6406 フジテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 462 | 463 | 458 | 462 | 150,000 | 462 |
| 2003-12-29 | 452 | 454 | 447 | 452 | 158,000 | 452 |
| 2003-12-26 | 442 | 452 | 442 | 452 | 185,000 | 452 |
| 2003-12-25 | 443 | 444 | 440 | 441 | 135,000 | 441 |
| 2003-12-24 | 447 | 448 | 442 | 446 | 341,000 | 446 |
| 2003-12-22 | 448 | 450 | 441 | 447 | 289,000 | 447 |
| 2003-12-19 | 448 | 450 | 444 | 449 | 241,000 | 449 |
| 2003-12-18 | 447 | 448 | 440 | 448 | 170,000 | 448 |
| 2003-12-17 | 453 | 453 | 445 | 447 | 147,000 | 447 |
| 2003-12-16 | 442 | 457 | 437 | 455 | 397,000 | 455 |
| 2003-12-15 | 452 | 456 | 450 | 452 | 144,000 | 452 |
| 2003-12-12 | 440 | 447 | 436 | 445 | 329,000 | 445 |
| 2003-12-11 | 440 | 440 | 434 | 436 | 165,000 | 436 |
| 2003-12-10 | 444 | 445 | 437 | 439 | 185,000 | 439 |
| 2003-12-09 | 453 | 453 | 443 | 445 | 177,000 | 445 |
| 2003-12-08 | 455 | 456 | 448 | 452 | 114,000 | 452 |
| 2003-12-05 | 464 | 464 | 456 | 460 | 148,000 | 460 |
| 2003-12-04 | 458 | 465 | 457 | 460 | 175,000 | 460 |
| 2003-12-03 | 469 | 469 | 456 | 457 | 274,000 | 457 |
| 2003-12-02 | 470 | 475 | 464 | 469 | 155,000 | 469 |
| 2003-12-01 | 460 | 484 | 455 | 469 | 148,000 | 469 |
| 2003-11-28 | 464 | 468 | 460 | 466 | 99,000 | 466 |
| 2003-11-27 | 468 | 470 | 465 | 468 | 318,000 | 468 |
| 2003-11-26 | 468 | 469 | 461 | 463 | 436,000 | 463 |
| 2003-11-25 | 487 | 487 | 470 | 471 | 177,000 | 471 |
| 2003-11-21 | 475 | 480 | 472 | 473 | 131,000 | 473 |
| 2003-11-20 | 474 | 481 | 465 | 475 | 408,000 | 475 |
| 2003-11-19 | 466 | 485 | 460 | 473 | 882,000 | 473 |
| 2003-11-18 | 456 | 464 | 451 | 461 | 728,000 | 461 |
| 2003-11-17 | 460 | 462 | 448 | 448 | 543,000 | 448 |
| 2003-11-14 | 490 | 498 | 480 | 485 | 2,289,000 | 485 |
| 2003-11-13 | 451 | 461 | 446 | 460 | 916,000 | 460 |
| 2003-11-12 | 424 | 443 | 424 | 441 | 639,000 | 441 |
| 2003-11-11 | 445 | 445 | 435 | 438 | 529,000 | 438 |
| 2003-11-10 | 458 | 458 | 449 | 450 | 232,000 | 450 |
| 2003-11-07 | 456 | 466 | 453 | 457 | 297,000 | 457 |
| 2003-11-06 | 465 | 470 | 452 | 455 | 412,000 | 455 |
| 2003-11-05 | 465 | 468 | 464 | 468 | 218,000 | 468 |
| 2003-11-04 | 470 | 474 | 460 | 464 | 671,000 | 464 |
| 2003-10-31 | 475 | 480 | 472 | 475 | 236,000 | 475 |
| 2003-10-30 | 476 | 477 | 473 | 477 | 130,000 | 477 |
| 2003-10-29 | 478 | 479 | 473 | 476 | 199,000 | 476 |
| 2003-10-28 | 475 | 478 | 473 | 474 | 104,000 | 474 |
| 2003-10-27 | 469 | 476 | 469 | 470 | 130,000 | 470 |
| 2003-10-24 | 475 | 475 | 465 | 467 | 359,000 | 467 |
| 2003-10-23 | 479 | 479 | 463 | 466 | 508,000 | 466 |
| 2003-10-22 | 498 | 498 | 491 | 491 | 329,000 | 491 |
| 2003-10-21 | 508 | 509 | 496 | 496 | 302,000 | 496 |
