6406 フジテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 517 | 517 | 502 | 502 | 61,000 | 502 |
| 2009-12-29 | 512 | 520 | 512 | 519 | 77,000 | 519 |
| 2009-12-28 | 516 | 519 | 512 | 515 | 76,000 | 515 |
| 2009-12-25 | 511 | 522 | 502 | 516 | 186,000 | 516 |
| 2009-12-24 | 486 | 503 | 486 | 503 | 91,000 | 503 |
| 2009-12-22 | 486 | 487 | 484 | 485 | 45,000 | 485 |
| 2009-12-21 | 485 | 487 | 481 | 486 | 63,000 | 486 |
| 2009-12-18 | 485 | 485 | 474 | 481 | 62,000 | 481 |
| 2009-12-17 | 479 | 487 | 478 | 485 | 132,000 | 485 |
| 2009-12-16 | 464 | 481 | 464 | 481 | 113,000 | 481 |
| 2009-12-15 | 465 | 469 | 463 | 463 | 56,000 | 463 |
| 2009-12-14 | 471 | 471 | 463 | 464 | 67,000 | 464 |
| 2009-12-11 | 473 | 473 | 458 | 466 | 248,000 | 466 |
| 2009-12-10 | 472 | 475 | 466 | 468 | 81,000 | 468 |
| 2009-12-09 | 476 | 479 | 467 | 471 | 67,000 | 471 |
| 2009-12-08 | 484 | 484 | 473 | 476 | 146,000 | 476 |
| 2009-12-07 | 490 | 491 | 476 | 480 | 248,000 | 480 |
| 2009-12-04 | 483 | 490 | 478 | 490 | 162,000 | 490 |
| 2009-12-03 | 484 | 485 | 478 | 485 | 152,000 | 485 |
| 2009-12-02 | 483 | 485 | 475 | 479 | 120,000 | 479 |
| 2009-12-01 | 482 | 484 | 475 | 482 | 196,000 | 482 |
| 2009-11-30 | 463 | 486 | 463 | 483 | 154,000 | 483 |
| 2009-11-27 | 458 | 472 | 453 | 453 | 94,000 | 453 |
| 2009-11-26 | 460 | 476 | 458 | 473 | 108,000 | 473 |
| 2009-11-25 | 465 | 465 | 457 | 460 | 116,000 | 460 |
| 2009-11-24 | 471 | 478 | 465 | 469 | 71,000 | 469 |
| 2009-11-20 | 459 | 474 | 459 | 474 | 63,000 | 474 |
| 2009-11-19 | 475 | 476 | 467 | 468 | 28,000 | 468 |
| 2009-11-18 | 465 | 474 | 465 | 473 | 61,000 | 473 |
| 2009-11-17 | 468 | 475 | 465 | 465 | 27,000 | 465 |
| 2009-11-16 | 477 | 477 | 464 | 473 | 66,000 | 473 |
| 2009-11-13 | 474 | 484 | 456 | 477 | 186,000 | 477 |
| 2009-11-12 | 479 | 484 | 474 | 483 | 95,000 | 483 |
| 2009-11-11 | 475 | 484 | 475 | 479 | 87,000 | 479 |
| 2009-11-10 | 483 | 485 | 475 | 475 | 108,000 | 475 |
| 2009-11-09 | 487 | 488 | 479 | 488 | 58,000 | 488 |
| 2009-11-06 | 490 | 490 | 477 | 482 | 183,000 | 482 |
| 2009-11-05 | 463 | 488 | 463 | 484 | 115,000 | 484 |
| 2009-11-04 | 464 | 469 | 455 | 468 | 84,000 | 468 |
| 2009-11-02 | 464 | 473 | 464 | 469 | 38,000 | 469 |
| 2009-10-30 | 479 | 480 | 472 | 479 | 54,000 | 479 |
| 2009-10-29 | 466 | 475 | 461 | 474 | 145,000 | 474 |
| 2009-10-28 | 457 | 478 | 457 | 466 | 144,000 | 466 |
| 2009-10-27 | 470 | 473 | 455 | 461 | 119,000 | 461 |
| 2009-10-26 | 467 | 475 | 466 | 470 | 95,000 | 470 |
| 2009-10-23 | 487 | 487 | 472 | 476 | 104,000 | 476 |
| 2009-10-22 | 481 | 482 | 474 | 482 | 83,000 | 482 |
| 2009-10-21 | 489 | 489 | 484 | 485 | 31,000 | 485 |
