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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 320 | 325 | 318 | 323 | 35,000 | 323 |
| 2008-12-29 | 302 | 320 | 302 | 319 | 48,000 | 319 |
| 2008-12-26 | 298 | 303 | 298 | 299 | 10,000 | 299 |
| 2008-12-25 | 302 | 303 | 298 | 303 | 76,000 | 303 |
| 2008-12-24 | 292 | 296 | 289 | 292 | 53,000 | 292 |
| 2008-12-22 | 295 | 299 | 287 | 292 | 40,000 | 292 |
| 2008-12-19 | 295 | 298 | 286 | 290 | 63,000 | 290 |
| 2008-12-18 | 306 | 312 | 297 | 298 | 81,000 | 298 |
| 2008-12-17 | 298 | 308 | 295 | 302 | 39,000 | 302 |
| 2008-12-16 | 310 | 314 | 290 | 298 | 90,000 | 298 |
| 2008-12-15 | 308 | 323 | 308 | 312 | 87,000 | 312 |
| 2008-12-12 | 321 | 321 | 306 | 312 | 142,000 | 312 |
| 2008-12-11 | 307 | 321 | 307 | 321 | 70,000 | 321 |
| 2008-12-10 | 302 | 313 | 298 | 312 | 74,000 | 312 |
| 2008-12-09 | 296 | 306 | 296 | 304 | 45,000 | 304 |
| 2008-12-08 | 289 | 310 | 287 | 296 | 53,000 | 296 |
| 2008-12-05 | 285 | 298 | 284 | 289 | 144,000 | 289 |
| 2008-12-04 | 276 | 285 | 272 | 280 | 122,000 | 280 |
| 2008-12-03 | 272 | 280 | 263 | 279 | 186,000 | 279 |
| 2008-12-02 | 282 | 285 | 272 | 272 | 150,000 | 272 |
| 2008-12-01 | 300 | 304 | 295 | 298 | 83,000 | 298 |
| 2008-11-28 | 300 | 306 | 300 | 305 | 62,000 | 305 |
| 2008-11-27 | 310 | 310 | 301 | 303 | 36,000 | 303 |
| 2008-11-26 | 309 | 312 | 305 | 308 | 58,000 | 308 |
| 2008-11-25 | 335 | 335 | 299 | 315 | 198,000 | 315 |
| 2008-11-21 | 299 | 310 | 289 | 300 | 169,000 | 300 |
| 2008-11-20 | 305 | 309 | 298 | 299 | 59,000 | 299 |
| 2008-11-19 | 312 | 312 | 302 | 302 | 47,000 | 302 |
| 2008-11-18 | 305 | 307 | 300 | 306 | 50,000 | 306 |
| 2008-11-17 | 299 | 311 | 291 | 304 | 117,000 | 304 |
| 2008-11-14 | 313 | 322 | 302 | 303 | 64,000 | 303 |
| 2008-11-13 | 300 | 307 | 296 | 299 | 173,000 | 299 |
| 2008-11-12 | 310 | 320 | 302 | 314 | 108,000 | 314 |
| 2008-11-11 | 330 | 330 | 312 | 312 | 167,000 | 312 |
| 2008-11-10 | 330 | 338 | 324 | 330 | 128,000 | 330 |
| 2008-11-07 | 309 | 322 | 301 | 314 | 177,000 | 314 |
| 2008-11-06 | 344 | 344 | 314 | 314 | 203,000 | 314 |
| 2008-11-05 | 337 | 345 | 325 | 342 | 353,000 | 342 |
| 2008-11-04 | 356 | 356 | 337 | 338 | 132,000 | 338 |
| 2008-10-31 | 321 | 359 | 316 | 343 | 355,000 | 343 |
| 2008-10-30 | 327 | 340 | 315 | 333 | 465,000 | 333 |
| 2008-10-29 | 314 | 337 | 303 | 332 | 503,000 | 332 |
| 2008-10-28 | 220 | 289 | 220 | 289 | 448,000 | 289 |
| 2008-10-27 | 275 | 275 | 220 | 220 | 482,000 | 220 |
| 2008-10-24 | 311 | 313 | 280 | 285 | 353,000 | 285 |
| 2008-10-23 | 310 | 311 | 290 | 300 | 405,000 | 300 |
| 2008-10-22 | 328 | 328 | 312 | 319 | 381,000 | 319 |
| 2008-10-21 | 338 | 347 | 338 | 343 | 144,000 | 343 |
