6406 フジテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	479	483	475	482	91,000	482
2011-12-29	481	487	481	483	66,000	483
2011-12-28	481	488	480	486	199,000	486
2011-12-27	469	490	468	486	315,000	486
2011-12-26	475	478	465	474	242,000	474
2011-12-22	460	474	455	467	359,000	467
2011-12-21	437	440	431	440	84,000	440
2011-12-20	425	432	425	429	44,000	429
2011-12-19	424	425	418	425	141,000	425
2011-12-16	426	426	416	424	99,000	424
2011-12-15	426	426	424	425	34,000	425
2011-12-14	425	435	425	426	76,000	426
2011-12-13	430	430	426	430	33,000	430
2011-12-12	436	436	429	429	23,000	429
2011-12-09	415	435	415	434	229,000	434
2011-12-08	405	405	401	404	37,000	404
2011-12-07	422	422	402	411	101,000	411
2011-12-06	415	431	415	426	87,000	426
2011-12-05	418	420	415	417	15,000	417
2011-12-02	445	446	418	418	179,000	418
2011-12-01	426	430	426	429	79,000	429
2011-11-30	420	423	409	418	60,000	418
2011-11-29	420	422	415	422	20,000	422
2011-11-28	411	415	411	412	31,000	412
2011-11-25	423	423	413	413	69,000	413
2011-11-24	407	420	407	415	89,000	415
2011-11-22	398	407	398	407	23,000	407
2011-11-21	399	401	399	401	10,000	401
2011-11-18	400	400	398	399	8,000	399
2011-11-17	398	401	395	400	44,000	400
2011-11-16	398	399	394	398	28,000	398
2011-11-15	399	406	391	398	78,000	398
2011-11-14	395	401	395	400	24,000	400
2011-11-11	403	408	393	395	94,000	395
2011-11-10	400	408	394	408	107,000	408
2011-11-09	402	407	401	406	26,000	406
2011-11-08	405	410	400	401	46,000	401
2011-11-07	404	405	404	405	6,000	405
2011-11-04	400	405	392	405	69,000	405
2011-11-02	396	398	384	393	68,000	393
2011-11-01	403	406	398	399	25,000	399
2011-10-31	399	406	396	402	50,000	402
2011-10-28	390	403	389	399	120,000	399
2011-10-27	371	382	363	382	38,000	382
2011-10-26	364	371	363	371	34,000	371
2011-10-25	383	383	365	366	186,000	366
2011-10-24	373	380	368	380	53,000	380
2011-10-21	369	370	362	365	73,000	365
2011-10-20	383	383	366	369	97,000	369
2011-10-19	392	393	383	384	39,000	384
2011-10-18	393	393	391	392	18,000	392
2011-10-17	393	395	392	394	51,000	394
2011-10-14	394	394	387	393	55,000	393
2011-10-13	394	399	394	398	37,000	398
2011-10-12	390	395	389	393	56,000	393
2011-10-11	412	412	395	395	171,000	395
2011-10-07	399	409	397	404	95,000	404
2011-10-06	392	400	392	399	62,000	399
2011-10-05	400	400	389	389	77,000	389
2011-10-04	403	403	395	397	74,000	397
2011-10-03	415	415	398	403	84,000	403
2011-09-30	424	424	411	420	125,000	420
2011-09-29	424	433	421	422	154,000	422
2011-09-28	425	440	421	440	113,000	440
2011-09-27	413	417	412	414	94,000	414
2011-09-26	394	417	390	411	147,000	411
2011-09-22	406	406	394	394	72,000	394
2011-09-21	411	417	409	414	77,000	414
2011-09-20	423	423	410	410	32,000	410
2011-09-16	412	438	412	431	59,000	431
2011-09-15	412	412	405	409	91,000	409
2011-09-14	409	416	407	407	54,000	407
2011-09-13	409	412	407	409	43,000	409
2011-09-12	402	409	402	404	43,000	404
2011-09-09	409	414	406	408	196,000	408
2011-09-08	419	421	409	411	84,000	411
2011-09-07	418	426	418	419	98,000	419
2011-09-06	416	418	410	411	24,000	411
2011-09-05	416	417	413	415	25,000	415
2011-09-02	420	421	415	417	48,000	417
2011-09-01	429	429	418	420	104,000	420