| 2009-10-20 | 488 | 493 | 479 | 485 | 84,000 | 485 |
| 2009-10-19 | 464 | 484 | 464 | 484 | 67,000 | 484 |
| 2009-10-16 | 474 | 481 | 470 | 478 | 82,000 | 478 |
| 2009-10-15 | 477 | 482 | 472 | 473 | 164,000 | 473 |
| 2009-10-14 | 473 | 473 | 464 | 468 | 108,000 | 468 |
| 2009-10-13 | 468 | 478 | 467 | 474 | 121,000 | 474 |
| 2009-10-09 | 469 | 470 | 461 | 467 | 143,000 | 467 |
| 2009-10-08 | 483 | 483 | 458 | 470 | 138,000 | 470 |
| 2009-10-07 | 485 | 493 | 473 | 483 | 191,000 | 483 |
| 2009-10-06 | 481 | 492 | 481 | 492 | 149,000 | 492 |
| 2009-10-05 | 479 | 481 | 470 | 480 | 88,000 | 480 |
| 2009-10-02 | 457 | 486 | 453 | 485 | 248,000 | 485 |
| 2009-10-01 | 516 | 516 | 488 | 497 | 93,000 | 497 |
| 2009-09-30 | 492 | 520 | 492 | 510 | 38,000 | 510 |
| 2009-09-29 | 500 | 510 | 485 | 502 | 143,000 | 502 |
| 2009-09-28 | 511 | 511 | 497 | 505 | 189,000 | 505 |
| 2009-09-25 | 530 | 530 | 510 | 523 | 159,000 | 523 |
| 2009-09-24 | 539 | 539 | 512 | 524 | 161,000 | 524 |
| 2009-09-18 | 515 | 520 | 503 | 518 | 219,000 | 518 |
| 2009-09-17 | 527 | 528 | 514 | 525 | 150,000 | 525 |
| 2009-09-16 | 523 | 530 | 523 | 528 | 97,000 | 528 |
| 2009-09-15 | 525 | 530 | 520 | 520 | 48,000 | 520 |
| 2009-09-14 | 536 | 537 | 515 | 524 | 167,000 | 524 |
| 2009-09-11 | 555 | 555 | 537 | 540 | 189,000 | 540 |
| 2009-09-10 | 521 | 540 | 517 | 525 | 147,000 | 525 |
| 2009-09-09 | 518 | 523 | 516 | 517 | 35,000 | 517 |
| 2009-09-08 | 522 | 526 | 515 | 524 | 82,000 | 524 |
| 2009-09-07 | 501 | 515 | 494 | 515 | 80,000 | 515 |
| 2009-09-04 | 510 | 511 | 503 | 507 | 71,000 | 507 |
| 2009-09-03 | 521 | 521 | 510 | 517 | 58,000 | 517 |
| 2009-09-02 | 536 | 536 | 514 | 521 | 173,000 | 521 |
| 2009-09-01 | 533 | 545 | 529 | 543 | 75,000 | 543 |
| 2009-08-31 | 546 | 547 | 531 | 539 | 190,000 | 539 |
| 2009-08-28 | 539 | 546 | 534 | 543 | 238,000 | 543 |
| 2009-08-27 | 514 | 529 | 505 | 529 | 348,000 | 529 |
| 2009-08-26 | 511 | 520 | 506 | 511 | 253,000 | 511 |
| 2009-08-25 | 510 | 512 | 504 | 508 | 202,000 | 508 |
| 2009-08-24 | 500 | 511 | 499 | 508 | 127,000 | 508 |
| 2009-08-21 | 493 | 495 | 488 | 490 | 122,000 | 490 |
| 2009-08-20 | 506 | 506 | 481 | 500 | 305,000 | 500 |
| 2009-08-19 | 501 | 521 | 501 | 515 | 201,000 | 515 |
| 2009-08-18 | 498 | 510 | 498 | 505 | 73,000 | 505 |
| 2009-08-17 | 510 | 510 | 503 | 509 | 99,000 | 509 |
| 2009-08-14 | 510 | 513 | 503 | 509 | 171,000 | 509 |
| 2009-08-13 | 502 | 517 | 487 | 511 | 215,000 | 511 |
| 2009-08-12 | 500 | 505 | 493 | 501 | 121,000 | 501 |
| 2009-08-11 | 488 | 505 | 484 | 500 | 180,000 | 500 |
| 2009-08-10 | 479 | 486 | 478 | 486 | 112,000 | 486 |
| 2009-08-07 | 478 | 482 | 470 | 480 | 135,000 | 480 |
