000 | 709 |
| 2002-07-22 | 630 | 692 | 625 | 682 | 726,000 | 682 |
| 2002-07-19 | 635 | 648 | 633 | 642 | 153,000 | 642 |
| 2002-07-18 | 654 | 654 | 632 | 633 | 259,000 | 633 |
| 2002-07-17 | 666 | 666 | 616 | 625 | 546,000 | 625 |
| 2002-07-16 | 675 | 685 | 667 | 667 | 433,000 | 667 |
| 2002-07-15 | 678 | 679 | 651 | 675 | 257,000 | 675 |
| 2002-07-12 | 645 | 674 | 645 | 668 | 261,000 | 668 |
| 2002-07-11 | 663 | 663 | 642 | 642 | 175,000 | 642 |
| 2002-07-10 | 658 | 673 | 658 | 663 | 216,000 | 663 |
| 2002-07-09 | 660 | 665 | 650 | 665 | 274,000 | 665 |
| 2002-07-08 | 670 | 680 | 661 | 670 | 196,000 | 670 |
| 2002-07-05 | 654 | 674 | 654 | 660 | 354,000 | 660 |
| 2002-07-04 | 638 | 655 | 631 | 654 | 364,000 | 654 |
| 2002-07-03 | 610 | 637 | 610 | 636 | 169,000 | 636 |
| 2002-07-02 | 619 | 622 | 610 | 620 | 250,000 | 620 |
| 2002-07-01 | 600 | 613 | 600 | 609 | 74,000 | 609 |
| 2002-06-28 | 595 | 609 | 589 | 590 | 109,000 | 590 |
| 2002-06-27 | 583 | 583 | 577 | 577 | 253,000 | 577 |
| 2002-06-26 | 592 | 595 | 576 | 580 | 306,000 | 580 |
| 2002-06-25 | 580 | 601 | 580 | 591 | 285,000 | 591 |
| 2002-06-24 | 550 | 575 | 550 | 572 | 114,000 | 572 |
| 2002-06-21 | 597 | 597 | 580 | 580 | 240,000 | 580 |
| 2002-06-20 | 604 | 610 | 598 | 600 | 348,000 | 600 |
| 2002-06-19 | 620 | 622 | 613 | 614 | 176,000 | 614 |
| 2002-06-18 | 606 | 629 | 606 | 610 | 106,000 | 610 |
| 2002-06-17 | 620 | 621 | 599 | 601 | 93,000 | 601 |
| 2002-06-14 | 624 | 630 | 610 | 630 | 474,000 | 630 |
| 2002-06-13 | 628 | 638 | 628 | 629 | 121,000 | 629 |
| 2002-06-12 | 657 | 657 | 645 | 648 | 48,000 | 648 |
| 2002-06-11 | 656 | 659 | 656 | 657 | 69,000 | 657 |
| 2002-06-10 | 656 | 660 | 656 | 656 | 102,000 | 656 |
| 2002-06-07 | 664 | 670 | 657 | 660 | 223,000 | 660 |
| 2002-06-06 | 680 | 690 | 662 | 674 | 272,000 | 674 |
| 2002-06-05 | 680 | 689 | 680 | 680 | 159,000 | 680 |
| 2002-06-04 | 685 | 690 | 678 | 680 | 131,000 | 680 |
| 2002-06-03 | 688 | 697 | 688 | 695 | 64,000 | 695 |
| 2002-05-31 | 702 | 703 | 690 | 700 | 260,000 | 700 |
| 2002-05-30 | 698 | 704 | 688 | 704 | 306,000 | 704 |
| 2002-05-29 | 705 | 706 | 700 | 705 | 353,000 | 705 |
| 2002-05-28 | 693 | 706 | 689 | 706 | 599,000 | 706 |
| 2002-05-27 | 683 | 697 | 683 | 694 | 213,000 | 694 |
| 2002-05-24 | 680 | 688 | 676 | 688 | 532,000 | 688 |
| 2002-05-23 | 668 | 690 | 668 | 690 | 1,266,000 | 690 |
| 2002-05-22 | 645 | 668 | 633 | 668 | 689,000 | 668 |
| 2002-05-21 | 630 | 640 | 628 | 636 | 156,000 | 636 |
