6406 フジテック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3821,3821,3641,367105,0001,367
2013-12-271,3301,3711,3221,367120,0001,367
2013-12-261,3001,3361,2831,330135,0001,330
2013-12-251,2561,2881,2401,284194,0001,284
2013-12-241,2621,2811,2541,257115,0001,257
2013-12-201,2871,2921,2721,27682,0001,276
2013-12-191,3031,3091,2811,287135,0001,287
2013-12-181,2611,3081,2611,306162,0001,306
2013-12-171,2741,2851,2621,268128,0001,268
2013-12-161,3021,3091,2801,281153,0001,281
2013-12-131,3081,3271,2951,302313,0001,302
2013-12-121,3231,3231,2881,314106,0001,314
2013-12-111,3061,3291,2991,323162,0001,323
2013-12-101,3051,3301,3031,328301,0001,328
2013-12-091,2691,3051,2481,301271,0001,301
2013-12-061,2201,2621,2201,261393,0001,261
2013-12-051,2501,2501,2191,21991,0001,219
2013-12-041,2521,2761,2371,244511,0001,244
2013-12-031,2801,2871,2601,280297,0001,280
2013-12-021,2621,3001,2621,292327,0001,292
2013-11-291,3091,3091,2411,273534,0001,273
2013-11-281,2851,3121,2841,309268,0001,309
2013-11-271,2501,2901,2481,285393,0001,285
2013-11-261,2341,2631,2251,259176,0001,259
2013-11-251,2471,2531,2331,235125,0001,235
2013-11-221,2591,2621,2431,256308,0001,256
2013-11-211,2341,2561,2341,249242,0001,249
2013-11-201,2251,2431,2201,242165,0001,242
2013-11-191,2431,2431,2281,231101,0001,231
2013-11-181,2351,2431,2271,238111,0001,238
2013-11-151,2351,2361,2161,232398,0001,232
2013-11-141,2241,2371,2131,225242,0001,225
2013-11-131,2301,2351,2221,231216,0001,231
2013-11-121,2101,2401,2101,233565,0001,233
2013-11-111,1911,2381,1871,218296,0001,218
2013-11-081,1711,2231,1701,210216,0001,210
2013-11-071,1861,2001,1771,185172,0001,185
2013-11-061,1751,2041,1651,201156,0001,201
2013-11-051,1761,1891,1681,171246,0001,171
2013-11-011,1901,1981,1811,185108,0001,185
2013-10-311,1991,2241,1991,205164,0001,205
2013-10-301,1961,2331,1951,229293,0001,229
2013-10-291,1801,2101,1621,195384,0001,195
2013-10-281,2081,2181,1951,199439,0001,199
2013-10-251,2121,2221,2061,212232,0001,212
2013-10-241,2231,2321,2131,226265,0001,226
2013-10-231,2261,2381,2221,224236,0001,224
2013-10-221,2271,2361,2141,234163,0001,234
2013-10-211,2211,2431,2211,227256,0001,227
2013-10-181,2201,2371,2201,230139,0001,230
2013-10-171,2231,2291,2111,220144,0001,220
2013-10-161,2211,2251,2111,22279,0001,222
2013-10-151,2211,2441,2181,221113,0001,221
2013-10-111,2021,2231,2021,219221,0001,219
2013-10-101,1981,2091,1871,200385,0001,200
2013-10-091,1801,2001,1401,198264,0001,198
2013-10-081,1711,2011,1601,192158,0001,192
2013-10-071,2041,2071,1851,196179,0001,196
2013-10-041,2341,2401,2181,218187,0001,218
2013-10-031,2001,2501,2001,235165,0001,235
2013-10-021,2371,2561,2231,240222,0001,240
2013-10-011,2351,2741,2351,239173,0001,239
2013-09-301,2461,2501,1861,234196,0001,234
2013-09-271,1991,2571,1951,253271,0001,253
2013-09-261,1131,1971,1131,196278,0001,196
2013-09-251,1521,1661,1331,152321,0001,152
2013-09-241,0781,1481,0771,146200,0001,146
2013-09-201,1111,1111,0901,09376,0001,093
2013-09-191,1151,1171,1031,11357,0001,113
2013-09-181,0881,0971,0851,093108,0001,093
2013-09-171,1491,1511,0541,068284,0001,068
