6406 フジテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 904 | 924 | 900 | 912 | 104,000 | 912 |
| 2006-12-28 | 899 | 905 | 893 | 900 | 114,000 | 900 |
| 2006-12-27 | 900 | 908 | 899 | 900 | 131,000 | 900 |
| 2006-12-26 | 892 | 900 | 892 | 900 | 87,000 | 900 |
| 2006-12-25 | 894 | 900 | 891 | 893 | 97,000 | 893 |
| 2006-12-22 | 898 | 905 | 895 | 898 | 190,000 | 898 |
| 2006-12-21 | 900 | 902 | 897 | 898 | 138,000 | 898 |
| 2006-12-20 | 890 | 905 | 890 | 900 | 187,000 | 900 |
| 2006-12-19 | 887 | 900 | 881 | 881 | 132,000 | 881 |
| 2006-12-18 | 898 | 901 | 891 | 896 | 132,000 | 896 |
| 2006-12-15 | 900 | 902 | 895 | 898 | 148,000 | 898 |
| 2006-12-14 | 891 | 907 | 887 | 898 | 221,000 | 898 |
| 2006-12-13 | 910 | 910 | 891 | 900 | 235,000 | 900 |
| 2006-12-12 | 895 | 928 | 893 | 915 | 360,000 | 915 |
| 2006-12-11 | 881 | 895 | 878 | 895 | 155,000 | 895 |
| 2006-12-08 | 865 | 901 | 865 | 891 | 528,000 | 891 |
| 2006-12-07 | 838 | 852 | 838 | 850 | 130,000 | 850 |
| 2006-12-06 | 837 | 843 | 834 | 839 | 136,000 | 839 |
| 2006-12-05 | 840 | 842 | 827 | 835 | 139,000 | 835 |
| 2006-12-04 | 827 | 846 | 824 | 842 | 272,000 | 842 |
| 2006-12-01 | 793 | 828 | 793 | 828 | 220,000 | 828 |
| 2006-11-30 | 808 | 810 | 800 | 803 | 100,000 | 803 |
| 2006-11-29 | 791 | 810 | 780 | 805 | 202,000 | 805 |
| 2006-11-28 | 762 | 786 | 757 | 786 | 181,000 | 786 |
| 2006-11-27 | 758 | 781 | 758 | 778 | 150,000 | 778 |
| 2006-11-24 | 777 | 785 | 769 | 778 | 147,000 | 778 |
| 2006-11-22 | 759 | 795 | 759 | 795 | 242,000 | 795 |
| 2006-11-21 | 763 | 781 | 759 | 759 | 163,000 | 759 |
| 2006-11-20 | 785 | 787 | 763 | 763 | 165,000 | 763 |
| 2006-11-17 | 761 | 815 | 759 | 781 | 375,000 | 781 |
| 2006-11-16 | 743 | 761 | 743 | 755 | 174,000 | 755 |
| 2006-11-15 | 741 | 757 | 741 | 743 | 286,000 | 743 |
| 2006-11-14 | 722 | 763 | 713 | 747 | 454,000 | 747 |
| 2006-11-13 | 726 | 726 | 716 | 717 | 211,000 | 717 |
| 2006-11-10 | 722 | 730 | 709 | 717 | 199,000 | 717 |
| 2006-11-09 | 733 | 733 | 711 | 722 | 107,000 | 722 |
| 2006-11-08 | 734 | 737 | 729 | 729 | 102,000 | 729 |
| 2006-11-07 | 734 | 741 | 729 | 730 | 116,000 | 730 |
| 2006-11-06 | 725 | 736 | 724 | 733 | 101,000 | 733 |
| 2006-11-02 | 729 | 735 | 726 | 733 | 85,000 | 733 |
| 2006-11-01 | 730 | 735 | 723 | 734 | 94,000 | 734 |
| 2006-10-31 | 728 | 739 | 725 | 730 | 238,000 | 730 |
| 2006-10-30 | 747 | 748 | 728 | 730 | 292,000 | 730 |
| 2006-10-27 | 737 | 768 | 725 | 748 | 592,000 | 748 |
| 2006-10-26 | 734 | 735 | 725 | 733 | 211,000 | 733 |
| 2006-10-25 | 745 | 745 | 734 | 734 | 128,000 | 734 |
| 2006-10-24 | 745 | 749 | 744 | 746 | 74,000 | 746 |
| 2006-10-23 | 750 | 750 | 743 | 749 | 87,000 | 749 |
| 2006-10-20 | 739 | 751 | 739 | 749 | 77,000 | 749 |
