6406 フジテック(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3032032531832335,000323
2008-12-2930232030231948,000319
2008-12-2629830329829910,000299
2008-12-2530230329830376,000303
2008-12-2429229628929253,000292
2008-12-2229529928729240,000292
2008-12-1929529828629063,000290
2008-12-1830631229729881,000298
2008-12-1729830829530239,000302
2008-12-1631031429029890,000298
2008-12-1530832330831287,000312
2008-12-12321321306312142,000312
2008-12-1130732130732170,000321
2008-12-1030231329831274,000312
2008-12-0929630629630445,000304
2008-12-0828931028729653,000296
2008-12-05285298284289144,000289
2008-12-04276285272280122,000280
2008-12-03272280263279186,000279
2008-12-02282285272272150,000272
2008-12-0130030429529883,000298
2008-11-2830030630030562,000305
2008-11-2731031030130336,000303
2008-11-2630931230530858,000308
2008-11-25335335299315198,000315
2008-11-21299310289300169,000300
2008-11-2030530929829959,000299
2008-11-1931231230230247,000302
2008-11-1830530730030650,000306
2008-11-17299311291304117,000304
2008-11-1431332230230364,000303
2008-11-13300307296299173,000299
2008-11-12310320302314108,000314
2008-11-11330330312312167,000312
2008-11-10330338324330128,000330
2008-11-07309322301314177,000314
2008-11-06344344314314203,000314
2008-11-05337345325342353,000342
2008-11-04356356337338132,000338
2008-10-31321359316343355,000343
2008-10-30327340315333465,000333
2008-10-29314337303332503,000332
2008-10-28220289220289448,000289
2008-10-27275275220220482,000220
2008-10-24311313280285353,000285
2008-10-23310311290300405,000300
2008-10-22328328312319381,000319
2008-10-21338347338343144,000343
2008-10-20340340326331162,000331
2008-10-17332347332340156,000340
2008-10-16347347322322178,000322
2008-10-15343362330361265,000361
2008-10-14330354330339299,000339
2008-10-10298309286294462,000294
2008-10-09335347324333260,000333
2008-10-08411411333350387,000350
2008-10-07413414405411179,000411
2008-10-06446446413417140,000417
2008-10-0345545543243670,000436
2008-10-02509509445453163,000453
2008-10-01513518488504130,000504
2008-09-30520526501513133,000513
2008-09-2955757754554560,000545
2008-09-26585585545550148,000550
2008-09-25592596575579164,000579
2008-09-24587587568577112,000577
2008-09-22597598565567117,000567
2008-09-19576598568571375,000571
2008-09-18536582530582198,000582
2008-09-17549559539551102,000551
2008-09-16530544517539124,000539
2008-09-12526536525536134,000536
2008-09-11563563533534111,000534
2008-09-1055457755456453,000564
2008-09-0957158255456048,000560
2008-09-0855457855457066,000570
2008-09-05571571551560102,000560
2008-09-04545585539581216,000581
2008-09-0354456754455140,000551
2008-09-0256857354254686,000546
2008-09-0155357555356181,000561
2008-08-2955057055056392,000563
2008-08-2855055052953758,000537
2008-08-2754554552753634,000536
2008-08-2654454453753915,000539
2008-08-2554354953454466,000544
2008-08-2254154152552627,000526
2008-08-2154655753854153,000541
2008-08-2053854653754453,000544
2008-08-1954054553653740,000537
2008-08-18540553540548104,000548
2008-08-1553855053855051,000550
2008-08-1454555553854856,000548
2008-08-13562566546547100,000547
2008-08-1256857656756750,000567
2008-08-1156357856257449,000574
2008-08-0855857555857371,000573
2008-08-0757857856057076,000570
2008-08-06555587555578182,000578
2008-08-0554556254255363,000553
2008-08-04557571546546110,000546
2008-08-0157657655655772,000557
2008-07-3158458856557881,000578
2008-07-30578585578583116,000583
2008-07-2958558557357969,000579
2008-07-2860360559059290,000592
2008-07-25625633601603193,000603
2008-07-2460060758760780,000607
2008-07-2359860258558595,000585
2008-07-22572583572583101,000583
2008-07-1857457857057396,000573
2008-07-1757657857057297,000572
2008-07-16581583570576104,000576
2008-07-15575584575581103,000581
2008-07-14586595575582135,000582
2008-07-11596596579587198,000587
2008-07-10603607595595214,000595
2008-07-09623625603605130,000605
2008-07-08632639601607172,000607
2008-07-07634640621631128,000631
2008-07-04644650615634214,000634
2008-07-0362262861262492,000624
2008-07-02633633617622108,000622
