6406 フジテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	418	418	412	413	70,000	413
2010-12-29	414	417	409	415	67,000	415
2010-12-28	409	416	409	414	78,000	414
2010-12-27	416	416	410	413	71,000	413
2010-12-24	411	417	410	415	113,000	415
2010-12-22	412	413	405	407	77,000	407
2010-12-21	410	416	407	412	57,000	412
2010-12-20	413	419	404	410	94,000	410
2010-12-17	420	421	414	418	124,000	418
2010-12-16	424	424	414	417	89,000	417
2010-12-15	424	425	419	425	84,000	425
2010-12-14	412	421	406	420	183,000	420
2010-12-13	395	412	395	411	97,000	411
2010-12-10	409	409	401	401	183,000	401
2010-12-09	401	412	400	410	124,000	410
2010-12-08	398	407	397	403	87,000	403
2010-12-07	395	399	393	399	112,000	399
2010-12-06	386	400	385	397	145,000	397
2010-12-03	391	391	388	389	91,000	389
2010-12-02	382	389	382	386	79,000	386
2010-12-01	372	388	372	382	147,000	382
2010-11-30	391	391	376	377	336,000	377
2010-11-29	394	401	392	396	141,000	396
2010-11-26	396	406	395	398	93,000	398
2010-11-25	401	402	396	399	216,000	399
2010-11-24	384	395	377	393	216,000	393
2010-11-22	373	389	373	383	149,000	383
2010-11-19	373	378	371	373	102,000	373
2010-11-18	358	374	358	372	162,000	372
2010-11-17	356	358	356	358	70,000	358
2010-11-16	366	367	358	358	56,000	358
2010-11-15	360	370	360	364	75,000	364
2010-11-12	367	369	362	362	103,000	362
2010-11-11	369	376	367	371	67,000	371
2010-11-10	368	377	368	372	81,000	372
2010-11-09	363	371	359	365	129,000	365
2010-11-08	354	362	354	362	119,000	362
2010-11-05	358	365	350	354	129,000	354
2010-11-04	350	356	346	351	121,000	351
2010-11-02	350	357	339	349	211,000	349
2010-11-01	357	363	341	344	297,000	344
2010-10-29	360	365	355	361	177,000	361
2010-10-28	359	365	355	364	155,000	364
2010-10-27	365	375	360	362	283,000	362
2010-10-26	387	394	365	367	298,000	367
2010-10-25	412	412	395	403	147,000	403
2010-10-22	400	407	396	404	71,000	404
2010-10-21	400	401	394	397	70,000	397
2010-10-20	410	410	393	400	217,000	400
2010-10-19	411	423	403	409	115,000	409
2010-10-18	410	417	409	415	45,000	415
2010-10-15	415	416	407	410	111,000	410
2010-10-14	417	423	415	415	77,000	415
2010-10-13	415	420	408	409	75,000	409
2010-10-12	439	439	416	416	66,000	416
2010-10-08	423	433	421	431	150,000	431
2010-10-07	416	428	416	422	56,000	422
2010-10-06	414	420	410	416	106,000	416
2010-10-05	396	415	395	408	159,000	408
2010-10-04	396	403	395	396	61,000	396
2010-10-01	414	424	393	400	178,000	400
2010-09-30	427	427	411	412	82,000	412
2010-09-29	426	435	425	433	51,000	433
2010-09-28	425	433	425	427	43,000	427
2010-09-27	421	436	421	429	166,000	429
2010-09-24	413	433	412	421	200,000	421
2010-09-22	402	415	402	413	96,000	413
2010-09-21	411	417	406	406	54,000	406
2010-09-17	402	410	402	407	39,000	407
2010-09-16	414	416	396	399	163,000	399
2010-09-15	404	419	404	414	68,000	414
2010-09-14	404	408	400	403	31,000	403
2010-09-13	402	408	402	404	36,000	404
2010-09-10	400	411	394	396	156,000	396
2010-09-09	402	403	395	399	26,000	399
2010-09-08	407	407	395	401	69,000	401
2010-09-07	404	416	404	408	37,000	408
2010-09-06	403	415	394	412	48,000	412
2010-09-03	392	406	392	402	88,000	402
2010-09-02	392	393	382	391	112,000	391
2010-09-01	392	400	383	388	184,000	388
