6406 フジテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 653 | 653 | 635 | 646 | 84,000 | 646 |
| 2007-12-27 | 680 | 680 | 656 | 656 | 244,000 | 656 |
| 2007-12-26 | 668 | 682 | 654 | 676 | 866,000 | 676 |
| 2007-12-25 | 623 | 685 | 623 | 678 | 892,000 | 678 |
| 2007-12-21 | 610 | 620 | 601 | 612 | 286,000 | 612 |
| 2007-12-20 | 610 | 620 | 608 | 609 | 114,000 | 609 |
| 2007-12-19 | 617 | 628 | 609 | 609 | 144,000 | 609 |
| 2007-12-18 | 623 | 627 | 615 | 616 | 184,000 | 616 |
| 2007-12-17 | 641 | 645 | 621 | 622 | 272,000 | 622 |
| 2007-12-14 | 639 | 649 | 639 | 643 | 304,000 | 643 |
| 2007-12-13 | 656 | 663 | 648 | 649 | 218,000 | 649 |
| 2007-12-12 | 669 | 669 | 654 | 666 | 182,000 | 666 |
| 2007-12-11 | 675 | 680 | 666 | 671 | 175,000 | 671 |
| 2007-12-10 | 669 | 674 | 662 | 668 | 216,000 | 668 |
| 2007-12-07 | 654 | 669 | 654 | 659 | 268,000 | 659 |
| 2007-12-06 | 633 | 645 | 633 | 639 | 163,000 | 639 |
| 2007-12-05 | 631 | 631 | 623 | 628 | 134,000 | 628 |
| 2007-12-04 | 644 | 647 | 620 | 622 | 228,000 | 622 |
| 2007-12-03 | 648 | 657 | 637 | 644 | 309,000 | 644 |
| 2007-11-30 | 631 | 650 | 626 | 641 | 312,000 | 641 |
| 2007-11-29 | 648 | 650 | 613 | 628 | 403,000 | 628 |
| 2007-11-28 | 622 | 631 | 609 | 618 | 433,000 | 618 |
| 2007-11-27 | 636 | 645 | 610 | 632 | 427,000 | 632 |
| 2007-11-26 | 590 | 648 | 590 | 626 | 455,000 | 626 |
| 2007-11-22 | 599 | 608 | 584 | 600 | 257,000 | 600 |
| 2007-11-21 | 603 | 612 | 583 | 593 | 391,000 | 593 |
| 2007-11-20 | 602 | 602 | 573 | 597 | 354,000 | 597 |
| 2007-11-19 | 618 | 623 | 597 | 600 | 308,000 | 600 |
| 2007-11-16 | 637 | 637 | 607 | 617 | 211,000 | 617 |
| 2007-11-15 | 659 | 668 | 644 | 647 | 609,000 | 647 |
| 2007-11-14 | 625 | 660 | 625 | 659 | 215,000 | 659 |
| 2007-11-13 | 620 | 636 | 620 | 634 | 182,000 | 634 |
| 2007-11-12 | 645 | 645 | 620 | 622 | 283,000 | 622 |
| 2007-11-09 | 644 | 661 | 641 | 645 | 143,000 | 645 |
| 2007-11-08 | 650 | 661 | 625 | 643 | 325,000 | 643 |
| 2007-11-07 | 683 | 687 | 665 | 670 | 290,000 | 670 |
| 2007-11-06 | 671 | 720 | 670 | 692 | 187,000 | 692 |
| 2007-11-05 | 692 | 692 | 669 | 675 | 276,000 | 675 |
| 2007-11-02 | 707 | 707 | 690 | 693 | 165,000 | 693 |
| 2007-11-01 | 704 | 714 | 700 | 704 | 168,000 | 704 |
| 2007-10-31 | 691 | 708 | 685 | 702 | 214,000 | 702 |
| 2007-10-30 | 692 | 700 | 686 | 693 | 168,000 | 693 |
| 2007-10-29 | 700 | 703 | 688 | 692 | 172,000 | 692 |
| 2007-10-26 | 696 | 697 | 684 | 692 | 188,000 | 692 |
| 2007-10-25 | 700 | 700 | 675 | 686 | 277,000 | 686 |
| 2007-10-24 | 720 | 723 | 690 | 698 | 270,000 | 698 |
| 2007-10-23 | 706 | 718 | 696 | 700 | 259,000 | 700 |
| 2007-10-22 | 700 | 711 | 693 | 706 | 213,000 | 706 |