| 2003-10-20 | 500 | 504 | 491 | 502 | 318,000 | 502 |
| 2003-10-17 | 487 | 502 | 487 | 499 | 542,000 | 499 |
| 2003-10-16 | 489 | 491 | 483 | 483 | 480,000 | 483 |
| 2003-10-15 | 490 | 493 | 483 | 486 | 854,000 | 486 |
| 2003-10-14 | 497 | 498 | 490 | 495 | 371,000 | 495 |
| 2003-10-10 | 492 | 497 | 490 | 493 | 333,000 | 493 |
| 2003-10-09 | 497 | 500 | 490 | 493 | 376,000 | 493 |
| 2003-10-08 | 510 | 512 | 492 | 496 | 619,000 | 496 |
| 2003-10-07 | 530 | 530 | 521 | 522 | 424,000 | 522 |
| 2003-10-06 | 524 | 532 | 522 | 528 | 1,033,000 | 528 |
| 2003-10-03 | 496 | 517 | 496 | 515 | 593,000 | 515 |
| 2003-10-02 | 486 | 495 | 485 | 491 | 377,000 | 491 |
| 2003-10-01 | 491 | 496 | 477 | 481 | 522,000 | 481 |
| 2003-09-30 | 491 | 497 | 489 | 491 | 333,000 | 491 |
| 2003-09-29 | 490 | 497 | 487 | 489 | 310,000 | 489 |
| 2003-09-26 | 498 | 498 | 482 | 492 | 354,000 | 492 |
| 2003-09-25 | 493 | 497 | 490 | 490 | 295,000 | 490 |
| 2003-09-24 | 493 | 510 | 493 | 500 | 590,000 | 500 |
| 2003-09-22 | 510 | 511 | 499 | 500 | 700,000 | 500 |
| 2003-09-19 | 514 | 514 | 509 | 514 | 417,000 | 514 |
| 2003-09-18 | 510 | 510 | 503 | 507 | 1,585,000 | 507 |
| 2003-09-17 | 518 | 523 | 517 | 518 | 725,000 | 518 |
| 2003-09-16 | 518 | 521 | 507 | 514 | 780,000 | 514 |
| 2003-09-12 | 520 | 525 | 512 | 516 | 659,000 | 516 |
| 2003-09-11 | 535 | 536 | 520 | 523 | 423,000 | 523 |
| 2003-09-10 | 539 | 541 | 535 | 535 | 198,000 | 535 |
| 2003-09-09 | 545 | 547 | 537 | 540 | 351,000 | 540 |
| 2003-09-08 | 535 | 547 | 534 | 536 | 258,000 | 536 |
| 2003-09-05 | 533 | 545 | 533 | 544 | 447,000 | 544 |
| 2003-09-04 | 536 | 543 | 533 | 533 | 275,000 | 533 |
| 2003-09-03 | 552 | 552 | 538 | 543 | 530,000 | 543 |
| 2003-09-02 | 547 | 550 | 543 | 548 | 557,000 | 548 |
| 2003-09-01 | 549 | 555 | 538 | 541 | 497,000 | 541 |
| 2003-08-29 | 533 | 547 | 530 | 542 | 951,000 | 542 |
| 2003-08-28 | 543 | 545 | 529 | 532 | 909,000 | 532 |
| 2003-08-27 | 570 | 570 | 544 | 546 | 484,000 | 546 |
| 2003-08-26 | 578 | 583 | 566 | 569 | 1,190,000 | 569 |
| 2003-08-25 | 532 | 555 | 532 | 548 | 448,000 | 548 |
| 2003-08-22 | 545 | 546 | 533 | 535 | 343,000 | 535 |
| 2003-08-21 | 546 | 559 | 545 | 551 | 363,000 | 551 |
| 2003-08-20 | 569 | 570 | 551 | 559 | 750,000 | 559 |
| 2003-08-19 | 547 | 591 | 535 | 573 | 2,643,000 | 573 |
| 2003-08-18 | 526 | 528 | 522 | 527 | 267,000 | 527 |
| 2003-08-15 | 523 | 532 | 515 | 526 | 539,000 | 526 |
| 2003-08-14 | 515 | 521 | 510 | 518 | 678,000 | 518 |
| 2003-08-13 | 503 | 513 | 499 | 511 | 409,000 | 511 |
| 2003-08-12 | 512 | 512 | 498 | 500 | 475,000 | 500 |
| 2003-08-11 | 491 | 507 | 490 | 502 | 438,000 | 502 |
| 2003-08-08 | 479 | 492 | 477 | 486 | 388,000 | 486 |
| 2003-08-07 | 490 | 491 | 475 | 475 | 1,056,000 | 475 |
