6406 フジテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	540	545	539	539	214,000	539
2004-12-29	541	541	536	539	64,000	539
2004-12-28	541	547	541	544	132,000	544
2004-12-27	547	547	539	540	123,000	540
2004-12-24	542	552	535	540	452,000	540
2004-12-22	539	542	536	539	87,000	539
2004-12-21	536	545	535	538	175,000	538
2004-12-20	536	540	530	536	245,000	536
2004-12-17	520	536	520	536	824,000	536
2004-12-16	533	533	523	528	608,000	528
2004-12-15	531	536	529	534	320,000	534
2004-12-14	531	533	523	533	164,000	533
2004-12-13	525	532	525	530	105,000	530
2004-12-10	536	536	526	529	175,000	529
2004-12-09	523	532	519	526	430,000	526
2004-12-08	521	525	520	522	109,000	522
2004-12-07	526	529	523	523	155,000	523
2004-12-06	533	534	526	526	73,000	526
2004-12-03	524	535	523	533	235,000	533
2004-12-02	529	530	526	527	66,000	527
2004-12-01	517	529	516	525	214,000	525
2004-11-30	530	533	527	529	109,000	529
2004-11-29	530	533	530	531	144,000	531
2004-11-26	536	538	529	529	184,000	529
2004-11-25	526	530	523	529	52,000	529
2004-11-24	523	530	522	526	104,000	526
2004-11-22	524	526	519	523	137,000	523
2004-11-19	528	528	520	527	65,000	527
2004-11-18	526	528	520	524	111,000	524
2004-11-17	525	527	521	525	195,000	525
2004-11-16	530	530	525	525	72,000	525
2004-11-15	521	527	521	526	109,000	526
2004-11-12	512	523	511	520	75,000	520
2004-11-11	527	531	521	521	63,000	521
2004-11-10	532	535	519	526	125,000	526
2004-11-09	527	532	527	529	25,000	529
2004-11-08	534	535	530	534	83,000	534
2004-11-05	529	532	527	527	40,000	527
2004-11-04	526	536	526	528	136,000	528
2004-11-02	522	530	522	526	140,000	526
2004-11-01	525	525	520	522	86,000	522
2004-10-29	519	530	516	525	325,000	525
2004-10-28	525	525	518	518	237,000	518
2004-10-27	520	525	514	524	161,000	524
2004-10-26	529	529	520	520	161,000	520
2004-10-25	528	528	523	526	224,000	526
2004-10-22	538	538	525	526	191,000	526
2004-10-21	534	534	521	521	214,000	521
2004-10-20	528	533	518	524	164,000	524
2004-10-19	522	540	522	538	115,000	538
2004-10-18	527	527	520	522	46,000	522
2004-10-15	522	526	517	522	100,000	522
2004-10-14	535	535	526	528	108,000	528
2004-10-13	540	544	540	542	19,000	542
2004-10-12	548	548	540	543	190,000	543
2004-10-08	549	549	542	545	205,000	545
2004-10-07	542	546	537	546	149,000	546
2004-10-06	528	544	528	543	136,000	543
2004-10-05	537	540	531	540	157,000	540
2004-10-04	537	544	531	538	320,000	538
2004-10-01	533	535	527	529	73,000	529
2004-09-30	532	541	532	534	41,000	534
2004-09-29	536	537	530	532	135,000	532
2004-09-28	542	542	532	534	250,000	534
2004-09-27	521	526	515	522	74,000	522
2004-09-24	538	538	530	535	347,000	535
2004-09-22	534	534	525	528	59,000	528
2004-09-21	541	541	530	534	93,000	534
2004-09-17	540	542	535	539	595,000	539
2004-09-16	529	542	527	539	257,000	539
2004-09-15	533	533	528	529	184,000	529
2004-09-14	540	540	530	533	373,000	533
2004-09-13	544	544	535	538	239,000	538
2004-09-10	541	541	526	533	314,000	533
2004-09-09	550	550	540	540	288,000	540
2004-09-08	550	551	547	549	225,000	549
2004-09-07	548	548	540	545	78,000	545
2004-09-06	543	548	543	548	87,000	548
2004-09-03	546	547	539	542	137,000	542
2004-09-02	548	548	546	547	91,000	547
2004-09-01	545	548	545	548	178,000	548
2004-08-31	546	546	537	540	65,000	540