| 2002-05-20 | 620 | 646 | 620 | 640 | 484,000 | 640 |
| 2002-05-17 | 630 | 635 | 619 | 620 | 237,000 | 620 |
| 2002-05-16 | 608 | 630 | 600 | 627 | 379,000 | 627 |
| 2002-05-15 | 615 | 615 | 606 | 606 | 341,000 | 606 |
| 2002-05-14 | 614 | 615 | 599 | 615 | 358,000 | 615 |
| 2002-05-13 | 602 | 610 | 600 | 604 | 223,000 | 604 |
| 2002-05-10 | 608 | 626 | 603 | 609 | 370,000 | 609 |
| 2002-05-09 | 600 | 615 | 600 | 608 | 360,000 | 608 |
| 2002-05-08 | 618 | 623 | 607 | 610 | 261,000 | 610 |
| 2002-05-07 | 615 | 619 | 606 | 615 | 150,000 | 615 |
| 2002-05-02 | 622 | 625 | 620 | 620 | 324,000 | 620 |
| 2002-05-01 | 631 | 631 | 617 | 619 | 332,000 | 619 |
| 2002-04-30 | 605 | 639 | 600 | 637 | 541,000 | 637 |
| 2002-04-26 | 630 | 635 | 622 | 625 | 502,000 | 625 |
| 2002-04-25 | 640 | 647 | 633 | 635 | 312,000 | 635 |
| 2002-04-24 | 641 | 652 | 641 | 648 | 729,000 | 648 |
| 2002-04-23 | 615 | 655 | 611 | 655 | 1,083,000 | 655 |
| 2002-04-22 | 600 | 609 | 599 | 606 | 934,000 | 606 |
| 2002-04-19 | 578 | 597 | 573 | 594 | 895,000 | 594 |
| 2002-04-18 | 568 | 578 | 564 | 572 | 535,000 | 572 |
| 2002-04-17 | 571 | 573 | 555 | 564 | 245,000 | 564 |
| 2002-04-16 | 557 | 572 | 557 | 569 | 1,142,000 | 569 |
| 2002-04-15 | 545 | 569 | 545 | 555 | 1,965,000 | 555 |
| 2002-04-12 | 511 | 525 | 511 | 525 | 134,000 | 525 |
| 2002-04-11 | 520 | 528 | 514 | 521 | 160,000 | 521 |
| 2002-04-10 | 515 | 523 | 510 | 523 | 102,000 | 523 |
| 2002-04-09 | 521 | 523 | 505 | 510 | 122,000 | 510 |
| 2002-04-08 | 511 | 525 | 511 | 523 | 228,000 | 523 |
| 2002-04-05 | 512 | 518 | 505 | 512 | 235,000 | 512 |
| 2002-04-04 | 500 | 528 | 500 | 519 | 452,000 | 519 |
| 2002-04-03 | 482 | 498 | 482 | 498 | 185,000 | 498 |
| 2002-04-02 | 476 | 491 | 465 | 482 | 76,000 | 482 |
| 2002-04-01 | 480 | 481 | 468 | 471 | 106,000 | 471 |
| 2002-03-29 | 486 | 486 | 475 | 475 | 39,000 | 475 |
| 2002-03-28 | 493 | 499 | 481 | 481 | 113,000 | 481 |
| 2002-03-27 | 484 | 493 | 477 | 493 | 113,000 | 493 |
| 2002-03-26 | 489 | 489 | 480 | 485 | 129,000 | 485 |
| 2002-03-25 | 500 | 500 | 480 | 480 | 126,000 | 480 |
| 2002-03-22 | 490 | 498 | 483 | 489 | 118,000 | 489 |
| 2002-03-20 | 501 | 501 | 483 | 485 | 229,000 | 485 |
| 2002-03-19 | 499 | 504 | 495 | 504 | 222,000 | 504 |
| 2002-03-18 | 473 | 510 | 465 | 490 | 408,000 | 490 |
| 2002-03-15 | 440 | 458 | 440 | 458 | 117,000 | 458 |
| 2002-03-14 | 435 | 440 | 431 | 436 | 62,000 | 436 |
| 2002-03-13 | 437 | 444 | 435 | 435 | 132,000 | 435 |
| 2002-03-12 | 446 | 448 | 441 | 447 | 87,000 | 447 |
