6406 フジテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 690 | 693 | 85,000 | 693 |
| 2005-12-29 | 699 | 704 | 698 | 703 | 117,000 | 703 |
| 2005-12-28 | 686 | 695 | 685 | 690 | 195,000 | 690 |
| 2005-12-27 | 691 | 695 | 686 | 690 | 102,000 | 690 |
| 2005-12-26 | 699 | 701 | 694 | 697 | 108,000 | 697 |
| 2005-12-22 | 702 | 702 | 694 | 698 | 125,000 | 698 |
| 2005-12-21 | 694 | 705 | 688 | 701 | 198,000 | 701 |
| 2005-12-20 | 681 | 691 | 677 | 687 | 186,000 | 687 |
| 2005-12-19 | 671 | 682 | 662 | 680 | 172,000 | 680 |
| 2005-12-16 | 663 | 680 | 660 | 671 | 555,000 | 671 |
| 2005-12-15 | 695 | 695 | 658 | 660 | 1,030,000 | 660 |
| 2005-12-14 | 723 | 725 | 689 | 695 | 441,000 | 695 |
| 2005-12-13 | 729 | 735 | 719 | 722 | 396,000 | 722 |
| 2005-12-12 | 739 | 757 | 726 | 729 | 1,068,000 | 729 |
| 2005-12-09 | 683 | 699 | 664 | 699 | 440,000 | 699 |
| 2005-12-08 | 677 | 678 | 650 | 663 | 314,000 | 663 |
| 2005-12-07 | 685 | 688 | 678 | 683 | 361,000 | 683 |
| 2005-12-06 | 684 | 687 | 678 | 678 | 217,000 | 678 |
| 2005-12-05 | 687 | 694 | 685 | 693 | 167,000 | 693 |
| 2005-12-02 | 693 | 693 | 670 | 686 | 243,000 | 686 |
| 2005-12-01 | 657 | 688 | 657 | 684 | 303,000 | 684 |
| 2005-11-30 | 682 | 683 | 656 | 656 | 227,000 | 656 |
| 2005-11-29 | 659 | 686 | 651 | 683 | 596,000 | 683 |
| 2005-11-28 | 655 | 666 | 645 | 655 | 379,000 | 655 |
| 2005-11-25 | 642 | 650 | 630 | 644 | 505,000 | 644 |
| 2005-11-24 | 650 | 653 | 642 | 642 | 343,000 | 642 |
| 2005-11-22 | 657 | 658 | 647 | 652 | 218,000 | 652 |
| 2005-11-21 | 668 | 668 | 655 | 656 | 217,000 | 656 |
| 2005-11-18 | 664 | 666 | 654 | 658 | 107,000 | 658 |
| 2005-11-17 | 666 | 666 | 648 | 658 | 174,000 | 658 |
| 2005-11-16 | 642 | 657 | 639 | 657 | 362,000 | 657 |
| 2005-11-15 | 651 | 655 | 641 | 641 | 359,000 | 641 |
| 2005-11-14 | 676 | 679 | 650 | 650 | 412,000 | 650 |
| 2005-11-11 | 700 | 717 | 689 | 689 | 841,000 | 689 |
| 2005-11-10 | 685 | 699 | 682 | 699 | 476,000 | 699 |
| 2005-11-09 | 680 | 699 | 678 | 685 | 547,000 | 685 |
| 2005-11-08 | 655 | 677 | 648 | 672 | 317,000 | 672 |
| 2005-11-07 | 660 | 660 | 634 | 650 | 361,000 | 650 |
| 2005-11-04 | 656 | 668 | 653 | 660 | 453,000 | 660 |
| 2005-11-02 | 658 | 659 | 652 | 655 | 120,000 | 655 |
| 2005-11-01 | 657 | 660 | 651 | 658 | 111,000 | 658 |
| 2005-10-31 | 650 | 655 | 647 | 647 | 169,000 | 647 |
| 2005-10-28 | 653 | 654 | 644 | 652 | 155,000 | 652 |
| 2005-10-27 | 649 | 658 | 645 | 654 | 206,000 | 654 |
| 2005-10-26 | 646 | 651 | 641 | 646 | 160,000 | 646 |
| 2005-10-25 | 640 | 650 | 637 | 637 | 126,000 | 637 |
| 2005-10-24 | 648 | 648 | 631 | 631 | 82,000 | 631 |
| 2005-10-21 | 650 | 650 | 644 | 647 | 107,000 | 647 |