| 2008-10-20 | 340 | 340 | 326 | 331 | 162,000 | 331 |
| 2008-10-17 | 332 | 347 | 332 | 340 | 156,000 | 340 |
| 2008-10-16 | 347 | 347 | 322 | 322 | 178,000 | 322 |
| 2008-10-15 | 343 | 362 | 330 | 361 | 265,000 | 361 |
| 2008-10-14 | 330 | 354 | 330 | 339 | 299,000 | 339 |
| 2008-10-10 | 298 | 309 | 286 | 294 | 462,000 | 294 |
| 2008-10-09 | 335 | 347 | 324 | 333 | 260,000 | 333 |
| 2008-10-08 | 411 | 411 | 333 | 350 | 387,000 | 350 |
| 2008-10-07 | 413 | 414 | 405 | 411 | 179,000 | 411 |
| 2008-10-06 | 446 | 446 | 413 | 417 | 140,000 | 417 |
| 2008-10-03 | 455 | 455 | 432 | 436 | 70,000 | 436 |
| 2008-10-02 | 509 | 509 | 445 | 453 | 163,000 | 453 |
| 2008-10-01 | 513 | 518 | 488 | 504 | 130,000 | 504 |
| 2008-09-30 | 520 | 526 | 501 | 513 | 133,000 | 513 |
| 2008-09-29 | 557 | 577 | 545 | 545 | 60,000 | 545 |
| 2008-09-26 | 585 | 585 | 545 | 550 | 148,000 | 550 |
| 2008-09-25 | 592 | 596 | 575 | 579 | 164,000 | 579 |
| 2008-09-24 | 587 | 587 | 568 | 577 | 112,000 | 577 |
| 2008-09-22 | 597 | 598 | 565 | 567 | 117,000 | 567 |
| 2008-09-19 | 576 | 598 | 568 | 571 | 375,000 | 571 |
| 2008-09-18 | 536 | 582 | 530 | 582 | 198,000 | 582 |
| 2008-09-17 | 549 | 559 | 539 | 551 | 102,000 | 551 |
| 2008-09-16 | 530 | 544 | 517 | 539 | 124,000 | 539 |
| 2008-09-12 | 526 | 536 | 525 | 536 | 134,000 | 536 |
| 2008-09-11 | 563 | 563 | 533 | 534 | 111,000 | 534 |
| 2008-09-10 | 554 | 577 | 554 | 564 | 53,000 | 564 |
| 2008-09-09 | 571 | 582 | 554 | 560 | 48,000 | 560 |
| 2008-09-08 | 554 | 578 | 554 | 570 | 66,000 | 570 |
| 2008-09-05 | 571 | 571 | 551 | 560 | 102,000 | 560 |
| 2008-09-04 | 545 | 585 | 539 | 581 | 216,000 | 581 |
| 2008-09-03 | 544 | 567 | 544 | 551 | 40,000 | 551 |
| 2008-09-02 | 568 | 573 | 542 | 546 | 86,000 | 546 |
| 2008-09-01 | 553 | 575 | 553 | 561 | 81,000 | 561 |
| 2008-08-29 | 550 | 570 | 550 | 563 | 92,000 | 563 |
| 2008-08-28 | 550 | 550 | 529 | 537 | 58,000 | 537 |
| 2008-08-27 | 545 | 545 | 527 | 536 | 34,000 | 536 |
| 2008-08-26 | 544 | 544 | 537 | 539 | 15,000 | 539 |
| 2008-08-25 | 543 | 549 | 534 | 544 | 66,000 | 544 |
| 2008-08-22 | 541 | 541 | 525 | 526 | 27,000 | 526 |
| 2008-08-21 | 546 | 557 | 538 | 541 | 53,000 | 541 |
| 2008-08-20 | 538 | 546 | 537 | 544 | 53,000 | 544 |
| 2008-08-19 | 540 | 545 | 536 | 537 | 40,000 | 537 |
| 2008-08-18 | 540 | 553 | 540 | 548 | 104,000 | 548 |
| 2008-08-15 | 538 | 550 | 538 | 550 | 51,000 | 550 |
| 2008-08-14 | 545 | 555 | 538 | 548 | 56,000 | 548 |
| 2008-08-13 | 562 | 566 | 546 | 547 | 100,000 | 547 |
| 2008-08-12 | 568 | 576 | 567 | 567 | 50,000 | 567 |
| 2008-08-11 | 563 | 578 | 562 | 574 | 49,000 | 574 |
| 2008-08-08 | 558 | 575 | 558 | 573 | 71,000 | 573 |