| 2002-03-11 | 450 | 453 | 441 | 446 | 121,000 | 446 |
| 2002-03-08 | 408 | 457 | 408 | 450 | 475,000 | 450 |
| 2002-03-07 | 435 | 436 | 428 | 428 | 280,000 | 428 |
| 2002-03-06 | 445 | 450 | 433 | 433 | 55,000 | 433 |
| 2002-03-05 | 460 | 460 | 447 | 450 | 67,000 | 450 |
| 2002-03-04 | 440 | 460 | 440 | 460 | 110,000 | 460 |
| 2002-03-01 | 440 | 440 | 435 | 440 | 67,000 | 440 |
| 2002-02-28 | 451 | 452 | 441 | 445 | 72,000 | 445 |
| 2002-02-27 | 436 | 455 | 436 | 451 | 105,000 | 451 |
| 2002-02-26 | 424 | 438 | 424 | 437 | 41,000 | 437 |
| 2002-02-25 | 433 | 435 | 433 | 434 | 34,000 | 434 |
| 2002-02-22 | 428 | 434 | 428 | 433 | 61,000 | 433 |
| 2002-02-21 | 431 | 433 | 430 | 433 | 43,000 | 433 |
| 2002-02-20 | 415 | 430 | 415 | 430 | 30,000 | 430 |
| 2002-02-19 | 425 | 430 | 413 | 420 | 70,000 | 420 |
| 2002-02-18 | 434 | 440 | 433 | 435 | 50,000 | 435 |
| 2002-02-15 | 417 | 430 | 417 | 423 | 82,000 | 423 |
| 2002-02-14 | 425 | 440 | 420 | 420 | 84,000 | 420 |
| 2002-02-13 | 397 | 428 | 397 | 427 | 124,000 | 427 |
| 2002-02-12 | 395 | 407 | 395 | 407 | 78,000 | 407 |
| 2002-02-08 | 403 | 405 | 398 | 400 | 76,000 | 400 |
| 2002-02-07 | 401 | 406 | 401 | 404 | 25,000 | 404 |
| 2002-02-06 | 410 | 410 | 403 | 406 | 58,000 | 406 |
| 2002-02-05 | 410 | 412 | 408 | 409 | 140,000 | 409 |
| 2002-02-04 | 403 | 415 | 398 | 410 | 181,000 | 410 |
| 2002-02-01 | 391 | 396 | 386 | 389 | 40,000 | 389 |
| 2002-01-31 | 395 | 397 | 390 | 390 | 97,000 | 390 |
| 2002-01-30 | 402 | 405 | 400 | 405 | 46,000 | 405 |
| 2002-01-29 | 410 | 410 | 404 | 409 | 56,000 | 409 |
| 2002-01-28 | 402 | 407 | 402 | 402 | 110,000 | 402 |
| 2002-01-25 | 397 | 412 | 393 | 412 | 128,000 | 412 |
| 2002-01-24 | 398 | 398 | 391 | 397 | 62,000 | 397 |
| 2002-01-23 | 390 | 403 | 390 | 394 | 173,000 | 394 |
| 2002-01-22 | 393 | 402 | 393 | 395 | 97,000 | 395 |
| 2002-01-21 | 410 | 412 | 406 | 408 | 55,000 | 408 |
| 2002-01-18 | 394 | 412 | 394 | 412 | 106,000 | 412 |
| 2002-01-17 | 392 | 400 | 390 | 395 | 68,000 | 395 |
| 2002-01-16 | 402 | 405 | 393 | 400 | 92,000 | 400 |
| 2002-01-15 | 411 | 411 | 405 | 405 | 57,000 | 405 |
| 2002-01-11 | 421 | 421 | 405 | 414 | 107,000 | 414 |
| 2002-01-10 | 419 | 428 | 413 | 421 | 125,000 | 421 |
| 2002-01-09 | 420 | 420 | 409 | 420 | 48,000 | 420 |
| 2002-01-08 | 426 | 427 | 420 | 424 | 86,000 | 424 |
| 2002-01-07 | 423 | 423 | 420 | 421 | 30,000 | 421 |
| 2002-01-04 | 420 | 425 | 420 | 423 | 12,000 | 423 |
分割・併合履歴 ： [1994-09-27]1株→1.1株