2010-08-31	394	401	390	390	130,000	390
2010-08-30	404	412	401	402	63,000	402
2010-08-27	390	409	389	400	235,000	400
2010-08-26	390	400	385	395	240,000	395
2010-08-25	401	401	388	392	169,000	392
2010-08-24	405	406	397	403	145,000	403
2010-08-23	419	420	412	413	135,000	413
2010-08-20	420	425	415	422	156,000	422
2010-08-19	425	432	421	425	80,000	425
2010-08-18	429	434	423	427	105,000	427
2010-08-17	422	425	418	424	45,000	424
2010-08-16	423	430	423	427	40,000	427
2010-08-13	427	431	420	429	91,000	429
2010-08-12	415	428	413	425	107,000	425
2010-08-11	433	433	417	421	120,000	421
2010-08-10	445	446	439	440	62,000	440
2010-08-09	441	450	436	444	124,000	444
2010-08-06	445	445	435	442	160,000	442
2010-08-05	437	452	437	446	111,000	446
2010-08-04	448	451	430	438	161,000	438
2010-08-03	445	453	444	450	129,000	450
2010-08-02	449	454	438	442	88,000	442
2010-07-30	454	458	440	450	143,000	450
2010-07-29	468	470	460	460	79,000	460
2010-07-28	459	474	459	468	149,000	468
2010-07-27	459	469	458	464	107,000	464
2010-07-26	459	467	449	459	273,000	459
2010-07-23	456	463	448	457	171,000	457
2010-07-22	450	457	448	448	100,000	448
2010-07-21	458	460	444	451	242,000	451
2010-07-20	449	464	444	458	174,000	458
2010-07-16	447	457	446	454	125,000	454
2010-07-15	459	459	453	454	114,000	454
2010-07-14	452	461	452	457	78,000	457
2010-07-13	455	455	440	444	90,000	444
2010-07-12	454	461	453	455	68,000	455
2010-07-09	457	461	447	451	158,000	451
2010-07-08	456	460	451	457	83,000	457
2010-07-07	439	456	430	448	354,000	448
2010-07-06	434	445	434	445	120,000	445
2010-07-05	441	449	434	441	265,000	441
2010-07-02	459	460	440	446	296,000	446
2010-07-01	460	460	434	439	262,000	439
2010-06-30	461	463	452	458	153,000	458
2010-06-29	478	483	465	469	155,000	469
2010-06-28	480	480	467	476	167,000	476
2010-06-25	484	484	472	475	142,000	475
2010-06-24	487	492	481	488	109,000	488
2010-06-23	476	493	476	492	217,000	492
2010-06-22	488	491	476	483	271,000	483
2010-06-21	496	500	493	499	83,000	499
2010-06-18	479	501	479	490	238,000	490
2010-06-17	477	477	472	475	96,000	475
2010-06-16	478	478	474	475	65,000	475
2010-06-15	476	481	465	468	175,000	468
2010-06-14	473	481	469	479	95,000	479
2010-06-11	473	479	470	471	190,000	471
2010-06-10	462	475	460	473	137,000	473
2010-06-09	480	481	452	462	245,000	462
2010-06-08	472	478	468	472	84,000	472
2010-06-07	485	486	476	479	85,000	479
2010-06-04	502	510	494	500	169,000	500
2010-06-03	486	503	486	500	198,000	500
2010-06-02	488	491	481	484	124,000	484
2010-06-01	507	507	489	492	162,000	492
2010-05-31	486	503	483	500	150,000	500
2010-05-28	488	497	481	486	123,000	486
2010-05-27	474	496	469	488	273,000	488
2010-05-26	463	485	462	474	413,000	474
2010-05-25	489	491	464	470	278,000	470
2010-05-24	480	492	478	483	222,000	483
2010-05-21	479	498	471	483	299,000	483
2010-05-20	477	499	469	487	299,000	487
2010-05-19	466	488	457	477	730,000	477
2010-05-18	500	511	463	466	647,000	466
2010-05-17	511	520	495	507	412,000	507
2010-05-14	527	531	509	521	378,000	521
2010-05-13	517	537	517	531	377,000	531
2010-05-12	507	535	505	518	308,000	518
2010-05-11	517	529	500	507	396,000	507
2010-05-10	514	517	505	515	110,000	515
2010-05-07	520	523	495	513	307,000	513