| 2008-08-07 | 578 | 578 | 560 | 570 | 76,000 | 570 |
| 2008-08-06 | 555 | 587 | 555 | 578 | 182,000 | 578 |
| 2008-08-05 | 545 | 562 | 542 | 553 | 63,000 | 553 |
| 2008-08-04 | 557 | 571 | 546 | 546 | 110,000 | 546 |
| 2008-08-01 | 576 | 576 | 556 | 557 | 72,000 | 557 |
| 2008-07-31 | 584 | 588 | 565 | 578 | 81,000 | 578 |
| 2008-07-30 | 578 | 585 | 578 | 583 | 116,000 | 583 |
| 2008-07-29 | 585 | 585 | 573 | 579 | 69,000 | 579 |
| 2008-07-28 | 603 | 605 | 590 | 592 | 90,000 | 592 |
| 2008-07-25 | 625 | 633 | 601 | 603 | 193,000 | 603 |
| 2008-07-24 | 600 | 607 | 587 | 607 | 80,000 | 607 |
| 2008-07-23 | 598 | 602 | 585 | 585 | 95,000 | 585 |
| 2008-07-22 | 572 | 583 | 572 | 583 | 101,000 | 583 |
| 2008-07-18 | 574 | 578 | 570 | 573 | 96,000 | 573 |
| 2008-07-17 | 576 | 578 | 570 | 572 | 97,000 | 572 |
| 2008-07-16 | 581 | 583 | 570 | 576 | 104,000 | 576 |
| 2008-07-15 | 575 | 584 | 575 | 581 | 103,000 | 581 |
| 2008-07-14 | 586 | 595 | 575 | 582 | 135,000 | 582 |
| 2008-07-11 | 596 | 596 | 579 | 587 | 198,000 | 587 |
| 2008-07-10 | 603 | 607 | 595 | 595 | 214,000 | 595 |
| 2008-07-09 | 623 | 625 | 603 | 605 | 130,000 | 605 |
| 2008-07-08 | 632 | 639 | 601 | 607 | 172,000 | 607 |
| 2008-07-07 | 634 | 640 | 621 | 631 | 128,000 | 631 |
| 2008-07-04 | 644 | 650 | 615 | 634 | 214,000 | 634 |
| 2008-07-03 | 622 | 628 | 612 | 624 | 92,000 | 624 |
| 2008-07-02 | 633 | 633 | 617 | 622 | 108,000 | 622 |
| 2008-07-01 | 638 | 647 | 628 | 644 | 168,000 | 644 |
| 2008-06-30 | 615 | 632 | 613 | 629 | 123,000 | 629 |
| 2008-06-27 | 596 | 616 | 596 | 616 | 105,000 | 616 |
| 2008-06-26 | 626 | 629 | 617 | 619 | 254,000 | 619 |
| 2008-06-25 | 620 | 622 | 599 | 616 | 173,000 | 616 |
| 2008-06-24 | 601 | 611 | 596 | 610 | 167,000 | 610 |
| 2008-06-23 | 599 | 603 | 583 | 600 | 247,000 | 600 |
| 2008-06-20 | 604 | 613 | 593 | 593 | 124,000 | 593 |
| 2008-06-19 | 618 | 623 | 605 | 611 | 158,000 | 611 |
| 2008-06-18 | 620 | 628 | 613 | 627 | 102,000 | 627 |
| 2008-06-17 | 620 | 623 | 608 | 613 | 116,000 | 613 |
| 2008-06-16 | 614 | 622 | 594 | 610 | 150,000 | 610 |
| 2008-06-13 | 601 | 609 | 601 | 607 | 137,000 | 607 |
| 2008-06-12 | 611 | 614 | 608 | 611 | 110,000 | 611 |
| 2008-06-11 | 616 | 626 | 608 | 620 | 82,000 | 620 |
| 2008-06-10 | 628 | 638 | 622 | 623 | 92,000 | 623 |
| 2008-06-09 | 624 | 643 | 624 | 632 | 79,000 | 632 |
| 2008-06-06 | 663 | 663 | 649 | 654 | 89,000 | 654 |
| 2008-06-05 | 662 | 669 | 646 | 669 | 92,000 | 669 |
| 2008-06-04 | 648 | 659 | 639 | 659 | 85,000 | 659 |
| 2008-06-03 | 632 | 640 | 622 | 639 | 103,000 | 639 |
| 2008-06-02 | 640 | 652 | 630 | 646 | 54,000 | 646 |
| 2008-05-30 | 631 | 650 | 631 | 650 | 116,000 | 650 |
| 2008-05-29 | 617 | 646 | 617 | 641 | 96,000 | 641 |