| 2003-08-06 | 501 | 506 | 487 | 491 | 1,140,000 | 491 |
| 2003-08-05 | 544 | 544 | 501 | 503 | 1,056,000 | 503 |
| 2003-08-04 | 526 | 549 | 521 | 543 | 439,000 | 543 |
| 2003-08-01 | 525 | 539 | 523 | 525 | 866,000 | 525 |
| 2003-07-31 | 559 | 565 | 544 | 545 | 1,162,000 | 545 |
| 2003-07-30 | 530 | 558 | 527 | 554 | 4,154,000 | 554 |
| 2003-07-29 | 501 | 518 | 498 | 516 | 1,016,000 | 516 |
| 2003-07-28 | 495 | 495 | 485 | 493 | 423,000 | 493 |
| 2003-07-25 | 491 | 491 | 486 | 486 | 219,000 | 486 |
| 2003-07-24 | 482 | 494 | 481 | 488 | 481,000 | 488 |
| 2003-07-23 | 467 | 474 | 467 | 473 | 273,000 | 473 |
| 2003-07-22 | 478 | 478 | 462 | 463 | 280,000 | 463 |
| 2003-07-18 | 456 | 473 | 456 | 465 | 230,000 | 465 |
| 2003-07-17 | 471 | 471 | 455 | 457 | 290,000 | 457 |
| 2003-07-16 | 464 | 475 | 460 | 472 | 302,000 | 472 |
| 2003-07-15 | 476 | 479 | 458 | 461 | 687,000 | 461 |
| 2003-07-14 | 481 | 484 | 464 | 469 | 363,000 | 469 |
| 2003-07-11 | 488 | 489 | 477 | 480 | 256,000 | 480 |
| 2003-07-10 | 489 | 500 | 487 | 488 | 369,000 | 488 |
| 2003-07-09 | 495 | 495 | 486 | 488 | 217,000 | 488 |
| 2003-07-08 | 505 | 510 | 494 | 496 | 374,000 | 496 |
| 2003-07-07 | 501 | 507 | 500 | 503 | 267,000 | 503 |
| 2003-07-04 | 508 | 518 | 506 | 508 | 998,000 | 508 |
| 2003-07-03 | 503 | 511 | 501 | 504 | 583,000 | 504 |
| 2003-07-02 | 504 | 506 | 495 | 495 | 606,000 | 495 |
| 2003-07-01 | 515 | 515 | 501 | 504 | 544,000 | 504 |
| 2003-06-30 | 523 | 524 | 510 | 520 | 305,000 | 520 |
| 2003-06-27 | 515 | 525 | 512 | 523 | 770,000 | 523 |
| 2003-06-26 | 502 | 509 | 496 | 508 | 577,000 | 508 |
| 2003-06-25 | 499 | 505 | 495 | 496 | 463,000 | 496 |
| 2003-06-24 | 483 | 495 | 482 | 490 | 919,000 | 490 |
| 2003-06-23 | 476 | 481 | 474 | 479 | 418,000 | 479 |
| 2003-06-20 | 462 | 467 | 461 | 464 | 391,000 | 464 |
| 2003-06-19 | 463 | 465 | 460 | 461 | 212,000 | 461 |
| 2003-06-18 | 465 | 466 | 462 | 464 | 132,000 | 464 |
| 2003-06-17 | 464 | 467 | 459 | 462 | 245,000 | 462 |
| 2003-06-16 | 464 | 467 | 455 | 463 | 273,000 | 463 |
| 2003-06-13 | 484 | 485 | 470 | 472 | 301,000 | 472 |
| 2003-06-12 | 491 | 491 | 480 | 483 | 190,000 | 483 |
| 2003-06-11 | 489 | 491 | 480 | 481 | 268,000 | 481 |
| 2003-06-10 | 481 | 482 | 476 | 479 | 211,000 | 479 |
| 2003-06-09 | 480 | 491 | 480 | 489 | 302,000 | 489 |
| 2003-06-06 | 472 | 479 | 468 | 479 | 339,000 | 479 |
| 2003-06-05 | 470 | 475 | 468 | 471 | 337,000 | 471 |
| 2003-06-04 | 449 | 472 | 448 | 470 | 580,000 | 470 |
| 2003-06-03 | 453 | 453 | 448 | 449 | 227,000 | 449 |
| 2003-06-02 | 445 | 450 | 445 | 450 | 271,000 | 450 |
| 2003-05-30 | 444 | 445 | 437 | 441 | 253,000 | 441 |
| 2003-05-29 | 448 | 448 | 435 | 445 | 282,000 | 445 |
