6406 フジテック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	614	627	614	622	32,000	622
2012-12-27	622	622	607	613	56,000	613
2012-12-26	607	622	607	622	27,000	622
2012-12-25	617	622	610	611	68,000	611
2012-12-21	623	624	600	610	108,000	610
2012-12-20	637	637	610	615	119,000	615
2012-12-19	610	638	610	637	122,000	637
2012-12-18	597	599	588	597	82,000	597
2012-12-17	610	616	584	585	73,000	585
2012-12-14	620	622	601	602	203,000	602
2012-12-13	577	610	577	606	79,000	606
2012-12-12	571	586	571	575	50,000	575
2012-12-11	580	580	566	570	30,000	570
2012-12-10	588	588	566	570	73,000	570
2012-12-07	593	595	587	591	117,000	591
2012-12-06	576	587	566	586	71,000	586
2012-12-05	578	579	565	566	92,000	566
2012-12-04	564	590	563	586	91,000	586
2012-12-03	576	579	569	569	50,000	569
2012-11-30	587	587	569	583	89,000	583
2012-11-29	560	591	558	587	70,000	587
2012-11-28	555	568	552	555	103,000	555
2012-11-27	557	576	555	572	70,000	572
2012-11-26	582	585	561	564	104,000	564
2012-11-22	546	568	545	565	91,000	565
2012-11-21	535	545	535	545	121,000	545
2012-11-20	536	544	533	534	73,000	534
2012-11-19	530	540	530	535	99,000	535
2012-11-16	542	542	522	530	139,000	530
2012-11-15	500	539	500	532	106,000	532
2012-11-14	512	512	498	500	39,000	500
2012-11-13	496	516	494	516	69,000	516
2012-11-12	510	518	487	501	112,000	501
2012-11-09	491	516	491	514	81,000	514
2012-11-08	495	499	492	497	65,000	497
2012-11-07	520	520	496	502	73,000	502
2012-11-06	494	524	494	520	220,000	520
2012-11-05	492	493	486	489	68,000	489
2012-11-02	479	491	479	490	61,000	490
2012-11-01	479	480	476	478	28,000	478
2012-10-31	480	483	474	478	78,000	478
2012-10-30	472	485	467	475	125,000	475
2012-10-29	472	475	466	475	76,000	475
2012-10-26	463	474	463	467	83,000	467
2012-10-25	472	476	463	474	117,000	474
2012-10-24	445	459	444	456	65,000	456
2012-10-23	453	453	440	448	130,000	448
2012-10-22	448	458	448	456	23,000	456
2012-10-19	442	464	442	462	62,000	462
2012-10-18	441	453	441	448	89,000	448
2012-10-17	440	452	440	449	76,000	449
2012-10-16	440	441	438	440	133,000	440
2012-10-15	428	445	428	443	143,000	443
2012-10-12	429	436	429	434	57,000	434
2012-10-11	425	435	425	429	101,000	429
2012-10-10	435	438	435	436	61,000	436
2012-10-09	452	454	442	447	139,000	447
2012-10-05	466	472	466	471	53,000	471
2012-10-04	467	473	467	470	67,000	470
2012-10-03	469	474	467	467	69,000	467
2012-10-02	470	473	466	471	156,000	471
2012-10-01	456	462	456	462	85,000	462
2012-09-28	457	461	455	459	257,000	459
2012-09-27	454	459	454	456	212,000	456
2012-09-26	455	460	455	459	55,000	459
2012-09-25	467	470	465	468	147,000	468
2012-09-24	475	477	471	475	137,000	475
2012-09-21	474	479	474	476	93,000	476
2012-09-20	473	478	469	474	81,000	474
2012-09-19	472	477	469	476	159,000	476
2012-09-18	476	480	473	475	122,000	475
2012-09-14	485	486	480	484	149,000	484
2012-09-13	480	480	477	480	14,000	480
2012-09-12	480	482	476	480	78,000	480
2012-09-11	475	475	467	472	50,000	472
2012-09-10	476	478	471	477	30,000	477
2012-09-07	487	487	482	484	48,000	484
2012-09-06	486	495	478	483	51,000	483
2012-09-05	490	493	481	485	42,000	485
2012-09-04	493	502	486	500	57,000	500
2012-09-03	499	504	488	488	45,000	488
2012-08-31	501	506	492	498	63,000	498