| 2008-05-28 | 618 | 628 | 606 | 607 | 172,000 | 607 |
| 2008-05-27 | 609 | 630 | 608 | 628 | 121,000 | 628 |
| 2008-05-26 | 616 | 619 | 601 | 609 | 175,000 | 609 |
| 2008-05-23 | 645 | 649 | 621 | 631 | 137,000 | 631 |
| 2008-05-22 | 620 | 633 | 610 | 631 | 123,000 | 631 |
| 2008-05-21 | 623 | 632 | 619 | 625 | 260,000 | 625 |
| 2008-05-20 | 620 | 636 | 619 | 628 | 87,000 | 628 |
| 2008-05-19 | 633 | 635 | 627 | 630 | 119,000 | 630 |
| 2008-05-16 | 660 | 661 | 637 | 643 | 148,000 | 643 |
| 2008-05-15 | 650 | 677 | 649 | 670 | 138,000 | 670 |
| 2008-05-14 | 623 | 645 | 613 | 644 | 163,000 | 644 |
| 2008-05-13 | 618 | 624 | 602 | 622 | 191,000 | 622 |
| 2008-05-12 | 598 | 616 | 594 | 612 | 205,000 | 612 |
| 2008-05-09 | 602 | 610 | 584 | 588 | 86,000 | 588 |
| 2008-05-08 | 609 | 613 | 603 | 609 | 73,000 | 609 |
| 2008-05-07 | 604 | 626 | 604 | 608 | 157,000 | 608 |
| 2008-05-02 | 599 | 613 | 596 | 613 | 84,000 | 613 |
| 2008-05-01 | 597 | 607 | 597 | 598 | 66,000 | 598 |
| 2008-04-30 | 595 | 619 | 590 | 619 | 107,000 | 619 |
| 2008-04-28 | 587 | 596 | 586 | 595 | 116,000 | 595 |
| 2008-04-25 | 590 | 594 | 586 | 590 | 130,000 | 590 |
| 2008-04-24 | 591 | 594 | 582 | 588 | 72,000 | 588 |
| 2008-04-23 | 576 | 587 | 576 | 585 | 53,000 | 585 |
| 2008-04-22 | 571 | 585 | 567 | 575 | 109,000 | 575 |
| 2008-04-21 | 586 | 586 | 575 | 580 | 84,000 | 580 |
| 2008-04-18 | 558 | 563 | 539 | 562 | 99,000 | 562 |
| 2008-04-17 | 552 | 561 | 548 | 558 | 92,000 | 558 |
| 2008-04-16 | 535 | 557 | 535 | 546 | 219,000 | 546 |
| 2008-04-15 | 537 | 543 | 532 | 539 | 163,000 | 539 |
| 2008-04-14 | 538 | 539 | 518 | 534 | 82,000 | 534 |
| 2008-04-11 | 531 | 551 | 530 | 548 | 97,000 | 548 |
| 2008-04-10 | 551 | 552 | 536 | 537 | 166,000 | 537 |
| 2008-04-09 | 564 | 580 | 537 | 537 | 229,000 | 537 |
| 2008-04-08 | 531 | 544 | 530 | 534 | 161,000 | 534 |
| 2008-04-07 | 542 | 542 | 531 | 538 | 115,000 | 538 |
| 2008-04-04 | 565 | 565 | 541 | 551 | 210,000 | 551 |
| 2008-04-03 | 559 | 574 | 550 | 570 | 266,000 | 570 |
| 2008-04-02 | 560 | 574 | 549 | 560 | 196,000 | 560 |
| 2008-04-01 | 560 | 560 | 555 | 559 | 71,000 | 559 |
| 2008-03-31 | 560 | 560 | 541 | 560 | 164,000 | 560 |
| 2008-03-28 | 559 | 561 | 550 | 559 | 93,000 | 559 |
| 2008-03-27 | 563 | 578 | 557 | 560 | 102,000 | 560 |
| 2008-03-26 | 574 | 580 | 553 | 562 | 196,000 | 562 |
| 2008-03-25 | 599 | 599 | 572 | 575 | 250,000 | 575 |
| 2008-03-24 | 594 | 594 | 575 | 579 | 306,000 | 579 |
| 2008-03-21 | 555 | 581 | 555 | 578 | 181,000 | 578 |
| 2008-03-19 | 560 | 560 | 538 | 555 | 203,000 | 555 |
| 2008-03-18 | 530 | 538 | 518 | 532 | 266,000 | 532 |
| 2008-03-17 | 526 | 528 | 508 | 521 | 318,000 | 521 |