| 2003-05-28 | 450 | 454 | 446 | 448 | 184,000 | 448 |
| 2003-05-27 | 450 | 451 | 445 | 445 | 270,000 | 445 |
| 2003-05-26 | 454 | 455 | 450 | 451 | 260,000 | 451 |
| 2003-05-23 | 450 | 470 | 446 | 448 | 919,000 | 448 |
| 2003-05-22 | 510 | 517 | 420 | 435 | 880,000 | 435 |
| 2003-05-21 | 505 | 510 | 502 | 507 | 124,000 | 507 |
| 2003-05-20 | 500 | 507 | 499 | 505 | 166,000 | 505 |
| 2003-05-19 | 511 | 511 | 497 | 500 | 393,000 | 500 |
| 2003-05-16 | 518 | 525 | 518 | 521 | 136,000 | 521 |
| 2003-05-15 | 536 | 537 | 521 | 528 | 401,000 | 528 |
| 2003-05-14 | 527 | 551 | 527 | 549 | 623,000 | 549 |
| 2003-05-13 | 525 | 530 | 523 | 527 | 337,000 | 527 |
| 2003-05-12 | 529 | 529 | 516 | 522 | 376,000 | 522 |
| 2003-05-09 | 510 | 512 | 501 | 509 | 161,000 | 509 |
| 2003-05-08 | 510 | 512 | 505 | 505 | 127,000 | 505 |
| 2003-05-07 | 512 | 514 | 503 | 510 | 159,000 | 510 |
| 2003-05-06 | 514 | 517 | 500 | 508 | 154,000 | 508 |
| 2003-05-02 | 507 | 514 | 502 | 505 | 134,000 | 505 |
| 2003-05-01 | 507 | 507 | 500 | 502 | 123,000 | 502 |
| 2003-04-30 | 497 | 509 | 497 | 503 | 180,000 | 503 |
| 2003-04-28 | 503 | 504 | 491 | 492 | 185,000 | 492 |
| 2003-04-25 | 508 | 513 | 501 | 512 | 206,000 | 512 |
| 2003-04-24 | 503 | 507 | 500 | 505 | 87,000 | 505 |
| 2003-04-23 | 500 | 506 | 490 | 502 | 195,000 | 502 |
| 2003-04-22 | 518 | 519 | 498 | 499 | 255,000 | 499 |
| 2003-04-21 | 504 | 515 | 503 | 510 | 373,000 | 510 |
| 2003-04-18 | 499 | 505 | 493 | 500 | 365,000 | 500 |
| 2003-04-17 | 490 | 500 | 490 | 494 | 755,000 | 494 |
| 2003-04-16 | 525 | 528 | 505 | 505 | 411,000 | 505 |
| 2003-04-15 | 518 | 526 | 518 | 521 | 247,000 | 521 |
| 2003-04-14 | 555 | 555 | 499 | 517 | 230,000 | 517 |
| 2003-04-11 | 549 | 560 | 545 | 555 | 262,000 | 555 |
| 2003-04-10 | 537 | 543 | 534 | 543 | 109,000 | 543 |
| 2003-04-09 | 535 | 544 | 530 | 536 | 288,000 | 536 |
| 2003-04-08 | 549 | 549 | 536 | 540 | 306,000 | 540 |
| 2003-04-07 | 550 | 553 | 547 | 549 | 233,000 | 549 |
| 2003-04-04 | 556 | 556 | 540 | 545 | 169,000 | 545 |
| 2003-04-03 | 565 | 568 | 549 | 555 | 278,000 | 555 |
| 2003-04-02 | 563 | 564 | 555 | 560 | 231,000 | 560 |
| 2003-04-01 | 561 | 564 | 551 | 562 | 222,000 | 562 |
| 2003-03-31 | 580 | 580 | 560 | 560 | 149,000 | 560 |
| 2003-03-28 | 572 | 572 | 567 | 570 | 145,000 | 570 |
| 2003-03-27 | 575 | 575 | 566 | 568 | 150,000 | 568 |
| 2003-03-26 | 566 | 575 | 564 | 575 | 251,000 | 575 |
| 2003-03-25 | 569 | 572 | 560 | 562 | 592,000 | 562 |
| 2003-03-24 | 579 | 583 | 568 | 575 | 290,000 | 575 |
| 2003-03-20 | 567 | 579 | 561 | 564 | 448,000 | 564 |
| 2003-03-19 | 576 | 579 | 560 | 567 | 342,000 | 567 |
| 2003-03-18 | 580 | 596 | 579 | 586 | 148,000 | 586 |