2012-08-30	500	502	497	500	31,000	500
2012-08-29	502	502	498	501	33,000	501
2012-08-28	511	511	501	502	31,000	502
2012-08-27	517	517	507	510	14,000	510
2012-08-24	512	519	512	517	51,000	517
2012-08-23	521	523	518	522	42,000	522
2012-08-22	520	524	517	521	19,000	521
2012-08-21	518	521	517	520	12,000	520
2012-08-20	514	519	512	518	19,000	518
2012-08-17	512	512	509	512	21,000	512
2012-08-16	512	518	509	512	67,000	512
2012-08-15	493	507	491	503	33,000	503
2012-08-14	489	502	486	500	35,000	500
2012-08-13	494	501	491	493	42,000	493
2012-08-10	519	522	505	514	53,000	514
2012-08-09	504	520	504	519	52,000	519
2012-08-08	500	504	499	499	26,000	499
2012-08-07	488	499	488	497	34,000	497
2012-08-06	486	495	479	489	31,000	489
2012-08-03	464	484	464	481	50,000	481
2012-08-02	478	480	467	471	50,000	471
2012-08-01	469	480	455	480	44,000	480
2012-07-31	478	483	475	475	27,000	475
2012-07-30	486	486	480	486	23,000	486
2012-07-27	456	483	455	483	54,000	483
2012-07-26	460	464	450	456	100,000	456
2012-07-25	468	468	461	462	58,000	462
2012-07-24	469	475	464	471	105,000	471
2012-07-23	471	478	464	466	55,000	466
2012-07-20	478	478	471	472	27,000	472
2012-07-19	485	485	473	479	93,000	479
2012-07-18	492	499	480	482	50,000	482
2012-07-17	500	500	493	493	29,000	493
2012-07-13	500	504	496	500	38,000	500
2012-07-12	507	507	494	496	33,000	496
2012-07-11	500	504	499	502	32,000	502
2012-07-10	499	502	493	495	67,000	495
2012-07-09	520	540	501	503	85,000	503
2012-07-06	511	525	508	523	139,000	523
2012-07-05	501	511	499	509	49,000	509
2012-07-04	504	507	500	502	57,000	502
2012-07-03	497	508	497	504	37,000	504
2012-07-02	506	509	501	507	34,000	507
2012-06-29	499	510	498	507	109,000	507
2012-06-28	503	503	496	498	70,000	498
2012-06-27	497	503	493	503	66,000	503
2012-06-26	491	500	491	497	46,000	497
2012-06-25	505	506	497	501	51,000	501
2012-06-22	499	507	497	506	86,000	506
2012-06-21	496	497	495	497	16,000	497
2012-06-20	491	502	490	500	27,000	500
2012-06-19	500	501	490	492	53,000	492
2012-06-18	492	501	487	501	55,000	501
2012-06-15	478	492	474	485	62,000	485
2012-06-14	475	480	475	480	42,000	480
2012-06-13	479	485	475	475	70,000	475
2012-06-12	472	486	471	485	39,000	485
2012-06-11	478	488	476	479	63,000	479
2012-06-08	497	497	474	478	172,000	478
2012-06-07	498	506	486	500	96,000	500
2012-06-06	490	508	485	508	42,000	508
2012-06-05	475	490	475	482	30,000	482
2012-06-04	472	488	472	481	54,000	481
2012-06-01	494	500	483	488	106,000	488
2012-05-31	494	511	493	511	104,000	511
2012-05-30	505	506	497	504	59,000	504
2012-05-29	486	502	486	502	33,000	502
2012-05-28	500	500	492	494	13,000	494
2012-05-25	511	513	488	492	90,000	492
2012-05-24	497	511	494	506	87,000	506
2012-05-23	496	500	488	492	97,000	492
2012-05-22	485	500	485	496	45,000	496
2012-05-21	491	494	484	485	64,000	485
2012-05-18	507	514	492	497	125,000	497
2012-05-17	505	520	505	517	43,000	517
2012-05-16	503	514	500	506	48,000	506
2012-05-15	510	514	501	513	38,000	513
2012-05-14	531	532	512	520	121,000	520
2012-05-11	499	530	499	527	101,000	527
2012-05-10	483	505	481	499	49,000	499
2012-05-09	497	500	481	483	85,000	483
2012-05-08	510	510	503	506	34,000	506
2012-05-07	490	516	486	510	80,000	510