2011-08-31	418	427	415	425	121,000	425
2011-08-30	412	417	412	413	81,000	413
2011-08-29	409	412	401	409	118,000	409
2011-08-26	428	432	403	409	205,000	409
2011-08-25	426	434	426	430	157,000	430
2011-08-24	418	427	415	417	96,000	417
2011-08-23	416	416	408	415	132,000	415
2011-08-22	412	417	409	410	102,000	410
2011-08-19	410	419	405	418	108,000	418
2011-08-18	424	424	413	417	131,000	417
2011-08-17	424	427	418	427	161,000	427
2011-08-16	423	439	423	432	70,000	432
2011-08-15	432	433	424	431	133,000	431
2011-08-12	444	444	426	428	152,000	428
2011-08-11	442	446	437	443	207,000	443
2011-08-10	450	453	441	450	274,000	450
2011-08-09	429	447	419	443	172,000	443
2011-08-08	432	437	431	434	128,000	434
2011-08-05	431	440	431	440	103,000	440
2011-08-04	455	455	444	445	92,000	445
2011-08-03	457	458	446	453	105,000	453
2011-08-02	464	464	452	460	104,000	460
2011-08-01	456	467	451	462	91,000	462
2011-07-29	458	458	453	455	114,000	455
2011-07-28	456	461	455	458	135,000	458
2011-07-27	467	468	459	462	138,000	462
2011-07-26	470	472	467	470	94,000	470
2011-07-25	470	475	467	468	91,000	468
2011-07-22	453	465	453	464	97,000	464
2011-07-21	456	457	450	451	48,000	451
2011-07-20	460	460	452	459	26,000	459
2011-07-19	456	456	449	453	78,000	453
2011-07-15	459	459	453	455	34,000	455
2011-07-14	457	460	454	459	65,000	459
2011-07-13	453	462	453	459	86,000	459
2011-07-12	459	462	457	461	61,000	461
2011-07-11	454	462	453	462	68,000	462
2011-07-08	466	467	460	461	114,000	461
2011-07-07	455	458	450	458	102,000	458
2011-07-06	464	465	453	460	183,000	460
2011-07-05	466	471	466	467	151,000	467
2011-07-04	465	469	460	463	70,000	463
2011-07-01	471	473	457	460	264,000	460
2011-06-30	452	463	446	463	227,000	463
2011-06-29	440	453	439	448	186,000	448
2011-06-28	439	440	435	437	67,000	437
2011-06-27	440	440	433	435	72,000	435
2011-06-24	444	444	437	441	185,000	441
2011-06-23	430	444	430	438	72,000	438
2011-06-22	427	445	427	435	105,000	435
2011-06-21	424	428	424	428	26,000	428
2011-06-20	419	425	419	420	43,000	420
2011-06-17	416	419	414	419	67,000	419
2011-06-16	421	421	410	415	55,000	415
2011-06-15	426	426	419	421	44,000	421
2011-06-14	414	424	412	424	45,000	424
2011-06-13	415	417	412	417	55,000	417
2011-06-10	414	420	413	418	149,000	418
2011-06-09	407	408	404	406	54,000	406
2011-06-08	414	414	409	412	32,000	412
2011-06-07	410	415	409	415	58,000	415
2011-06-06	411	412	408	410	67,000	410
2011-06-03	414	419	414	415	48,000	415
2011-06-02	418	425	416	418	50,000	418
2011-06-01	427	430	418	428	44,000	428
2011-05-31	424	430	420	427	68,000	427
2011-05-30	413	425	407	423	145,000	423
2011-05-27	410	416	406	415	57,000	415
2011-05-26	411	411	407	410	30,000	410
2011-05-25	409	409	407	407	66,000	407
2011-05-24	404	407	404	407	38,000	407
2011-05-23	406	406	397	405	76,000	405
2011-05-20	406	408	405	406	45,000	406
2011-05-19	406	409	405	405	31,000	405
2011-05-18	401	407	401	406	80,000	406
2011-05-17	401	407	401	402	40,000	402
2011-05-16	410	413	404	405	127,000	405
2011-05-13	410	413	394	411	177,000	411
2011-05-12	416	418	412	413	49,000	413
2011-05-11	424	424	421	423	39,000	423
2011-05-10	416	424	416	424	83,000	424
2011-05-09	422	422	414	418	63,000	418
2011-05-06	412	424	412	417	66,000	417