| 2005-10-20 | 654 | 658 | 643 | 650 | 122,000 | 650 |
| 2005-10-19 | 646 | 655 | 640 | 650 | 139,000 | 650 |
| 2005-10-18 | 650 | 652 | 644 | 645 | 98,000 | 645 |
| 2005-10-17 | 657 | 666 | 653 | 656 | 78,000 | 656 |
| 2005-10-14 | 667 | 667 | 654 | 656 | 101,000 | 656 |
| 2005-10-13 | 660 | 670 | 654 | 667 | 147,000 | 667 |
| 2005-10-12 | 667 | 675 | 665 | 670 | 284,000 | 670 |
| 2005-10-11 | 659 | 667 | 653 | 665 | 165,000 | 665 |
| 2005-10-07 | 649 | 658 | 644 | 651 | 224,000 | 651 |
| 2005-10-06 | 648 | 652 | 640 | 643 | 226,000 | 643 |
| 2005-10-05 | 659 | 659 | 640 | 648 | 301,000 | 648 |
| 2005-10-04 | 646 | 661 | 640 | 660 | 266,000 | 660 |
| 2005-10-03 | 636 | 644 | 623 | 644 | 203,000 | 644 |
| 2005-09-30 | 656 | 664 | 631 | 635 | 201,000 | 635 |
| 2005-09-29 | 646 | 673 | 642 | 672 | 366,000 | 672 |
| 2005-09-28 | 644 | 650 | 637 | 648 | 132,000 | 648 |
| 2005-09-27 | 625 | 644 | 625 | 644 | 283,000 | 644 |
| 2005-09-26 | 624 | 640 | 621 | 639 | 225,000 | 639 |
| 2005-09-22 | 612 | 619 | 610 | 618 | 113,000 | 618 |
| 2005-09-21 | 615 | 615 | 609 | 611 | 125,000 | 611 |
| 2005-09-20 | 612 | 615 | 610 | 613 | 124,000 | 613 |
| 2005-09-16 | 600 | 611 | 598 | 607 | 287,000 | 607 |
| 2005-09-15 | 603 | 606 | 601 | 602 | 124,000 | 602 |
| 2005-09-14 | 607 | 607 | 600 | 601 | 149,000 | 601 |
| 2005-09-13 | 610 | 612 | 606 | 608 | 105,000 | 608 |
| 2005-09-12 | 620 | 620 | 609 | 610 | 90,000 | 610 |
| 2005-09-09 | 611 | 619 | 608 | 613 | 374,000 | 613 |
| 2005-09-08 | 615 | 615 | 605 | 607 | 131,000 | 607 |
| 2005-09-07 | 612 | 619 | 611 | 613 | 184,000 | 613 |
| 2005-09-06 | 609 | 616 | 609 | 613 | 98,000 | 613 |
| 2005-09-05 | 614 | 622 | 609 | 617 | 204,000 | 617 |
| 2005-09-02 | 614 | 617 | 609 | 614 | 157,000 | 614 |
| 2005-09-01 | 600 | 620 | 600 | 614 | 215,000 | 614 |
| 2005-08-31 | 604 | 607 | 598 | 606 | 170,000 | 606 |
| 2005-08-30 | 595 | 603 | 595 | 603 | 163,000 | 603 |
| 2005-08-29 | 596 | 597 | 593 | 594 | 100,000 | 594 |
| 2005-08-26 | 600 | 602 | 595 | 597 | 107,000 | 597 |
| 2005-08-25 | 599 | 599 | 598 | 599 | 54,000 | 599 |
| 2005-08-24 | 598 | 606 | 598 | 598 | 167,000 | 598 |
| 2005-08-23 | 606 | 611 | 606 | 608 | 144,000 | 608 |
| 2005-08-22 | 600 | 608 | 599 | 607 | 123,000 | 607 |
| 2005-08-19 | 597 | 600 | 595 | 599 | 138,000 | 599 |
| 2005-08-18 | 611 | 611 | 596 | 596 | 238,000 | 596 |
| 2005-08-17 | 602 | 604 | 599 | 601 | 140,000 | 601 |
| 2005-08-16 | 606 | 606 | 596 | 602 | 240,000 | 602 |
| 2005-08-15 | 598 | 608 | 597 | 601 | 190,000 | 601 |
| 2005-08-12 | 603 | 605 | 591 | 597 | 344,000 | 597 |
| 2005-08-11 | 606 | 630 | 602 | 602 | 619,000 | 602 |
| 2005-08-10 | 599 | 607 | 599 | 603 | 227,000 | 603 |
| 2005-08-09 | 599 | 604 | 596 | 599 | 182,000 | 599 |