| 2006-10-19 | 740 | 748 | 740 | 748 | 89,000 | 748 |
| 2006-10-18 | 735 | 740 | 732 | 740 | 49,000 | 740 |
| 2006-10-17 | 737 | 746 | 737 | 743 | 140,000 | 743 |
| 2006-10-16 | 742 | 753 | 742 | 747 | 190,000 | 747 |
| 2006-10-13 | 740 | 747 | 729 | 742 | 204,000 | 742 |
| 2006-10-12 | 731 | 744 | 730 | 735 | 163,000 | 735 |
| 2006-10-11 | 734 | 735 | 718 | 730 | 184,000 | 730 |
| 2006-10-10 | 731 | 744 | 716 | 735 | 91,000 | 735 |
| 2006-10-06 | 732 | 736 | 721 | 730 | 138,000 | 730 |
| 2006-10-05 | 726 | 740 | 724 | 740 | 126,000 | 740 |
| 2006-10-04 | 735 | 740 | 720 | 724 | 170,000 | 724 |
| 2006-10-03 | 738 | 744 | 736 | 741 | 25,000 | 741 |
| 2006-10-02 | 741 | 745 | 738 | 738 | 87,000 | 738 |
| 2006-09-29 | 744 | 747 | 737 | 739 | 82,000 | 739 |
| 2006-09-28 | 747 | 748 | 739 | 743 | 223,000 | 743 |
| 2006-09-27 | 737 | 765 | 729 | 754 | 247,000 | 754 |
| 2006-09-26 | 740 | 740 | 729 | 734 | 140,000 | 734 |
| 2006-09-25 | 737 | 743 | 725 | 743 | 262,000 | 743 |
| 2006-09-22 | 740 | 740 | 731 | 731 | 109,000 | 731 |
| 2006-09-21 | 732 | 740 | 725 | 740 | 113,000 | 740 |
| 2006-09-20 | 727 | 730 | 713 | 729 | 93,000 | 729 |
| 2006-09-19 | 741 | 750 | 730 | 737 | 194,000 | 737 |
| 2006-09-15 | 740 | 743 | 734 | 740 | 80,000 | 740 |
| 2006-09-14 | 744 | 746 | 740 | 745 | 121,000 | 745 |
| 2006-09-13 | 749 | 759 | 740 | 746 | 158,000 | 746 |
| 2006-09-12 | 745 | 758 | 741 | 745 | 157,000 | 745 |
| 2006-09-11 | 763 | 765 | 749 | 749 | 241,000 | 749 |
| 2006-09-08 | 745 | 787 | 744 | 773 | 401,000 | 773 |
| 2006-09-07 | 745 | 745 | 738 | 738 | 109,000 | 738 |
| 2006-09-06 | 740 | 751 | 740 | 746 | 115,000 | 746 |
| 2006-09-05 | 748 | 748 | 738 | 745 | 74,000 | 745 |
| 2006-09-04 | 744 | 749 | 743 | 747 | 108,000 | 747 |
| 2006-09-01 | 744 | 748 | 740 | 743 | 31,000 | 743 |
| 2006-08-31 | 738 | 749 | 738 | 743 | 112,000 | 743 |
| 2006-08-30 | 738 | 747 | 730 | 743 | 156,000 | 743 |
| 2006-08-29 | 732 | 737 | 727 | 737 | 98,000 | 737 |
| 2006-08-28 | 742 | 742 | 722 | 722 | 106,000 | 722 |
| 2006-08-25 | 744 | 755 | 737 | 741 | 164,000 | 741 |
| 2006-08-24 | 749 | 749 | 735 | 742 | 76,000 | 742 |
| 2006-08-23 | 749 | 750 | 744 | 750 | 101,000 | 750 |
| 2006-08-22 | 748 | 751 | 742 | 750 | 93,000 | 750 |
| 2006-08-21 | 752 | 752 | 743 | 748 | 59,000 | 748 |
| 2006-08-18 | 745 | 754 | 734 | 746 | 122,000 | 746 |
| 2006-08-17 | 745 | 749 | 734 | 737 | 191,000 | 737 |
| 2006-08-16 | 748 | 753 | 739 | 749 | 174,000 | 749 |
| 2006-08-15 | 732 | 745 | 728 | 742 | 154,000 | 742 |
| 2006-08-14 | 717 | 730 | 717 | 729 | 96,000 | 729 |
| 2006-08-11 | 714 | 719 | 705 | 717 | 181,000 | 717 |
| 2006-08-10 | 712 | 726 | 700 | 717 | 272,000 | 717 |
| 2006-08-09 | 681 | 712 | 681 | 711 | 448,000 | 711 |