| 2009-08-06 | 493 | 493 | 481 | 482 | 160,000 | 482 |
| 2009-08-05 | 502 | 502 | 493 | 494 | 52,000 | 494 |
| 2009-08-04 | 505 | 505 | 495 | 498 | 48,000 | 498 |
| 2009-08-03 | 505 | 505 | 496 | 505 | 35,000 | 505 |
| 2009-07-31 | 502 | 506 | 500 | 503 | 39,000 | 503 |
| 2009-07-30 | 504 | 506 | 500 | 502 | 50,000 | 502 |
| 2009-07-29 | 503 | 508 | 501 | 505 | 48,000 | 505 |
| 2009-07-28 | 506 | 510 | 503 | 510 | 32,000 | 510 |
| 2009-07-27 | 494 | 507 | 493 | 507 | 90,000 | 507 |
| 2009-07-24 | 509 | 509 | 493 | 499 | 98,000 | 499 |
| 2009-07-23 | 496 | 511 | 494 | 504 | 133,000 | 504 |
| 2009-07-22 | 468 | 493 | 466 | 491 | 155,000 | 491 |
| 2009-07-21 | 450 | 467 | 449 | 462 | 140,000 | 462 |
| 2009-07-17 | 445 | 453 | 442 | 449 | 103,000 | 449 |
| 2009-07-16 | 454 | 461 | 446 | 449 | 191,000 | 449 |
| 2009-07-15 | 449 | 449 | 443 | 446 | 59,000 | 446 |
| 2009-07-14 | 438 | 451 | 437 | 448 | 87,000 | 448 |
| 2009-07-13 | 449 | 451 | 432 | 433 | 127,000 | 433 |
| 2009-07-10 | 450 | 458 | 446 | 454 | 200,000 | 454 |
| 2009-07-09 | 461 | 462 | 449 | 452 | 140,000 | 452 |
| 2009-07-08 | 470 | 470 | 462 | 462 | 81,000 | 462 |
| 2009-07-07 | 480 | 485 | 475 | 485 | 103,000 | 485 |
| 2009-07-06 | 485 | 494 | 476 | 480 | 69,000 | 480 |
| 2009-07-03 | 485 | 489 | 476 | 480 | 274,000 | 480 |
| 2009-07-02 | 469 | 479 | 466 | 478 | 121,000 | 478 |
| 2009-07-01 | 457 | 469 | 454 | 464 | 97,000 | 464 |
| 2009-06-30 | 449 | 459 | 449 | 457 | 94,000 | 457 |
| 2009-06-29 | 471 | 472 | 442 | 448 | 284,000 | 448 |
| 2009-06-26 | 474 | 479 | 464 | 479 | 102,000 | 479 |
| 2009-06-25 | 465 | 468 | 458 | 462 | 118,000 | 462 |
| 2009-06-24 | 452 | 457 | 450 | 455 | 53,000 | 455 |
| 2009-06-23 | 456 | 456 | 442 | 450 | 150,000 | 450 |
| 2009-06-22 | 443 | 458 | 443 | 456 | 131,000 | 456 |
| 2009-06-19 | 441 | 442 | 430 | 442 | 161,000 | 442 |
| 2009-06-18 | 441 | 448 | 430 | 440 | 186,000 | 440 |
| 2009-06-17 | 426 | 443 | 426 | 442 | 68,000 | 442 |
| 2009-06-16 | 437 | 442 | 426 | 434 | 293,000 | 434 |
| 2009-06-15 | 440 | 459 | 440 | 457 | 188,000 | 457 |
| 2009-06-12 | 446 | 461 | 445 | 455 | 296,000 | 455 |
| 2009-06-11 | 428 | 436 | 425 | 436 | 62,000 | 436 |
| 2009-06-10 | 422 | 429 | 420 | 429 | 215,000 | 429 |
| 2009-06-09 | 435 | 435 | 425 | 427 | 49,000 | 427 |
| 2009-06-08 | 416 | 439 | 415 | 438 | 131,000 | 438 |
| 2009-06-05 | 424 | 428 | 414 | 416 | 48,000 | 416 |
| 2009-06-04 | 420 | 427 | 419 | 425 | 64,000 | 425 |
| 2009-06-03 | 428 | 430 | 425 | 427 | 71,000 | 427 |
| 2009-06-02 | 428 | 433 | 424 | 428 | 77,000 | 428 |
| 2009-06-01 | 430 | 435 | 424 | 424 | 75,000 | 424 |
| 2009-05-29 | 429 | 429 | 415 | 426 | 68,000 | 426 |