2004-08-30	545	547	542	547	189,000	547
2004-08-27	544	544	531	541	161,000	541
2004-08-26	537	540	533	534	80,000	534
2004-08-25	538	543	537	539	83,000	539
2004-08-24	535	548	534	538	208,000	538
2004-08-23	545	547	537	544	208,000	544
2004-08-20	526	533	525	529	66,000	529
2004-08-19	524	530	519	526	121,000	526
2004-08-18	517	527	514	522	149,000	522
2004-08-17	545	545	516	518	458,000	518
2004-08-16	545	545	531	536	160,000	536
2004-08-13	548	548	545	545	172,000	545
2004-08-12	539	547	536	545	70,000	545
2004-08-11	547	547	540	544	144,000	544
2004-08-10	548	549	545	547	94,000	547
2004-08-09	543	549	541	549	174,000	549
2004-08-06	536	541	533	537	80,000	537
2004-08-05	546	549	538	546	113,000	546
2004-08-04	545	545	536	545	188,000	545
2004-08-03	548	549	531	545	141,000	545
2004-08-02	546	550	532	550	166,000	550
2004-07-30	550	551	543	548	246,000	548
2004-07-29	550	551	543	551	243,000	551
2004-07-28	550	550	536	549	210,000	549
2004-07-27	550	550	537	538	208,000	538
2004-07-26	557	557	550	550	135,000	550
2004-07-23	557	558	555	557	275,000	557
2004-07-22	550	558	550	557	218,000	557
2004-07-21	552	556	548	555	325,000	555
2004-07-20	550	554	549	553	273,000	553
2004-07-16	548	550	543	550	109,000	550
2004-07-15	549	552	545	548	211,000	548
2004-07-14	543	554	543	548	246,000	548
2004-07-13	545	553	530	551	306,000	551
2004-07-12	543	543	536	542	160,000	542
2004-07-09	520	530	518	523	199,000	523
2004-07-08	529	535	517	519	184,000	519
2004-07-07	531	531	510	512	343,000	512
2004-07-06	545	545	531	532	130,000	532
2004-07-05	544	545	530	531	88,000	531
2004-07-02	552	552	547	547	71,000	547
2004-07-01	556	556	547	552	204,000	552
2004-06-30	554	557	550	555	136,000	555
2004-06-29	550	554	549	554	110,000	554
2004-06-28	549	551	548	550	116,000	550
2004-06-25	545	549	542	549	179,000	549
2004-06-24	547	547	535	545	115,000	545
2004-06-23	545	548	539	546	132,000	546
2004-06-22	548	548	535	539	96,000	539
2004-06-21	541	554	536	546	277,000	546
2004-06-18	541	546	520	520	211,000	520
2004-06-17	545	548	540	544	217,000	544
2004-06-16	540	543	538	541	163,000	541
2004-06-15	540	540	535	538	103,000	538
2004-06-14	540	542	537	537	55,000	537
2004-06-11	535	539	531	536	213,000	536
2004-06-10	540	540	533	537	146,000	537
2004-06-09	531	535	525	535	218,000	535
2004-06-08	525	525	523	525	129,000	525
2004-06-07	517	523	517	522	130,000	522
2004-06-04	520	520	505	509	247,000	509
2004-06-03	522	529	509	517	230,000	517
2004-06-02	545	545	534	536	177,000	536
2004-06-01	535	535	530	535	119,000	535
2004-05-31	524	534	524	531	56,000	531
2004-05-28	526	536	526	534	238,000	534
2004-05-27	523	526	521	521	100,000	521
2004-05-26	516	526	515	522	95,000	522
2004-05-25	512	515	511	512	70,000	512
2004-05-24	523	527	510	512	151,000	512
2004-05-21	527	527	515	523	105,000	523
2004-05-20	527	530	512	526	255,000	526
2004-05-19	504	517	501	517	226,000	517
2004-05-18	497	499	490	499	197,000	499
2004-05-17	495	501	492	495	411,000	495
2004-05-14	500	500	487	492	302,000	492
2004-05-13	504	504	487	487	419,000	487
2004-05-12	496	499	478	499	402,000	499
2004-05-11	472	494	471	481	257,000	481
2004-05-10	494	506	465	470	496,000	470
2004-05-07	520	522	512	512	279,000	512
2004-05-06	530	530	515	518	198,000	518