| 2008-03-14 | 526 | 532 | 519 | 526 | 332,000 | 526 |
| 2008-03-13 | 530 | 540 | 525 | 528 | 342,000 | 528 |
| 2008-03-12 | 531 | 535 | 517 | 534 | 271,000 | 534 |
| 2008-03-11 | 500 | 525 | 500 | 515 | 294,000 | 515 |
| 2008-03-10 | 517 | 533 | 504 | 506 | 222,000 | 506 |
| 2008-03-07 | 514 | 523 | 513 | 517 | 268,000 | 517 |
| 2008-03-06 | 511 | 537 | 511 | 530 | 197,000 | 530 |
| 2008-03-05 | 510 | 520 | 505 | 510 | 137,000 | 510 |
| 2008-03-04 | 510 | 524 | 510 | 515 | 188,000 | 515 |
| 2008-03-03 | 512 | 519 | 510 | 510 | 250,000 | 510 |
| 2008-02-29 | 534 | 536 | 523 | 531 | 213,000 | 531 |
| 2008-02-28 | 545 | 547 | 531 | 540 | 177,000 | 540 |
| 2008-02-27 | 550 | 555 | 544 | 549 | 258,000 | 549 |
| 2008-02-26 | 549 | 555 | 532 | 532 | 156,000 | 532 |
| 2008-02-25 | 543 | 554 | 537 | 544 | 281,000 | 544 |
| 2008-02-22 | 541 | 541 | 526 | 533 | 145,000 | 533 |
| 2008-02-21 | 528 | 548 | 528 | 544 | 157,000 | 544 |
| 2008-02-20 | 547 | 557 | 527 | 527 | 234,000 | 527 |
| 2008-02-19 | 552 | 559 | 525 | 537 | 266,000 | 537 |
| 2008-02-18 | 542 | 557 | 542 | 542 | 174,000 | 542 |
| 2008-02-15 | 538 | 549 | 526 | 548 | 267,000 | 548 |
| 2008-02-14 | 514 | 542 | 514 | 537 | 302,000 | 537 |
| 2008-02-13 | 530 | 538 | 499 | 499 | 445,000 | 499 |
| 2008-02-12 | 533 | 540 | 523 | 529 | 349,000 | 529 |
| 2008-02-08 | 526 | 537 | 519 | 522 | 249,000 | 522 |
| 2008-02-07 | 534 | 538 | 522 | 536 | 351,000 | 536 |
| 2008-02-06 | 575 | 575 | 541 | 545 | 467,000 | 545 |
| 2008-02-05 | 576 | 590 | 568 | 581 | 204,000 | 581 |
| 2008-02-04 | 574 | 587 | 572 | 577 | 121,000 | 577 |
| 2008-02-01 | 574 | 577 | 554 | 566 | 177,000 | 566 |
| 2008-01-31 | 528 | 569 | 528 | 568 | 453,000 | 568 |
| 2008-01-30 | 569 | 571 | 538 | 544 | 478,000 | 544 |
| 2008-01-29 | 545 | 566 | 545 | 563 | 316,000 | 563 |
| 2008-01-28 | 564 | 569 | 522 | 524 | 307,000 | 524 |
| 2008-01-25 | 549 | 564 | 534 | 562 | 526,000 | 562 |
| 2008-01-24 | 529 | 555 | 529 | 544 | 420,000 | 544 |
| 2008-01-23 | 543 | 553 | 512 | 528 | 525,000 | 528 |
| 2008-01-22 | 542 | 542 | 518 | 520 | 353,000 | 520 |
| 2008-01-21 | 562 | 563 | 543 | 544 | 357,000 | 544 |
| 2008-01-18 | 521 | 565 | 521 | 565 | 531,000 | 565 |
| 2008-01-17 | 532 | 549 | 528 | 549 | 389,000 | 549 |
| 2008-01-16 | 562 | 569 | 540 | 542 | 527,000 | 542 |
| 2008-01-15 | 590 | 596 | 560 | 562 | 486,000 | 562 |
| 2008-01-11 | 592 | 600 | 589 | 592 | 485,000 | 592 |
| 2008-01-10 | 598 | 606 | 591 | 591 | 253,000 | 591 |
| 2008-01-09 | 591 | 608 | 587 | 608 | 313,000 | 608 |
| 2008-01-08 | 591 | 605 | 591 | 599 | 462,000 | 599 |
| 2008-01-07 | 592 | 610 | 592 | 610 | 393,000 | 610 |
| 2008-01-04 | 647 | 647 | 582 | 591 | 382,000 | 591 |
分割・併合履歴 ： [1994-09-27]1株→1.1株