| 2007-10-19 | 730 | 730 | 716 | 723 | 105,000 | 723 |
| 2007-10-18 | 723 | 747 | 715 | 743 | 114,000 | 743 |
| 2007-10-17 | 735 | 737 | 713 | 724 | 173,000 | 724 |
| 2007-10-16 | 753 | 753 | 739 | 739 | 98,000 | 739 |
| 2007-10-15 | 759 | 760 | 746 | 754 | 138,000 | 754 |
| 2007-10-12 | 760 | 765 | 753 | 753 | 155,000 | 753 |
| 2007-10-11 | 766 | 770 | 740 | 760 | 208,000 | 760 |
| 2007-10-10 | 759 | 765 | 752 | 755 | 155,000 | 755 |
| 2007-10-09 | 764 | 770 | 756 | 758 | 146,000 | 758 |
| 2007-10-05 | 762 | 766 | 752 | 755 | 222,000 | 755 |
| 2007-10-04 | 759 | 765 | 755 | 758 | 82,000 | 758 |
| 2007-10-03 | 749 | 769 | 749 | 760 | 161,000 | 760 |
| 2007-10-02 | 756 | 757 | 746 | 748 | 103,000 | 748 |
| 2007-10-01 | 756 | 758 | 725 | 738 | 227,000 | 738 |
| 2007-09-28 | 770 | 773 | 753 | 758 | 208,000 | 758 |
| 2007-09-27 | 747 | 774 | 747 | 769 | 135,000 | 769 |
| 2007-09-26 | 758 | 765 | 752 | 757 | 168,000 | 757 |
| 2007-09-25 | 777 | 777 | 750 | 758 | 190,000 | 758 |
| 2007-09-21 | 779 | 779 | 765 | 773 | 151,000 | 773 |
| 2007-09-20 | 770 | 772 | 759 | 771 | 159,000 | 771 |
| 2007-09-19 | 730 | 765 | 730 | 760 | 214,000 | 760 |
| 2007-09-18 | 704 | 722 | 704 | 712 | 162,000 | 712 |
| 2007-09-14 | 703 | 714 | 695 | 708 | 293,000 | 708 |
| 2007-09-13 | 726 | 729 | 709 | 713 | 111,000 | 713 |
| 2007-09-12 | 723 | 740 | 723 | 726 | 163,000 | 726 |
| 2007-09-11 | 742 | 745 | 726 | 733 | 235,000 | 733 |
| 2007-09-10 | 744 | 750 | 732 | 743 | 194,000 | 743 |
| 2007-09-07 | 749 | 760 | 738 | 744 | 111,000 | 744 |
| 2007-09-06 | 753 | 753 | 730 | 741 | 209,000 | 741 |
| 2007-09-05 | 775 | 779 | 741 | 743 | 217,000 | 743 |
| 2007-09-04 | 792 | 792 | 769 | 783 | 158,000 | 783 |
| 2007-09-03 | 786 | 789 | 775 | 783 | 77,000 | 783 |
| 2007-08-31 | 774 | 785 | 760 | 785 | 149,000 | 785 |
| 2007-08-30 | 780 | 780 | 754 | 765 | 103,000 | 765 |
| 2007-08-29 | 745 | 766 | 732 | 759 | 313,000 | 759 |
| 2007-08-28 | 739 | 763 | 736 | 749 | 137,000 | 749 |
| 2007-08-27 | 772 | 773 | 744 | 747 | 200,000 | 747 |
| 2007-08-24 | 778 | 787 | 755 | 772 | 108,000 | 772 |
| 2007-08-23 | 727 | 789 | 726 | 772 | 302,000 | 772 |
| 2007-08-22 | 689 | 743 | 682 | 737 | 405,000 | 737 |
| 2007-08-21 | 696 | 696 | 669 | 687 | 241,000 | 687 |
| 2007-08-20 | 691 | 705 | 678 | 695 | 351,000 | 695 |
| 2007-08-17 | 728 | 728 | 683 | 690 | 246,000 | 690 |
| 2007-08-16 | 731 | 736 | 706 | 730 | 440,000 | 730 |
| 2007-08-15 | 735 | 757 | 725 | 741 | 345,000 | 741 |
| 2007-08-14 | 685 | 742 | 685 | 738 | 509,000 | 738 |
| 2007-08-13 | 714 | 722 | 697 | 705 | 397,000 | 705 |
| 2007-08-10 | 740 | 743 | 698 | 704 | 563,000 | 704 |
| 2007-08-09 | 749 | 756 | 736 | 746 | 452,000 | 746 |
| 2007-08-08 | 748 | 753 | 723 | 742 | 834,000 | 742 |