| 2009-05-28 | 422 | 429 | 422 | 424 | 43,000 | 424 |
| 2009-05-27 | 428 | 435 | 425 | 427 | 24,000 | 427 |
| 2009-05-26 | 420 | 433 | 420 | 427 | 73,000 | 427 |
| 2009-05-25 | 416 | 416 | 413 | 415 | 42,000 | 415 |
| 2009-05-22 | 409 | 414 | 408 | 412 | 52,000 | 412 |
| 2009-05-21 | 412 | 414 | 403 | 409 | 39,000 | 409 |
| 2009-05-20 | 402 | 413 | 400 | 407 | 68,000 | 407 |
| 2009-05-19 | 397 | 410 | 397 | 407 | 52,000 | 407 |
| 2009-05-18 | 385 | 404 | 383 | 396 | 105,000 | 396 |
| 2009-05-15 | 386 | 399 | 379 | 395 | 170,000 | 395 |
| 2009-05-14 | 395 | 403 | 384 | 384 | 127,000 | 384 |
| 2009-05-13 | 410 | 416 | 407 | 413 | 75,000 | 413 |
| 2009-05-12 | 411 | 415 | 406 | 410 | 106,000 | 410 |
| 2009-05-11 | 409 | 413 | 406 | 411 | 101,000 | 411 |
| 2009-05-08 | 409 | 412 | 402 | 408 | 107,000 | 408 |
| 2009-05-07 | 411 | 415 | 405 | 415 | 141,000 | 415 |
| 2009-05-01 | 388 | 393 | 385 | 392 | 103,000 | 392 |
| 2009-04-30 | 369 | 388 | 369 | 388 | 181,000 | 388 |
| 2009-04-28 | 368 | 373 | 364 | 365 | 141,000 | 365 |
| 2009-04-27 | 365 | 372 | 358 | 363 | 234,000 | 363 |
| 2009-04-24 | 367 | 374 | 359 | 370 | 290,000 | 370 |
| 2009-04-23 | 366 | 380 | 357 | 377 | 231,000 | 377 |
| 2009-04-22 | 372 | 377 | 357 | 359 | 175,000 | 359 |
| 2009-04-21 | 363 | 370 | 355 | 370 | 244,000 | 370 |
| 2009-04-20 | 368 | 380 | 362 | 378 | 211,000 | 378 |
| 2009-04-17 | 350 | 359 | 345 | 358 | 117,000 | 358 |
| 2009-04-16 | 342 | 351 | 335 | 342 | 297,000 | 342 |
| 2009-04-15 | 364 | 365 | 329 | 337 | 643,000 | 337 |
| 2009-04-14 | 358 | 395 | 352 | 392 | 324,000 | 392 |
| 2009-04-13 | 343 | 355 | 340 | 353 | 216,000 | 353 |
| 2009-04-10 | 348 | 353 | 337 | 341 | 196,000 | 341 |
| 2009-04-09 | 332 | 349 | 332 | 348 | 284,000 | 348 |
| 2009-04-08 | 332 | 345 | 329 | 341 | 297,000 | 341 |
| 2009-04-07 | 340 | 345 | 321 | 332 | 258,000 | 332 |
| 2009-04-06 | 347 | 350 | 340 | 342 | 220,000 | 342 |
| 2009-04-03 | 347 | 360 | 342 | 348 | 273,000 | 348 |
| 2009-04-02 | 344 | 353 | 343 | 351 | 65,000 | 351 |
| 2009-04-01 | 330 | 345 | 330 | 345 | 81,000 | 345 |
| 2009-03-31 | 352 | 352 | 333 | 334 | 40,000 | 334 |
| 2009-03-30 | 342 | 356 | 338 | 338 | 65,000 | 338 |
| 2009-03-27 | 339 | 350 | 339 | 342 | 52,000 | 342 |
| 2009-03-26 | 334 | 340 | 334 | 339 | 51,000 | 339 |
| 2009-03-25 | 331 | 342 | 330 | 342 | 129,000 | 342 |
| 2009-03-24 | 320 | 331 | 320 | 326 | 134,000 | 326 |
| 2009-03-23 | 311 | 318 | 310 | 314 | 87,000 | 314 |
| 2009-03-19 | 316 | 317 | 308 | 309 | 55,000 | 309 |
| 2009-03-18 | 312 | 318 | 310 | 311 | 55,000 | 311 |
| 2009-03-17 | 315 | 320 | 310 | 315 | 67,000 | 315 |
| 2009-03-16 | 319 | 324 | 312 | 315 | 72,000 | 315 |