2004-04-30	539	539	525	529	200,000	529
2004-04-28	535	543	533	539	184,000	539
2004-04-27	540	541	522	530	678,000	530
2004-04-26	555	557	548	551	241,000	551
2004-04-23	559	561	557	557	120,000	557
2004-04-22	561	562	557	559	222,000	559
2004-04-21	563	563	553	560	162,000	560
2004-04-20	565	567	565	565	144,000	565
2004-04-19	566	570	565	566	236,000	566
2004-04-16	565	573	565	566	169,000	566
2004-04-15	579	579	563	569	212,000	569
2004-04-14	582	582	569	579	349,000	579
2004-04-13	569	582	565	580	508,000	580
2004-04-12	559	570	559	569	165,000	569
2004-04-09	559	563	552	556	217,000	556
2004-04-08	562	564	559	564	138,000	564
2004-04-07	560	564	557	561	266,000	561
2004-04-06	560	562	557	561	202,000	561
2004-04-05	559	564	556	557	128,000	557
2004-04-02	560	561	555	556	154,000	556
2004-04-01	563	565	558	558	153,000	558
2004-03-31	560	564	556	563	307,000	563
2004-03-30	554	563	554	558	148,000	558
2004-03-29	553	567	553	560	338,000	560
2004-03-26	569	579	568	570	508,000	570
2004-03-25	564	570	563	566	493,000	566
2004-03-24	558	558	552	552	170,000	552
2004-03-23	552	552	545	552	163,000	552
2004-03-22	548	557	546	553	258,000	553
2004-03-19	549	555	547	550	193,000	550
2004-03-18	555	559	544	550	307,000	550
2004-03-17	548	552	544	552	241,000	552
2004-03-16	551	551	541	545	353,000	545
2004-03-15	557	557	550	551	223,000	551
2004-03-12	550	554	550	552	553,000	552
2004-03-11	550	559	547	555	498,000	555
2004-03-10	551	555	550	552	426,000	552
2004-03-09	550	553	547	549	299,000	549
2004-03-08	547	557	545	552	584,000	552
2004-03-05	532	541	530	539	637,000	539
2004-03-04	528	532	527	530	251,000	530
2004-03-03	530	532	527	528	184,000	528
2004-03-02	526	532	526	532	414,000	532
2004-03-01	530	530	523	526	384,000	526
2004-02-27	510	520	510	519	282,000	519
2004-02-26	510	515	508	509	169,000	509
2004-02-25	506	512	503	506	99,000	506
2004-02-24	520	520	510	511	281,000	511
2004-02-23	517	530	516	521	299,000	521
2004-02-20	505	518	505	517	349,000	517
2004-02-19	508	513	505	508	192,000	508
2004-02-18	509	517	505	508	475,000	508
2004-02-17	488	505	486	502	333,000	502
2004-02-16	487	489	486	488	88,000	488
2004-02-13	488	488	483	483	134,000	483
2004-02-12	482	488	482	483	181,000	483
2004-02-10	486	490	480	480	161,000	480
2004-02-09	491	495	484	484	126,000	484
2004-02-06	491	493	484	491	423,000	491
2004-02-05	491	498	488	495	568,000	495
2004-02-04	489	490	484	485	301,000	485
2004-02-03	488	489	485	487	221,000	487
2004-02-02	486	488	482	484	126,000	484
2004-01-30	478	483	473	478	139,000	478
2004-01-29	475	475	470	471	160,000	471
2004-01-28	483	484	475	475	234,000	475
2004-01-27	488	488	482	482	95,000	482
2004-01-26	489	490	483	488	104,000	488
2004-01-23	483	485	478	484	279,000	484
2004-01-22	487	490	484	488	216,000	488
2004-01-21	487	490	482	486	343,000	486
2004-01-20	487	493	484	489	238,000	489
2004-01-19	491	491	483	484	172,000	484
2004-01-16	487	491	486	491	159,000	491
2004-01-15	488	496	484	487	342,000	487
2004-01-14	486	491	482	488	337,000	488
2004-01-13	482	489	482	488	330,000	488
2004-01-09	477	479	474	477	227,000	477
2004-01-08	465	475	465	472	139,000	472
2004-01-07	471	471	464	465	175,000	465
2004-01-06	474	474	468	472	219,000	472
2004-01-05	472	472	466	470	126,000	470

分割・併合履歴： [1994-09-27]1株→1.1株