| 2006-08-08 | 695 | 695 | 683 | 691 | 221,000 | 691 |
| 2006-08-07 | 710 | 712 | 691 | 694 | 292,000 | 694 |
| 2006-08-04 | 711 | 718 | 690 | 694 | 217,000 | 694 |
| 2006-08-03 | 715 | 719 | 700 | 701 | 145,000 | 701 |
| 2006-08-02 | 725 | 732 | 708 | 710 | 480,000 | 710 |
| 2006-08-01 | 743 | 750 | 732 | 740 | 165,000 | 740 |
| 2006-07-31 | 731 | 743 | 729 | 733 | 116,000 | 733 |
| 2006-07-28 | 720 | 730 | 717 | 721 | 98,000 | 721 |
| 2006-07-27 | 705 | 711 | 700 | 708 | 67,000 | 708 |
| 2006-07-26 | 703 | 711 | 703 | 703 | 33,000 | 703 |
| 2006-07-25 | 700 | 712 | 700 | 706 | 65,000 | 706 |
| 2006-07-24 | 696 | 703 | 690 | 694 | 241,000 | 694 |
| 2006-07-21 | 692 | 699 | 689 | 693 | 128,000 | 693 |
| 2006-07-20 | 718 | 719 | 703 | 712 | 223,000 | 712 |
| 2006-07-19 | 700 | 714 | 694 | 698 | 151,000 | 698 |
| 2006-07-18 | 716 | 716 | 682 | 688 | 212,000 | 688 |
| 2006-07-14 | 739 | 739 | 713 | 715 | 173,000 | 715 |
| 2006-07-13 | 721 | 745 | 715 | 738 | 158,000 | 738 |
| 2006-07-12 | 725 | 734 | 715 | 731 | 144,000 | 731 |
| 2006-07-11 | 760 | 760 | 722 | 731 | 322,000 | 731 |
| 2006-07-10 | 753 | 762 | 741 | 762 | 161,000 | 762 |
| 2006-07-07 | 755 | 759 | 746 | 753 | 83,000 | 753 |
| 2006-07-06 | 755 | 756 | 738 | 743 | 82,000 | 743 |
| 2006-07-05 | 748 | 752 | 745 | 750 | 69,000 | 750 |
| 2006-07-04 | 760 | 762 | 754 | 758 | 127,000 | 758 |
| 2006-07-03 | 752 | 764 | 751 | 751 | 225,000 | 751 |
| 2006-06-30 | 773 | 780 | 751 | 757 | 231,000 | 757 |
| 2006-06-29 | 752 | 763 | 744 | 753 | 133,000 | 753 |
| 2006-06-28 | 750 | 759 | 745 | 752 | 146,000 | 752 |
| 2006-06-27 | 762 | 772 | 760 | 771 | 156,000 | 771 |
| 2006-06-26 | 750 | 761 | 750 | 752 | 121,000 | 752 |
| 2006-06-23 | 752 | 762 | 746 | 760 | 190,000 | 760 |
| 2006-06-22 | 740 | 771 | 740 | 771 | 181,000 | 771 |
| 2006-06-21 | 756 | 758 | 723 | 736 | 237,000 | 736 |
| 2006-06-20 | 756 | 765 | 739 | 751 | 207,000 | 751 |
| 2006-06-19 | 782 | 788 | 758 | 765 | 215,000 | 765 |
| 2006-06-16 | 770 | 782 | 766 | 777 | 210,000 | 777 |
| 2006-06-15 | 773 | 787 | 756 | 766 | 375,000 | 766 |
| 2006-06-14 | 753 | 788 | 750 | 783 | 245,000 | 783 |
| 2006-06-13 | 782 | 787 | 763 | 763 | 276,000 | 763 |
| 2006-06-12 | 784 | 793 | 755 | 790 | 247,000 | 790 |
| 2006-06-09 | 749 | 766 | 732 | 765 | 676,000 | 765 |
| 2006-06-08 | 725 | 751 | 721 | 748 | 361,000 | 748 |
| 2006-06-07 | 783 | 784 | 757 | 765 | 207,000 | 765 |
| 2006-06-06 | 781 | 792 | 775 | 783 | 194,000 | 783 |
| 2006-06-05 | 814 | 815 | 786 | 798 | 483,000 | 798 |
| 2006-06-02 | 802 | 825 | 780 | 824 | 302,000 | 824 |
| 2006-06-01 | 804 | 813 | 797 | 801 | 227,000 | 801 |
| 2006-05-31 | 820 | 831 | 791 | 795 | 440,000 | 795 |
| 2006-05-30 | 845 | 850 | 805 | 836 | 361,000 | 836 |