| 2003-03-17 | 580 | 592 | 563 | 572 | 232,000 | 572 |
| 2003-03-14 | 580 | 582 | 572 | 575 | 252,000 | 575 |
| 2003-03-13 | 572 | 577 | 565 | 566 | 117,000 | 566 |
| 2003-03-12 | 573 | 586 | 567 | 567 | 146,000 | 567 |
| 2003-03-11 | 594 | 594 | 572 | 572 | 104,000 | 572 |
| 2003-03-10 | 589 | 606 | 567 | 600 | 209,000 | 600 |
| 2003-03-07 | 616 | 617 | 592 | 595 | 148,000 | 595 |
| 2003-03-06 | 617 | 618 | 613 | 616 | 135,000 | 616 |
| 2003-03-05 | 609 | 610 | 599 | 610 | 213,000 | 610 |
| 2003-03-04 | 625 | 625 | 602 | 608 | 235,000 | 608 |
| 2003-03-03 | 616 | 625 | 616 | 624 | 104,000 | 624 |
| 2003-02-28 | 625 | 631 | 617 | 620 | 115,000 | 620 |
| 2003-02-27 | 620 | 622 | 612 | 622 | 127,000 | 622 |
| 2003-02-26 | 628 | 630 | 617 | 618 | 91,000 | 618 |
| 2003-02-25 | 622 | 629 | 611 | 628 | 285,000 | 628 |
| 2003-02-24 | 645 | 645 | 629 | 632 | 106,000 | 632 |
| 2003-02-21 | 642 | 648 | 630 | 645 | 248,000 | 645 |
| 2003-02-20 | 650 | 653 | 639 | 651 | 461,000 | 651 |
| 2003-02-19 | 643 | 663 | 641 | 659 | 1,275,000 | 659 |
| 2003-02-18 | 643 | 644 | 631 | 631 | 836,000 | 631 |
| 2003-02-17 | 625 | 648 | 625 | 633 | 702,000 | 633 |
| 2003-02-14 | 620 | 621 | 616 | 617 | 644,000 | 617 |
| 2003-02-13 | 614 | 625 | 613 | 621 | 226,000 | 621 |
| 2003-02-12 | 612 | 613 | 607 | 611 | 169,000 | 611 |
| 2003-02-10 | 605 | 614 | 604 | 610 | 259,000 | 610 |
| 2003-02-07 | 600 | 606 | 595 | 597 | 161,000 | 597 |
| 2003-02-06 | 616 | 616 | 607 | 610 | 198,000 | 610 |
| 2003-02-05 | 608 | 620 | 605 | 616 | 132,000 | 616 |
| 2003-02-04 | 597 | 610 | 597 | 604 | 91,000 | 604 |
| 2003-02-03 | 587 | 614 | 585 | 612 | 144,000 | 612 |
| 2003-01-31 | 595 | 597 | 585 | 595 | 127,000 | 595 |
| 2003-01-30 | 604 | 604 | 598 | 598 | 34,000 | 598 |
| 2003-01-29 | 612 | 612 | 602 | 602 | 110,000 | 602 |
| 2003-01-28 | 614 | 615 | 609 | 611 | 67,000 | 611 |
| 2003-01-27 | 620 | 622 | 613 | 615 | 105,000 | 615 |
| 2003-01-24 | 610 | 633 | 610 | 626 | 260,000 | 626 |
| 2003-01-23 | 611 | 618 | 601 | 614 | 209,000 | 614 |
| 2003-01-22 | 619 | 619 | 609 | 614 | 104,000 | 614 |
| 2003-01-21 | 613 | 621 | 607 | 621 | 93,000 | 621 |
| 2003-01-20 | 604 | 612 | 604 | 612 | 141,000 | 612 |
| 2003-01-17 | 609 | 618 | 607 | 614 | 242,000 | 614 |
| 2003-01-16 | 630 | 631 | 623 | 629 | 92,000 | 629 |
| 2003-01-15 | 640 | 640 | 630 | 640 | 194,000 | 640 |
| 2003-01-14 | 623 | 645 | 618 | 642 | 368,000 | 642 |
| 2003-01-10 | 619 | 619 | 607 | 613 | 89,000 | 613 |
| 2003-01-09 | 604 | 614 | 603 | 610 | 126,000 | 610 |
| 2003-01-08 | 601 | 614 | 601 | 602 | 85,000 | 602 |
| 2003-01-07 | 616 | 624 | 598 | 599 | 445,000 | 599 |
| 2003-01-06 | 608 | 624 | 608 | 624 | 48,000 | 624 |
分割・併合履歴 ： [1994-09-27]1株→1.1株