| 2007-08-07 | 762 | 765 | 744 | 749 | 370,000 | 749 |
| 2007-08-06 | 744 | 769 | 734 | 761 | 536,000 | 761 |
| 2007-08-03 | 787 | 787 | 760 | 764 | 550,000 | 764 |
| 2007-08-02 | 792 | 792 | 781 | 787 | 415,000 | 787 |
| 2007-08-01 | 793 | 795 | 781 | 785 | 287,000 | 785 |
| 2007-07-31 | 810 | 810 | 787 | 792 | 348,000 | 792 |
| 2007-07-30 | 777 | 802 | 767 | 802 | 267,000 | 802 |
| 2007-07-27 | 781 | 804 | 763 | 775 | 203,000 | 775 |
| 2007-07-26 | 799 | 799 | 785 | 785 | 83,000 | 785 |
| 2007-07-25 | 797 | 802 | 790 | 800 | 235,000 | 800 |
| 2007-07-24 | 819 | 819 | 781 | 787 | 503,000 | 787 |
| 2007-07-23 | 821 | 821 | 808 | 817 | 167,000 | 817 |
| 2007-07-20 | 801 | 820 | 796 | 815 | 361,000 | 815 |
| 2007-07-19 | 780 | 809 | 778 | 803 | 362,000 | 803 |
| 2007-07-18 | 796 | 796 | 775 | 780 | 356,000 | 780 |
| 2007-07-17 | 764 | 810 | 763 | 797 | 851,000 | 797 |
| 2007-07-13 | 734 | 769 | 734 | 757 | 2,214,000 | 757 |
| 2007-07-12 | 832 | 861 | 830 | 834 | 246,000 | 834 |
| 2007-07-11 | 831 | 836 | 820 | 829 | 153,000 | 829 |
| 2007-07-10 | 845 | 848 | 838 | 841 | 92,000 | 841 |
| 2007-07-09 | 837 | 848 | 831 | 846 | 126,000 | 846 |
| 2007-07-06 | 855 | 855 | 843 | 846 | 71,000 | 846 |
| 2007-07-05 | 844 | 855 | 833 | 855 | 222,000 | 855 |
| 2007-07-04 | 839 | 846 | 831 | 837 | 111,000 | 837 |
| 2007-07-03 | 845 | 845 | 820 | 840 | 177,000 | 840 |
| 2007-07-02 | 832 | 847 | 832 | 846 | 194,000 | 846 |
| 2007-06-29 | 846 | 846 | 830 | 830 | 217,000 | 830 |
| 2007-06-28 | 852 | 854 | 835 | 842 | 269,000 | 842 |
| 2007-06-27 | 876 | 878 | 848 | 852 | 213,000 | 852 |
| 2007-06-26 | 882 | 885 | 877 | 878 | 52,000 | 878 |
| 2007-06-25 | 890 | 892 | 877 | 877 | 81,000 | 877 |
| 2007-06-22 | 880 | 886 | 877 | 884 | 173,000 | 884 |
| 2007-06-21 | 863 | 869 | 851 | 869 | 77,000 | 869 |
| 2007-06-20 | 871 | 871 | 860 | 864 | 49,000 | 864 |
| 2007-06-19 | 872 | 872 | 852 | 869 | 57,000 | 869 |
| 2007-06-18 | 867 | 880 | 864 | 873 | 154,000 | 873 |
| 2007-06-15 | 854 | 867 | 854 | 867 | 88,000 | 867 |
| 2007-06-14 | 841 | 862 | 838 | 855 | 151,000 | 855 |
| 2007-06-13 | 835 | 844 | 827 | 841 | 144,000 | 841 |
| 2007-06-12 | 844 | 848 | 835 | 835 | 92,000 | 835 |
| 2007-06-11 | 841 | 848 | 835 | 841 | 87,000 | 841 |
| 2007-06-08 | 824 | 834 | 819 | 832 | 274,000 | 832 |
| 2007-06-07 | 836 | 855 | 835 | 854 | 108,000 | 854 |
| 2007-06-06 | 837 | 849 | 837 | 841 | 172,000 | 841 |
| 2007-06-05 | 838 | 847 | 837 | 842 | 117,000 | 842 |
| 2007-06-04 | 846 | 856 | 843 | 846 | 104,000 | 846 |
| 2007-06-01 | 851 | 857 | 843 | 843 | 113,000 | 843 |
| 2007-05-31 | 831 | 850 | 831 | 850 | 118,000 | 850 |
| 2007-05-30 | 847 | 850 | 834 | 834 | 114,000 | 834 |