2011-05-02	421	421	415	420	119,000	420
2011-04-28	408	415	407	414	133,000	414
2011-04-27	395	410	395	404	282,000	404
2011-04-26	393	407	390	391	83,000	391
2011-04-25	412	412	394	397	136,000	397
2011-04-22	401	405	398	404	97,000	404
2011-04-21	405	408	399	400	61,000	400
2011-04-20	403	405	403	405	27,000	405
2011-04-19	399	402	399	400	48,000	400
2011-04-18	408	410	405	407	43,000	407
2011-04-15	408	414	399	407	466,000	407
2011-04-14	400	413	399	407	102,000	407
2011-04-13	396	401	391	400	80,000	400
2011-04-12	397	403	390	395	108,000	395
2011-04-11	398	408	398	405	29,000	405
2011-04-08	391	404	390	400	115,000	400
2011-04-07	403	404	387	395	104,000	395
2011-04-06	410	411	398	403	70,000	403
2011-04-05	419	422	409	410	76,000	410
2011-04-04	425	434	424	425	66,000	425
2011-04-01	446	446	420	422	129,000	422
2011-03-31	439	442	432	441	82,000	441
2011-03-30	423	434	422	434	117,000	434
2011-03-29	424	427	414	420	112,000	420
2011-03-28	427	429	405	421	195,000	421
2011-03-25	427	427	411	413	162,000	413
2011-03-24	426	429	414	419	182,000	419
2011-03-23	431	435	415	420	239,000	420
2011-03-22	414	429	402	419	324,000	419
2011-03-18	373	396	368	396	185,000	396
2011-03-17	355	373	350	365	269,000	365
2011-03-16	337	372	336	363	456,000	363
2011-03-15	369	369	320	336	250,000	336
2011-03-14	379	401	379	387	94,000	387
2011-03-11	434	437	425	427	215,000	427
2011-03-10	437	437	427	429	83,000	429
2011-03-09	434	441	431	436	142,000	436
2011-03-08	429	434	426	426	44,000	426
2011-03-07	433	433	427	430	59,000	430
2011-03-04	437	438	430	432	75,000	432
2011-03-03	429	433	426	433	45,000	433
2011-03-02	428	436	426	426	158,000	426
2011-03-01	426	431	426	429	107,000	429
2011-02-28	421	428	417	426	180,000	426
2011-02-25	425	427	416	422	208,000	422
2011-02-24	426	428	414	425	193,000	425
2011-02-23	430	436	430	431	135,000	431
2011-02-22	438	438	431	432	93,000	432
2011-02-21	447	447	438	441	70,000	441
2011-02-18	451	455	445	447	118,000	447
2011-02-17	455	461	451	454	112,000	454
2011-02-16	458	467	453	456	156,000	456
2011-02-15	457	465	457	458	96,000	458
2011-02-14	453	454	450	453	44,000	453
2011-02-10	435	453	435	448	127,000	448
2011-02-09	446	451	435	440	131,000	440
2011-02-08	443	443	439	439	99,000	439
2011-02-07	441	442	436	439	55,000	439
2011-02-04	432	442	431	434	126,000	434
2011-02-03	430	433	428	432	42,000	432
2011-02-02	431	442	431	433	130,000	433
2011-02-01	438	438	425	431	92,000	431
2011-01-31	436	445	433	438	99,000	438
2011-01-28	440	443	436	440	72,000	440
2011-01-27	437	445	437	440	83,000	440
2011-01-26	440	442	436	436	69,000	436
2011-01-25	432	443	430	440	207,000	440
2011-01-24	417	425	413	424	76,000	424
2011-01-21	431	431	413	414	125,000	414
2011-01-20	435	436	428	431	33,000	431
2011-01-19	433	436	433	435	49,000	435
2011-01-18	427	437	424	433	133,000	433
2011-01-17	426	434	426	428	226,000	428
2011-01-14	423	432	422	426	154,000	426
2011-01-13	429	432	425	426	86,000	426
2011-01-12	424	427	423	424	91,000	424
2011-01-11	421	422	417	421	87,000	421
2011-01-07	424	424	419	419	84,000	419
2011-01-06	419	423	417	419	87,000	419
2011-01-05	419	420	415	420	65,000	420
2011-01-04	417	423	415	419	130,000	419

分割・併合履歴： [1994-09-27]1株→1.1株