2010-05-06	549	549	528	533	220,000	533
2010-04-30	555	557	542	550	293,000	550
2010-04-28	580	580	553	560	291,000	560
2010-04-27	593	593	585	586	187,000	586
2010-04-26	600	601	582	593	349,000	593
2010-04-23	596	607	577	602	581,000	602
2010-04-22	541	614	527	597	745,000	597
2010-04-21	525	542	525	539	67,000	539
2010-04-20	530	532	524	526	47,000	526
2010-04-19	520	537	520	530	56,000	530
2010-04-16	547	548	532	539	59,000	539
2010-04-15	542	552	542	547	73,000	547
2010-04-14	550	550	538	540	63,000	540
2010-04-13	550	550	534	542	86,000	542
2010-04-12	550	560	550	551	73,000	551
2010-04-09	550	558	549	556	46,000	556
2010-04-08	560	562	551	558	60,000	558
2010-04-07	565	565	557	560	55,000	560
2010-04-06	573	573	565	565	65,000	565
2010-04-05	559	566	552	566	82,000	566
2010-04-02	568	570	555	562	64,000	562
2010-04-01	553	564	553	562	66,000	562
2010-03-31	557	565	554	556	129,000	556
2010-03-30	548	565	534	565	111,000	565
2010-03-29	548	556	544	548	56,000	548
2010-03-26	539	548	529	545	124,000	545
2010-03-25	528	533	523	530	99,000	530
2010-03-24	530	535	525	533	84,000	533
2010-03-23	519	527	519	527	60,000	527
2010-03-19	523	531	519	528	151,000	528
2010-03-18	524	524	513	516	40,000	516
2010-03-17	500	515	500	514	154,000	514
2010-03-16	488	498	477	495	185,000	495
2010-03-15	481	481	474	481	81,000	481
2010-03-12	483	483	472	475	140,000	475
2010-03-11	485	485	470	477	148,000	477
2010-03-10	491	491	476	478	173,000	478
2010-03-09	492	493	486	490	46,000	490
2010-03-08	494	499	484	488	86,000	488
2010-03-05	495	496	488	496	37,000	496
2010-03-04	492	494	487	491	48,000	491
2010-03-03	481	490	478	490	94,000	490
2010-03-02	485	497	485	489	77,000	489
2010-03-01	484	499	477	485	119,000	485
2010-02-26	491	491	471	476	98,000	476
2010-02-25	483	489	468	484	188,000	484
2010-02-24	496	497	485	491	134,000	491
2010-02-23	493	510	493	506	110,000	506
2010-02-22	473	504	473	493	121,000	493
2010-02-19	487	492	480	481	69,000	481
2010-02-18	497	497	488	493	72,000	493
2010-02-17	499	508	486	490	112,000	490
2010-02-16	499	502	488	497	52,000	497
2010-02-15	507	507	494	496	50,000	496
2010-02-12	490	494	488	494	93,000	494
2010-02-10	476	490	476	484	57,000	484
2010-02-09	482	487	477	482	91,000	482
2010-02-08	500	500	480	481	142,000	481
2010-02-05	499	499	473	492	51,000	492
2010-02-04	496	499	490	499	50,000	499
2010-02-03	493	509	493	496	62,000	496
2010-02-02	492	494	485	493	81,000	493
2010-02-01	482	497	474	491	73,000	491
2010-01-29	501	510	499	501	61,000	501
2010-01-28	511	515	507	511	61,000	511
2010-01-27	525	525	517	517	51,000	517
2010-01-26	534	540	523	524	62,000	524
2010-01-25	546	547	534	541	80,000	541
2010-01-22	543	551	542	546	114,000	546
2010-01-21	532	548	531	546	98,000	546
2010-01-20	555	559	531	532	154,000	532
2010-01-19	547	554	543	545	68,000	545
2010-01-18	567	567	556	557	53,000	557
2010-01-15	597	597	561	568	168,000	568
2010-01-14	548	581	548	581	192,000	581
2010-01-13	545	552	532	538	87,000	538
2010-01-12	525	556	525	548	92,000	548
2010-01-08	525	530	522	528	103,000	528
2010-01-07	515	524	514	524	139,000	524
2010-01-06	528	528	511	518	49,000	518
2010-01-05	522	522	517	518	41,000	518
2010-01-04	502	516	502	515	42,000	515

分割・併合履歴： [1994-09-27]1株→1.1株