| 2007-05-29 | 844 | 860 | 840 | 847 | 115,000 | 847 |
| 2007-05-28 | 842 | 850 | 842 | 850 | 78,000 | 850 |
| 2007-05-25 | 845 | 846 | 834 | 842 | 115,000 | 842 |
| 2007-05-24 | 839 | 847 | 838 | 845 | 86,000 | 845 |
| 2007-05-23 | 840 | 848 | 839 | 842 | 143,000 | 842 |
| 2007-05-22 | 820 | 843 | 814 | 840 | 157,000 | 840 |
| 2007-05-21 | 820 | 833 | 813 | 830 | 145,000 | 830 |
| 2007-05-18 | 828 | 828 | 812 | 819 | 103,000 | 819 |
| 2007-05-17 | 824 | 836 | 824 | 828 | 56,000 | 828 |
| 2007-05-16 | 820 | 827 | 805 | 823 | 92,000 | 823 |
| 2007-05-15 | 840 | 841 | 818 | 825 | 330,000 | 825 |
| 2007-05-14 | 860 | 865 | 850 | 850 | 155,000 | 850 |
| 2007-05-11 | 863 | 867 | 858 | 861 | 143,000 | 861 |
| 2007-05-10 | 862 | 869 | 861 | 865 | 103,000 | 865 |
| 2007-05-09 | 863 | 875 | 863 | 872 | 135,000 | 872 |
| 2007-05-08 | 871 | 876 | 870 | 873 | 203,000 | 873 |
| 2007-05-07 | 875 | 876 | 862 | 870 | 236,000 | 870 |
| 2007-05-02 | 860 | 865 | 860 | 863 | 206,000 | 863 |
| 2007-05-01 | 866 | 872 | 857 | 863 | 167,000 | 863 |
| 2007-04-27 | 865 | 875 | 863 | 865 | 256,000 | 865 |
| 2007-04-26 | 867 | 880 | 862 | 875 | 304,000 | 875 |
| 2007-04-25 | 873 | 874 | 855 | 858 | 643,000 | 858 |
| 2007-04-24 | 854 | 884 | 850 | 878 | 734,000 | 878 |
| 2007-04-23 | 818 | 826 | 813 | 814 | 213,000 | 814 |
| 2007-04-20 | 813 | 813 | 798 | 811 | 262,000 | 811 |
| 2007-04-19 | 821 | 826 | 804 | 812 | 235,000 | 812 |
| 2007-04-18 | 827 | 846 | 820 | 831 | 250,000 | 831 |
| 2007-04-17 | 828 | 833 | 813 | 817 | 174,000 | 817 |
| 2007-04-16 | 839 | 853 | 824 | 827 | 359,000 | 827 |
| 2007-04-13 | 836 | 837 | 826 | 829 | 159,000 | 829 |
| 2007-04-12 | 826 | 832 | 820 | 831 | 155,000 | 831 |
| 2007-04-11 | 822 | 825 | 813 | 820 | 193,000 | 820 |
| 2007-04-10 | 837 | 837 | 818 | 821 | 259,000 | 821 |
| 2007-04-09 | 818 | 835 | 818 | 834 | 205,000 | 834 |
| 2007-04-06 | 810 | 818 | 807 | 811 | 69,000 | 811 |
| 2007-04-05 | 813 | 813 | 807 | 808 | 111,000 | 808 |
| 2007-04-04 | 808 | 813 | 805 | 809 | 153,000 | 809 |
| 2007-04-03 | 800 | 807 | 794 | 806 | 224,000 | 806 |
| 2007-04-02 | 806 | 808 | 785 | 788 | 337,000 | 788 |
| 2007-03-30 | 820 | 820 | 804 | 808 | 116,000 | 808 |
| 2007-03-29 | 806 | 814 | 796 | 811 | 154,000 | 811 |
| 2007-03-28 | 801 | 814 | 798 | 802 | 190,000 | 802 |
| 2007-03-27 | 816 | 818 | 797 | 805 | 138,000 | 805 |
| 2007-03-26 | 814 | 814 | 805 | 809 | 128,000 | 809 |
| 2007-03-23 | 817 | 819 | 810 | 813 | 257,000 | 813 |
| 2007-03-22 | 823 | 823 | 803 | 805 | 265,000 | 805 |
| 2007-03-20 | 810 | 825 | 800 | 803 | 245,000 | 803 |
| 2007-03-19 | 801 | 813 | 797 | 807 | 166,000 | 807 |
| 2007-03-16 | 809 | 813 | 794 | 799 | 315,000 | 799 |