| 2005-08-08 | 589 | 598 | 587 | 598 | 621,000 | 598 |
| 2005-08-05 | 595 | 596 | 589 | 589 | 190,000 | 589 |
| 2005-08-04 | 585 | 599 | 572 | 596 | 896,000 | 596 |
| 2005-08-03 | 594 | 609 | 583 | 584 | 525,000 | 584 |
| 2005-08-02 | 610 | 610 | 590 | 600 | 243,000 | 600 |
| 2005-08-01 | 610 | 616 | 608 | 612 | 107,000 | 612 |
| 2005-07-29 | 607 | 617 | 603 | 609 | 289,000 | 609 |
| 2005-07-28 | 616 | 616 | 604 | 606 | 139,000 | 606 |
| 2005-07-27 | 613 | 618 | 599 | 617 | 726,000 | 617 |
| 2005-07-26 | 590 | 628 | 587 | 623 | 1,025,000 | 623 |
| 2005-07-25 | 581 | 588 | 579 | 581 | 168,000 | 581 |
| 2005-07-22 | 580 | 580 | 574 | 574 | 62,000 | 574 |
| 2005-07-21 | 576 | 579 | 576 | 579 | 48,000 | 579 |
| 2005-07-20 | 570 | 577 | 570 | 576 | 80,000 | 576 |
| 2005-07-19 | 576 | 576 | 570 | 572 | 48,000 | 572 |
| 2005-07-15 | 580 | 580 | 574 | 575 | 59,000 | 575 |
| 2005-07-14 | 570 | 576 | 570 | 570 | 86,000 | 570 |
| 2005-07-13 | 569 | 570 | 566 | 570 | 48,000 | 570 |
| 2005-07-12 | 570 | 570 | 567 | 568 | 45,000 | 568 |
| 2005-07-11 | 569 | 571 | 567 | 570 | 85,000 | 570 |
| 2005-07-08 | 566 | 570 | 560 | 570 | 204,000 | 570 |
| 2005-07-07 | 570 | 570 | 564 | 566 | 124,000 | 566 |
| 2005-07-06 | 572 | 573 | 569 | 571 | 143,000 | 571 |
| 2005-07-05 | 575 | 576 | 573 | 574 | 37,000 | 574 |
| 2005-07-04 | 579 | 579 | 575 | 577 | 88,000 | 577 |
| 2005-07-01 | 571 | 579 | 571 | 577 | 66,000 | 577 |
| 2005-06-30 | 578 | 579 | 573 | 573 | 67,000 | 573 |
| 2005-06-29 | 580 | 580 | 575 | 578 | 69,000 | 578 |
| 2005-06-28 | 573 | 581 | 573 | 580 | 101,000 | 580 |
| 2005-06-27 | 577 | 577 | 572 | 572 | 26,000 | 572 |
| 2005-06-24 | 570 | 578 | 568 | 578 | 181,000 | 578 |
| 2005-06-23 | 574 | 575 | 570 | 571 | 80,000 | 571 |
| 2005-06-22 | 577 | 577 | 572 | 573 | 65,000 | 573 |
| 2005-06-21 | 580 | 580 | 574 | 578 | 60,000 | 578 |
| 2005-06-20 | 579 | 581 | 573 | 579 | 106,000 | 579 |
| 2005-06-17 | 574 | 579 | 573 | 579 | 138,000 | 579 |
| 2005-06-16 | 574 | 575 | 572 | 575 | 59,000 | 575 |
| 2005-06-15 | 575 | 575 | 572 | 573 | 55,000 | 573 |
| 2005-06-14 | 572 | 578 | 572 | 573 | 118,000 | 573 |
| 2005-06-13 | 574 | 577 | 570 | 575 | 135,000 | 575 |
| 2005-06-10 | 571 | 577 | 570 | 575 | 465,000 | 575 |
| 2005-06-09 | 568 | 572 | 565 | 569 | 247,000 | 569 |
| 2005-06-08 | 564 | 571 | 562 | 565 | 148,000 | 565 |
| 2005-06-07 | 564 | 564 | 559 | 563 | 45,000 | 563 |
| 2005-06-06 | 560 | 568 | 559 | 564 | 187,000 | 564 |
| 2005-06-03 | 569 | 569 | 548 | 559 | 205,000 | 559 |
| 2005-06-02 | 571 | 574 | 565 | 568 | 150,000 | 568 |
| 2005-06-01 | 564 | 572 | 563 | 572 | 235,000 | 572 |
| 2005-05-31 | 559 | 565 | 551 | 562 | 286,000 | 562 |