| 2006-05-29 | 860 | 885 | 846 | 847 | 523,000 | 847 |
| 2006-05-26 | 817 | 841 | 814 | 837 | 582,000 | 837 |
| 2006-05-25 | 810 | 825 | 808 | 816 | 480,000 | 816 |
| 2006-05-24 | 791 | 810 | 785 | 808 | 204,000 | 808 |
| 2006-05-23 | 791 | 798 | 775 | 798 | 417,000 | 798 |
| 2006-05-22 | 814 | 814 | 790 | 801 | 270,000 | 801 |
| 2006-05-19 | 787 | 813 | 770 | 813 | 236,000 | 813 |
| 2006-05-18 | 776 | 794 | 774 | 787 | 343,000 | 787 |
| 2006-05-17 | 819 | 819 | 789 | 816 | 226,000 | 816 |
| 2006-05-16 | 825 | 825 | 805 | 808 | 318,000 | 808 |
| 2006-05-15 | 782 | 805 | 782 | 795 | 130,000 | 795 |
| 2006-05-12 | 813 | 815 | 792 | 802 | 189,000 | 802 |
| 2006-05-11 | 804 | 827 | 798 | 812 | 277,000 | 812 |
| 2006-05-10 | 800 | 805 | 796 | 797 | 134,000 | 797 |
| 2006-05-09 | 803 | 807 | 795 | 802 | 43,000 | 802 |
| 2006-05-08 | 798 | 814 | 790 | 805 | 178,000 | 805 |
| 2006-05-02 | 780 | 794 | 779 | 792 | 106,000 | 792 |
| 2006-05-01 | 764 | 785 | 764 | 780 | 78,000 | 780 |
| 2006-04-28 | 775 | 777 | 760 | 774 | 157,000 | 774 |
| 2006-04-27 | 765 | 773 | 762 | 773 | 115,000 | 773 |
| 2006-04-26 | 762 | 773 | 762 | 772 | 101,000 | 772 |
| 2006-04-25 | 762 | 777 | 758 | 772 | 144,000 | 772 |
| 2006-04-24 | 782 | 782 | 754 | 760 | 196,000 | 760 |
| 2006-04-21 | 770 | 789 | 769 | 784 | 143,000 | 784 |
| 2006-04-20 | 763 | 772 | 763 | 771 | 73,000 | 771 |
| 2006-04-19 | 770 | 780 | 767 | 768 | 92,000 | 768 |
| 2006-04-18 | 750 | 764 | 749 | 761 | 67,000 | 761 |
| 2006-04-17 | 757 | 766 | 749 | 760 | 169,000 | 760 |
| 2006-04-14 | 766 | 774 | 753 | 760 | 223,000 | 760 |
| 2006-04-13 | 750 | 758 | 732 | 747 | 165,000 | 747 |
| 2006-04-12 | 770 | 775 | 754 | 754 | 222,000 | 754 |
| 2006-04-11 | 780 | 780 | 772 | 775 | 87,000 | 775 |
| 2006-04-10 | 775 | 786 | 774 | 779 | 95,000 | 779 |
| 2006-04-07 | 767 | 770 | 760 | 770 | 56,000 | 770 |
| 2006-04-06 | 768 | 773 | 760 | 766 | 102,000 | 766 |
| 2006-04-05 | 759 | 778 | 759 | 760 | 141,000 | 760 |
| 2006-04-04 | 761 | 770 | 756 | 759 | 125,000 | 759 |
| 2006-04-03 | 751 | 762 | 749 | 758 | 99,000 | 758 |
| 2006-03-31 | 764 | 764 | 746 | 758 | 73,000 | 758 |
| 2006-03-30 | 760 | 761 | 750 | 754 | 141,000 | 754 |
| 2006-03-29 | 758 | 771 | 754 | 767 | 103,000 | 767 |
| 2006-03-28 | 752 | 765 | 752 | 763 | 94,000 | 763 |
| 2006-03-27 | 756 | 774 | 756 | 767 | 294,000 | 767 |
| 2006-03-24 | 740 | 752 | 740 | 750 | 222,000 | 750 |
| 2006-03-23 | 724 | 737 | 724 | 732 | 122,000 | 732 |
| 2006-03-22 | 732 | 739 | 721 | 723 | 116,000 | 723 |
| 2006-03-20 | 732 | 739 | 727 | 733 | 207,000 | 733 |
| 2006-03-17 | 725 | 725 | 704 | 717 | 143,000 | 717 |
| 2006-03-16 | 716 | 730 | 709 | 710 | 240,000 | 710 |
| 2006-03-15 | 741 | 741 | 720 | 721 | 200,000 | 721 |