| 2009-03-13 | 303 | 313 | 303 | 303 | 111,000 | 303 |
| 2009-03-12 | 301 | 301 | 295 | 297 | 82,000 | 297 |
| 2009-03-11 | 303 | 307 | 302 | 303 | 71,000 | 303 |
| 2009-03-10 | 305 | 305 | 285 | 291 | 143,000 | 291 |
| 2009-03-09 | 306 | 307 | 299 | 303 | 119,000 | 303 |
| 2009-03-06 | 298 | 310 | 294 | 306 | 256,000 | 306 |
| 2009-03-05 | 307 | 307 | 294 | 299 | 90,000 | 299 |
| 2009-03-04 | 311 | 312 | 293 | 299 | 111,000 | 299 |
| 2009-03-03 | 317 | 319 | 314 | 315 | 35,000 | 315 |
| 2009-03-02 | 321 | 325 | 317 | 318 | 91,000 | 318 |
| 2009-02-27 | 332 | 332 | 327 | 331 | 72,000 | 331 |
| 2009-02-26 | 330 | 336 | 329 | 332 | 105,000 | 332 |
| 2009-02-25 | 344 | 346 | 328 | 336 | 235,000 | 336 |
| 2009-02-24 | 315 | 319 | 311 | 319 | 118,000 | 319 |
| 2009-02-23 | 310 | 319 | 310 | 315 | 159,000 | 315 |
| 2009-02-20 | 319 | 321 | 309 | 314 | 138,000 | 314 |
| 2009-02-19 | 320 | 324 | 314 | 315 | 135,000 | 315 |
| 2009-02-18 | 314 | 321 | 313 | 318 | 37,000 | 318 |
| 2009-02-17 | 324 | 324 | 315 | 319 | 41,000 | 319 |
| 2009-02-16 | 332 | 332 | 312 | 321 | 99,000 | 321 |
| 2009-02-13 | 325 | 325 | 320 | 324 | 43,000 | 324 |
| 2009-02-12 | 323 | 326 | 317 | 320 | 55,000 | 320 |
| 2009-02-10 | 321 | 330 | 320 | 328 | 27,000 | 328 |
| 2009-02-09 | 330 | 334 | 320 | 321 | 76,000 | 321 |
| 2009-02-06 | 331 | 337 | 331 | 334 | 60,000 | 334 |
| 2009-02-05 | 340 | 340 | 329 | 329 | 53,000 | 329 |
| 2009-02-04 | 318 | 335 | 318 | 335 | 61,000 | 335 |
| 2009-02-03 | 322 | 327 | 315 | 315 | 168,000 | 315 |
| 2009-02-02 | 312 | 330 | 307 | 330 | 170,000 | 330 |
| 2009-01-30 | 317 | 322 | 309 | 310 | 140,000 | 310 |
| 2009-01-29 | 328 | 330 | 321 | 327 | 114,000 | 327 |
| 2009-01-28 | 315 | 328 | 312 | 323 | 46,000 | 323 |
| 2009-01-27 | 305 | 319 | 305 | 313 | 130,000 | 313 |
| 2009-01-26 | 306 | 317 | 299 | 302 | 112,000 | 302 |
| 2009-01-23 | 348 | 348 | 312 | 312 | 146,000 | 312 |
| 2009-01-22 | 334 | 339 | 325 | 339 | 53,000 | 339 |
| 2009-01-21 | 312 | 336 | 312 | 327 | 65,000 | 327 |
| 2009-01-20 | 318 | 323 | 312 | 322 | 38,000 | 322 |
| 2009-01-19 | 305 | 323 | 305 | 318 | 38,000 | 318 |
| 2009-01-16 | 302 | 309 | 301 | 305 | 109,000 | 305 |
| 2009-01-15 | 313 | 314 | 305 | 307 | 93,000 | 307 |
| 2009-01-14 | 312 | 336 | 312 | 324 | 61,000 | 324 |
| 2009-01-13 | 330 | 331 | 317 | 317 | 68,000 | 317 |
| 2009-01-09 | 340 | 340 | 329 | 334 | 76,000 | 334 |
| 2009-01-08 | 345 | 345 | 334 | 335 | 43,000 | 335 |
| 2009-01-07 | 340 | 376 | 340 | 357 | 89,000 | 357 |
| 2009-01-06 | 330 | 337 | 330 | 335 | 46,000 | 335 |
| 2009-01-05 | 324 | 324 | 318 | 321 | 13,000 | 321 |
分割・併合履歴 ： [1994-09-27]1株→1.1株