| 2005-05-30 | 553 | 566 | 549 | 559 | 248,000 | 559 |
| 2005-05-27 | 552 | 552 | 543 | 551 | 275,000 | 551 |
| 2005-05-26 | 552 | 557 | 545 | 551 | 259,000 | 551 |
| 2005-05-25 | 556 | 557 | 548 | 551 | 354,000 | 551 |
| 2005-05-24 | 560 | 560 | 556 | 556 | 239,000 | 556 |
| 2005-05-23 | 559 | 563 | 558 | 560 | 263,000 | 560 |
| 2005-05-20 | 563 | 564 | 555 | 558 | 274,000 | 558 |
| 2005-05-19 | 563 | 568 | 560 | 566 | 136,000 | 566 |
| 2005-05-18 | 565 | 566 | 558 | 560 | 121,000 | 560 |
| 2005-05-17 | 568 | 570 | 564 | 568 | 330,000 | 568 |
| 2005-05-16 | 565 | 576 | 565 | 570 | 192,000 | 570 |
| 2005-05-13 | 571 | 574 | 560 | 572 | 240,000 | 572 |
| 2005-05-12 | 573 | 575 | 570 | 572 | 71,000 | 572 |
| 2005-05-11 | 578 | 578 | 567 | 573 | 131,000 | 573 |
| 2005-05-10 | 580 | 584 | 575 | 578 | 223,000 | 578 |
| 2005-05-09 | 570 | 578 | 568 | 578 | 261,000 | 578 |
| 2005-05-06 | 575 | 575 | 570 | 570 | 84,000 | 570 |
| 2005-05-02 | 569 | 573 | 566 | 570 | 146,000 | 570 |
| 2005-04-28 | 574 | 574 | 568 | 571 | 113,000 | 571 |
| 2005-04-27 | 570 | 573 | 565 | 573 | 109,000 | 573 |
| 2005-04-26 | 565 | 572 | 565 | 572 | 79,000 | 572 |
| 2005-04-25 | 561 | 572 | 561 | 567 | 151,000 | 567 |
| 2005-04-22 | 567 | 578 | 561 | 571 | 240,000 | 571 |
| 2005-04-21 | 556 | 561 | 555 | 560 | 261,000 | 560 |
| 2005-04-20 | 561 | 566 | 560 | 565 | 216,000 | 565 |
| 2005-04-19 | 555 | 563 | 555 | 559 | 180,000 | 559 |
| 2005-04-18 | 554 | 562 | 540 | 555 | 532,000 | 555 |
| 2005-04-15 | 563 | 569 | 560 | 564 | 235,000 | 564 |
| 2005-04-14 | 565 | 572 | 558 | 571 | 207,000 | 571 |
| 2005-04-13 | 573 | 573 | 565 | 571 | 183,000 | 571 |
| 2005-04-12 | 568 | 572 | 565 | 572 | 310,000 | 572 |
| 2005-04-11 | 569 | 570 | 563 | 567 | 145,000 | 567 |
| 2005-04-08 | 560 | 570 | 560 | 569 | 179,000 | 569 |
| 2005-04-07 | 557 | 560 | 551 | 560 | 160,000 | 560 |
| 2005-04-06 | 553 | 564 | 548 | 557 | 189,000 | 557 |
| 2005-04-05 | 559 | 563 | 554 | 554 | 162,000 | 554 |
| 2005-04-04 | 549 | 563 | 549 | 563 | 130,000 | 563 |
| 2005-04-01 | 558 | 563 | 548 | 559 | 147,000 | 559 |
| 2005-03-31 | 540 | 559 | 535 | 559 | 336,000 | 559 |
| 2005-03-30 | 555 | 555 | 538 | 544 | 283,000 | 544 |
| 2005-03-29 | 559 | 562 | 546 | 552 | 222,000 | 552 |
| 2005-03-28 | 553 | 566 | 553 | 563 | 138,000 | 563 |
| 2005-03-25 | 566 | 569 | 560 | 568 | 133,000 | 568 |
| 2005-03-24 | 568 | 568 | 560 | 560 | 168,000 | 560 |
| 2005-03-23 | 573 | 574 | 563 | 566 | 79,000 | 566 |
| 2005-03-22 | 575 | 577 | 570 | 572 | 270,000 | 572 |
| 2005-03-18 | 565 | 570 | 562 | 568 | 73,000 | 568 |
| 2005-03-17 | 566 | 566 | 558 | 563 | 124,000 | 563 |
| 2005-03-16 | 569 | 569 | 556 | 561 | 163,000 | 561 |