| 2006-03-14 | 745 | 754 | 726 | 732 | 300,000 | 732 |
| 2006-03-13 | 729 | 740 | 728 | 734 | 123,000 | 734 |
| 2006-03-10 | 725 | 737 | 710 | 719 | 310,000 | 719 |
| 2006-03-09 | 701 | 725 | 701 | 725 | 128,000 | 725 |
| 2006-03-08 | 706 | 710 | 699 | 699 | 152,000 | 699 |
| 2006-03-07 | 707 | 719 | 707 | 707 | 125,000 | 707 |
| 2006-03-06 | 717 | 717 | 710 | 712 | 117,000 | 712 |
| 2006-03-03 | 715 | 724 | 704 | 708 | 204,000 | 708 |
| 2006-03-02 | 721 | 730 | 715 | 715 | 119,000 | 715 |
| 2006-03-01 | 737 | 737 | 711 | 711 | 124,000 | 711 |
| 2006-02-28 | 725 | 739 | 718 | 727 | 211,000 | 727 |
| 2006-02-27 | 727 | 737 | 723 | 724 | 195,000 | 724 |
| 2006-02-24 | 710 | 740 | 709 | 734 | 413,000 | 734 |
| 2006-02-23 | 692 | 715 | 692 | 709 | 206,000 | 709 |
| 2006-02-22 | 699 | 709 | 696 | 697 | 146,000 | 697 |
| 2006-02-21 | 690 | 702 | 690 | 699 | 177,000 | 699 |
| 2006-02-20 | 700 | 701 | 679 | 691 | 898,000 | 691 |
| 2006-02-17 | 700 | 704 | 699 | 699 | 196,000 | 699 |
| 2006-02-16 | 700 | 702 | 699 | 699 | 254,000 | 699 |
| 2006-02-15 | 701 | 704 | 699 | 701 | 347,000 | 701 |
| 2006-02-14 | 704 | 707 | 700 | 701 | 155,000 | 701 |
| 2006-02-13 | 700 | 706 | 695 | 706 | 340,000 | 706 |
| 2006-02-10 | 703 | 708 | 694 | 700 | 173,000 | 700 |
| 2006-02-09 | 704 | 709 | 697 | 703 | 234,000 | 703 |
| 2006-02-08 | 703 | 705 | 700 | 703 | 276,000 | 703 |
| 2006-02-07 | 709 | 709 | 702 | 703 | 93,000 | 703 |
| 2006-02-06 | 713 | 714 | 699 | 705 | 127,000 | 705 |
| 2006-02-03 | 706 | 708 | 697 | 706 | 125,000 | 706 |
| 2006-02-02 | 704 | 710 | 704 | 707 | 86,000 | 707 |
| 2006-02-01 | 710 | 712 | 703 | 703 | 97,000 | 703 |
| 2006-01-31 | 715 | 718 | 705 | 712 | 214,000 | 712 |
| 2006-01-30 | 712 | 717 | 704 | 705 | 196,000 | 705 |
| 2006-01-27 | 692 | 705 | 691 | 703 | 250,000 | 703 |
| 2006-01-26 | 687 | 694 | 687 | 691 | 100,000 | 691 |
| 2006-01-25 | 690 | 699 | 685 | 687 | 181,000 | 687 |
| 2006-01-24 | 680 | 693 | 680 | 690 | 135,000 | 690 |
| 2006-01-23 | 681 | 689 | 676 | 677 | 155,000 | 677 |
| 2006-01-20 | 691 | 694 | 679 | 681 | 193,000 | 681 |
| 2006-01-19 | 680 | 700 | 670 | 691 | 195,000 | 691 |
| 2006-01-18 | 690 | 691 | 666 | 687 | 230,000 | 687 |
| 2006-01-17 | 700 | 707 | 690 | 693 | 183,000 | 693 |
| 2006-01-16 | 702 | 709 | 698 | 705 | 124,000 | 705 |
| 2006-01-13 | 700 | 707 | 699 | 702 | 127,000 | 702 |
| 2006-01-12 | 709 | 709 | 697 | 706 | 123,000 | 706 |
| 2006-01-11 | 696 | 704 | 696 | 704 | 137,000 | 704 |
| 2006-01-10 | 705 | 705 | 693 | 696 | 181,000 | 696 |
| 2006-01-06 | 701 | 710 | 698 | 702 | 165,000 | 702 |
| 2006-01-05 | 701 | 702 | 694 | 700 | 122,000 | 700 |
| 2006-01-04 | 698 | 706 | 696 | 702 | 85,000 | 702 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