2012-05-02	483	518	483	518	38,000	518
2012-05-01	493	505	490	490	30,000	490
2012-04-27	506	507	500	501	20,000	501
2012-04-26	519	519	501	503	40,000	503
2012-04-25	512	543	502	535	89,000	535
2012-04-24	487	495	484	494	33,000	494
2012-04-23	496	497	486	487	33,000	487
2012-04-20	489	502	489	502	11,000	502
2012-04-19	495	496	487	488	15,000	488
2012-04-18	491	507	487	505	54,000	505
2012-04-17	488	491	488	491	6,000	491
2012-04-16	489	498	489	495	14,000	495
2012-04-13	495	497	489	495	17,000	495
2012-04-12	502	502	485	487	46,000	487
2012-04-11	503	507	503	504	9,000	504
2012-04-10	508	509	506	508	16,000	508
2012-04-09	514	514	508	508	15,000	508
2012-04-06	511	517	511	515	19,000	515
2012-04-05	518	518	513	517	10,000	517
2012-04-04	513	528	513	523	55,000	523
2012-04-03	534	535	518	523	57,000	523
2012-04-02	542	543	518	535	100,000	535
2012-03-30	533	548	532	546	56,000	546
2012-03-29	545	545	540	543	39,000	543
2012-03-28	543	551	543	545	67,000	545
2012-03-27	556	570	551	570	69,000	570
2012-03-26	544	554	544	547	48,000	547
2012-03-23	553	557	544	554	85,000	554
2012-03-22	547	555	545	554	66,000	554
2012-03-21	558	569	541	546	185,000	546
2012-03-19	570	578	566	578	67,000	578
2012-03-16	569	574	561	570	201,000	570
2012-03-15	515	615	515	576	676,000	576
2012-03-14	525	525	515	515	50,000	515
2012-03-13	519	526	511	515	80,000	515
2012-03-12	521	526	519	521	78,000	521
2012-03-09	519	525	518	520	142,000	520
2012-03-08	517	517	510	515	48,000	515
2012-03-07	505	517	504	517	51,000	517
2012-03-06	499	509	499	504	80,000	504
2012-03-05	500	501	497	500	124,000	500
2012-03-02	505	507	503	503	56,000	503
2012-03-01	502	505	499	502	171,000	502
2012-02-29	507	509	506	506	116,000	506
2012-02-28	507	507	501	505	138,000	505
2012-02-27	515	515	508	509	96,000	509
2012-02-24	517	518	513	514	143,000	514
2012-02-23	523	523	520	522	79,000	522
2012-02-22	520	520	515	518	96,000	518
2012-02-21	514	520	510	518	31,000	518
2012-02-20	506	515	504	513	40,000	513
2012-02-17	504	506	503	505	54,000	505
2012-02-16	505	505	503	504	64,000	504
2012-02-15	503	507	503	505	169,000	505
2012-02-14	503	505	503	503	47,000	503
2012-02-13	504	506	501	503	53,000	503
2012-02-10	503	510	498	504	128,000	504
2012-02-09	500	506	499	501	78,000	501
2012-02-08	505	514	502	504	90,000	504
2012-02-07	495	505	495	502	76,000	502
2012-02-06	491	497	487	495	73,000	495
2012-02-03	490	493	488	489	50,000	489
2012-02-02	493	506	493	495	59,000	495
2012-02-01	502	505	494	500	67,000	500
2012-01-31	513	513	505	511	29,000	511
2012-01-30	510	518	506	514	50,000	514
2012-01-27	515	518	509	510	96,000	510
2012-01-26	510	525	508	525	100,000	525
2012-01-25	497	507	497	507	87,000	507
2012-01-24	490	497	487	496	76,000	496
2012-01-23	488	492	481	485	91,000	485
2012-01-20	496	504	483	488	117,000	488
2012-01-19	505	507	480	483	267,000	483
2012-01-18	515	526	512	512	130,000	512
2012-01-17	506	522	504	522	114,000	522
2012-01-16	489	506	489	506	126,000	506
2012-01-13	481	495	481	493	147,000	493
2012-01-12	491	497	478	478	95,000	478
2012-01-11	484	492	481	489	136,000	489
2012-01-10	475	489	475	484	171,000	484
2012-01-06	480	480	473	475	109,000	475
2012-01-05	482	485	480	482	54,000	482
2012-01-04	483	488	479	487	97,000	487

分割・併合履歴： [1994-09-27]1株→1.1株