| 2005-03-15 | 573 | 576 | 559 | 562 | 155,000 | 562 |
| 2005-03-14 | 571 | 574 | 567 | 567 | 211,000 | 567 |
| 2005-03-11 | 568 | 573 | 564 | 571 | 265,000 | 571 |
| 2005-03-10 | 560 | 569 | 558 | 565 | 274,000 | 565 |
| 2005-03-09 | 561 | 568 | 561 | 562 | 131,000 | 562 |
| 2005-03-08 | 569 | 569 | 563 | 563 | 105,000 | 563 |
| 2005-03-07 | 569 | 570 | 564 | 566 | 149,000 | 566 |
| 2005-03-04 | 567 | 569 | 559 | 568 | 182,000 | 568 |
| 2005-03-03 | 567 | 569 | 564 | 569 | 396,000 | 569 |
| 2005-03-02 | 563 | 564 | 558 | 563 | 284,000 | 563 |
| 2005-03-01 | 557 | 560 | 554 | 558 | 129,000 | 558 |
| 2005-02-28 | 558 | 558 | 553 | 556 | 163,000 | 556 |
| 2005-02-25 | 553 | 555 | 548 | 549 | 164,000 | 549 |
| 2005-02-24 | 545 | 552 | 543 | 549 | 244,000 | 549 |
| 2005-02-23 | 550 | 550 | 545 | 545 | 124,000 | 545 |
| 2005-02-22 | 553 | 553 | 551 | 551 | 232,000 | 551 |
| 2005-02-21 | 555 | 555 | 552 | 552 | 165,000 | 552 |
| 2005-02-18 | 555 | 559 | 553 | 554 | 240,000 | 554 |
| 2005-02-17 | 570 | 570 | 552 | 554 | 394,000 | 554 |
| 2005-02-16 | 557 | 570 | 555 | 567 | 711,000 | 567 |
| 2005-02-15 | 557 | 560 | 551 | 552 | 418,000 | 552 |
| 2005-02-14 | 574 | 575 | 566 | 566 | 332,000 | 566 |
| 2005-02-10 | 578 | 582 | 560 | 578 | 835,000 | 578 |
| 2005-02-09 | 580 | 584 | 574 | 583 | 507,000 | 583 |
| 2005-02-08 | 579 | 584 | 578 | 582 | 372,000 | 582 |
| 2005-02-07 | 580 | 588 | 580 | 580 | 345,000 | 580 |
| 2005-02-04 | 580 | 588 | 574 | 578 | 392,000 | 578 |
| 2005-02-03 | 580 | 594 | 577 | 592 | 640,000 | 592 |
| 2005-02-02 | 565 | 577 | 563 | 576 | 418,000 | 576 |
| 2005-02-01 | 562 | 564 | 558 | 564 | 311,000 | 564 |
| 2005-01-31 | 552 | 562 | 552 | 559 | 237,000 | 559 |
| 2005-01-28 | 556 | 556 | 549 | 552 | 210,000 | 552 |
| 2005-01-27 | 552 | 559 | 549 | 559 | 276,000 | 559 |
| 2005-01-26 | 551 | 552 | 548 | 551 | 185,000 | 551 |
| 2005-01-25 | 545 | 553 | 545 | 553 | 419,000 | 553 |
| 2005-01-24 | 534 | 545 | 532 | 544 | 356,000 | 544 |
| 2005-01-21 | 535 | 537 | 531 | 534 | 202,000 | 534 |
| 2005-01-20 | 542 | 542 | 534 | 536 | 172,000 | 536 |
| 2005-01-19 | 536 | 542 | 536 | 541 | 425,000 | 541 |
| 2005-01-18 | 532 | 534 | 530 | 532 | 272,000 | 532 |
| 2005-01-17 | 529 | 533 | 526 | 531 | 393,000 | 531 |
| 2005-01-14 | 526 | 528 | 522 | 527 | 425,000 | 527 |
| 2005-01-13 | 526 | 528 | 523 | 525 | 401,000 | 525 |
| 2005-01-12 | 523 | 528 | 522 | 524 | 651,000 | 524 |
| 2005-01-11 | 529 | 530 | 528 | 529 | 328,000 | 529 |
| 2005-01-07 | 534 | 535 | 523 | 525 | 452,000 | 525 |
| 2005-01-06 | 536 | 536 | 530 | 533 | 176,000 | 533 |
| 2005-01-05 | 535 | 540 | 531 | 536 | 288,000 | 536 |
| 2005-01-04 | 540 | 542 | 534 | 536 | 217,000 | 536 |
分割・併合履歴 ： [1994-09-27]1株→1.1株