| 2007-03-15 | 803 | 820 | 803 | 810 | 272,000 | 810 |
| 2007-03-14 | 819 | 822 | 792 | 798 | 451,000 | 798 |
| 2007-03-13 | 831 | 839 | 818 | 818 | 137,000 | 818 |
| 2007-03-12 | 851 | 859 | 815 | 823 | 403,000 | 823 |
| 2007-03-09 | 827 | 852 | 825 | 837 | 268,000 | 837 |
| 2007-03-08 | 824 | 839 | 821 | 837 | 217,000 | 837 |
| 2007-03-07 | 833 | 855 | 833 | 834 | 389,000 | 834 |
| 2007-03-06 | 797 | 813 | 794 | 813 | 180,000 | 813 |
| 2007-03-05 | 821 | 829 | 797 | 797 | 276,000 | 797 |
| 2007-03-02 | 869 | 869 | 843 | 845 | 212,000 | 845 |
| 2007-03-01 | 863 | 886 | 858 | 860 | 125,000 | 860 |
| 2007-02-28 | 830 | 877 | 820 | 861 | 212,000 | 861 |
| 2007-02-27 | 900 | 905 | 896 | 900 | 186,000 | 900 |
| 2007-02-26 | 903 | 904 | 895 | 898 | 116,000 | 898 |
| 2007-02-23 | 903 | 905 | 894 | 902 | 181,000 | 902 |
| 2007-02-22 | 900 | 903 | 896 | 898 | 121,000 | 898 |
| 2007-02-21 | 896 | 900 | 891 | 900 | 116,000 | 900 |
| 2007-02-20 | 901 | 901 | 889 | 893 | 70,000 | 893 |
| 2007-02-19 | 890 | 902 | 888 | 899 | 103,000 | 899 |
| 2007-02-16 | 899 | 903 | 894 | 900 | 80,000 | 900 |
| 2007-02-15 | 911 | 911 | 888 | 899 | 108,000 | 899 |
| 2007-02-14 | 907 | 908 | 898 | 902 | 201,000 | 902 |
| 2007-02-13 | 899 | 916 | 898 | 905 | 211,000 | 905 |
| 2007-02-09 | 887 | 903 | 887 | 895 | 190,000 | 895 |
| 2007-02-08 | 898 | 898 | 877 | 884 | 163,000 | 884 |
| 2007-02-07 | 898 | 901 | 888 | 889 | 92,000 | 889 |
| 2007-02-06 | 894 | 901 | 888 | 891 | 94,000 | 891 |
| 2007-02-05 | 897 | 900 | 885 | 885 | 168,000 | 885 |
| 2007-02-02 | 900 | 900 | 890 | 891 | 118,000 | 891 |
| 2007-02-01 | 900 | 901 | 890 | 898 | 146,000 | 898 |
| 2007-01-31 | 900 | 904 | 892 | 895 | 279,000 | 895 |
| 2007-01-30 | 905 | 908 | 884 | 891 | 212,000 | 891 |
| 2007-01-29 | 895 | 904 | 892 | 895 | 127,000 | 895 |
| 2007-01-26 | 897 | 897 | 887 | 892 | 116,000 | 892 |
| 2007-01-25 | 904 | 907 | 896 | 896 | 109,000 | 896 |
| 2007-01-24 | 912 | 914 | 908 | 910 | 84,000 | 910 |
| 2007-01-23 | 912 | 912 | 900 | 907 | 118,000 | 907 |
| 2007-01-22 | 908 | 915 | 901 | 911 | 211,000 | 911 |
| 2007-01-19 | 923 | 930 | 899 | 900 | 274,000 | 900 |
| 2007-01-18 | 947 | 947 | 935 | 938 | 195,000 | 938 |
| 2007-01-17 | 920 | 946 | 905 | 938 | 234,000 | 938 |
| 2007-01-16 | 911 | 930 | 902 | 928 | 237,000 | 928 |
| 2007-01-15 | 885 | 908 | 885 | 907 | 163,000 | 907 |
| 2007-01-12 | 883 | 888 | 872 | 885 | 341,000 | 885 |
| 2007-01-11 | 917 | 922 | 884 | 893 | 375,000 | 893 |
| 2007-01-10 | 941 | 942 | 910 | 917 | 207,000 | 917 |
| 2007-01-09 | 937 | 948 | 920 | 942 | 360,000 | 942 |
| 2007-01-05 | 940 | 968 | 937 | 937 | 352,000 | 937 |
| 2007-01-04 | 922 | 939 | 910 | 937 | 117,000 | 937 |
分割・併合履歴 ： [1994-09-27]1株→1.1株