2008-07-01638647628644168,000644
2008-06-30615632613629123,000629
2008-06-27596616596616105,000616
2008-06-26626629617619254,000619
2008-06-25620622599616173,000616
2008-06-24601611596610167,000610
2008-06-23599603583600247,000600
2008-06-20604613593593124,000593
2008-06-19618623605611158,000611
2008-06-18620628613627102,000627
2008-06-17620623608613116,000613
2008-06-16614622594610150,000610
2008-06-13601609601607137,000607
2008-06-12611614608611110,000611
2008-06-1161662660862082,000620
2008-06-1062863862262392,000623
2008-06-0962464362463279,000632
2008-06-0666366364965489,000654
2008-06-0566266964666992,000669
2008-06-0464865963965985,000659
2008-06-03632640622639103,000639
2008-06-0264065263064654,000646
2008-05-30631650631650116,000650
2008-05-2961764661764196,000641
2008-05-28618628606607172,000607
2008-05-27609630608628121,000628
2008-05-26616619601609175,000609
2008-05-23645649621631137,000631
2008-05-22620633610631123,000631
2008-05-21623632619625260,000625
2008-05-2062063661962887,000628
2008-05-19633635627630119,000630
2008-05-16660661637643148,000643
2008-05-15650677649670138,000670
2008-05-14623645613644163,000644
2008-05-13618624602622191,000622
2008-05-12598616594612205,000612
2008-05-0960261058458886,000588
2008-05-0860961360360973,000609
2008-05-07604626604608157,000608
2008-05-0259961359661384,000613
2008-05-0159760759759866,000598
2008-04-30595619590619107,000619
2008-04-28587596586595116,000595
2008-04-25590594586590130,000590
2008-04-2459159458258872,000588
2008-04-2357658757658553,000585
2008-04-22571585567575109,000575
2008-04-2158658657558084,000580
2008-04-1855856353956299,000562
2008-04-1755256154855892,000558
2008-04-16535557535546219,000546
2008-04-15537543532539163,000539
2008-04-1453853951853482,000534
2008-04-1153155153054897,000548
2008-04-10551552536537166,000537
2008-04-09564580537537229,000537
2008-04-08531544530534161,000534
2008-04-07542542531538115,000538
2008-04-04565565541551210,000551
2008-04-03559574550570266,000570
2008-04-02560574549560196,000560
2008-04-0156056055555971,000559
2008-03-31560560541560164,000560
2008-03-2855956155055993,000559
2008-03-27563578557560102,000560
2008-03-26574580553562196,000562
2008-03-25599599572575250,000575
2008-03-24594594575579306,000579
2008-03-21555581555578181,000578
2008-03-19560560538555203,000555
2008-03-18530538518532266,000532
2008-03-17526528508521318,000521
2008-03-14526532519526332,000526
2008-03-13530540525528342,000528
2008-03-12531535517534271,000534
2008-03-11500525500515294,000515
2008-03-10517533504506222,000506
2008-03-07514523513517268,000517
2008-03-06511537511530197,000530
2008-03-05510520505510137,000510
2008-03-04510524510515188,000515
2008-03-03512519510510250,000510
2008-02-29534536523531213,000531
2008-02-28545547531540177,000540
2008-02-27550555544549258,000549
2008-02-26549555532532156,000532
2008-02-25543554537544281,000544
2008-02-22541541526533145,000533
2008-02-21528548528544157,000544
2008-02-20547557527527234,000527
2008-02-19552559525537266,000537
2008-02-18542557542542174,000542
2008-02-15538549526548267,000548
2008-02-14514542514537302,000537
2008-02-13530538499499445,000499
2008-02-12533540523529349,000529
2008-02-08526537519522249,000522
2008-02-07534538522536351,000536
2008-02-06575575541545467,000545
2008-02-05576590568581204,000581
2008-02-04574587572577121,000577
2008-02-01574577554566177,000566
2008-01-31528569528568453,000568
2008-01-30569571538544478,000544
2008-01-29545566545563316,000563
2008-01-28564569522524307,000524
2008-01-25549564534562526,000562
2008-01-24529555529544420,000544
2008-01-23543553512528525,000528
2008-01-22542542518520353,000520
2008-01-21562563543544357,000544
2008-01-18521565521565531,000565
2008-01-17532549528549389,000549
2008-01-16562569540542527,000542
2008-01-15590596560562486,000562
2008-01-11592600589592485,000592
2008-01-10598606591591253,000591
2008-01-09591608587608313,000608
2008-01-08591605591599462,000599
2008-01-07592610592610393,000610
2008-01-04647647582591382,000591

分割・併合履歴 : [1994-09-27]1株→1.1株