2013-09-131,1151,1501,1151,149163,0001,149
2013-09-121,1431,1431,1281,13048,0001,130
2013-09-111,1301,1441,1181,130162,0001,130
2013-09-101,1101,1301,1041,124207,0001,124
2013-09-091,0901,1031,0821,101281,0001,101
2013-09-061,0571,0681,0441,06386,0001,063
2013-09-051,0311,0531,0311,036115,0001,036
2013-09-041,0461,0701,0461,06194,0001,061
2013-09-031,0381,0531,0371,04780,0001,047
2013-09-021,0321,0431,0151,03864,0001,038
2013-08-301,0351,0531,0301,031197,0001,031
2013-08-291,0301,0391,0281,034116,0001,034
2013-08-281,0341,0441,0171,018128,0001,018
2013-08-271,0501,0731,0451,0591,354,0001,059
2013-08-261,0581,0811,0511,051771,0001,051
2013-08-231,0801,0941,0741,077294,0001,077
2013-08-221,0681,0871,0491,080214,0001,080
2013-08-211,0691,0771,0521,073154,0001,073
2013-08-201,0761,0831,0531,068256,0001,068
2013-08-191,1181,1251,1021,10668,0001,106
2013-08-161,1021,1371,1021,128151,0001,128
2013-08-151,1401,1401,1201,132405,0001,132
2013-08-141,0651,1421,0651,141380,0001,141
2013-08-139951,0499831,049218,0001,049
2013-08-121,0021,0109911,003139,0001,003
2013-08-091,0081,0259891,017309,0001,017
2013-08-089211,0059211,000398,0001,000
2013-08-0796596593093678,000936
2013-08-0696096393895043,000950
2013-08-0595196995096062,000960
2013-08-0294096693796692,000966
2013-08-0193294092993963,000939
2013-07-31920938915931125,000931
2013-07-3089792789792779,000927
2013-07-29931935913913132,000913
2013-07-26941957937942200,000942
2013-07-25969972948956134,000956
2013-07-24981985964972109,000972
2013-07-23979988972975162,000975
2013-07-229721,0009721,000284,0001,000
2013-07-19988988963972444,000972
2013-07-189489959439911,937,000991
2013-07-17935958927948948,000948
2013-07-16951972951964272,000964
2013-07-12948963937956388,000956
2013-07-11948958941948534,000948
2013-07-10977977954960227,000960
2013-07-09996996975988119,000988
2013-07-0899499696596653,000966
2013-07-05978996973978120,000978
2013-07-04988993957963181,000963
2013-07-03987987958984145,000984
2013-07-029951,0049781,001189,0001,001
2013-07-01994994971980100,000980
2013-06-28947998947994175,000994
2013-06-27921933907933164,000933
2013-06-26942945917930249,000930
2013-06-25983983942948291,000948
2013-06-24990991975985176,000985
2013-06-219291,0179201,005937,0001,005
2013-06-20872945855944363,000944
2013-06-19841867839860123,000860
2013-06-1884284582483068,000830
2013-06-1778984278983896,000838
2013-06-14837839802803228,000803
2013-06-13838851808812164,000812
2013-06-12826842810837102,000837
2013-06-11842861831856117,000856
2013-06-10835862819842126,000842
2013-06-07821855803835120,000835
2013-06-06868870819821141,000821
2013-06-05910939864868184,000868
2013-06-04853904848902134,000902
2013-06-03904904866868117,000868
2013-05-31935941908916135,000916
2013-05-30902924890909220,000909
2013-05-29948972930962119,000962
2013-05-28900949899931212,000931
2013-05-27939953901917173,000917
2013-05-24962982911969308,000969
2013-05-231,0531,080959962481,000962
2013-05-221,0601,0891,0541,079459,0001,079
2013-05-211,0301,0781,0261,050385,0001,050
2013-05-201,0361,0561,0161,030300,0001,030
2013-05-171,0001,0549901,047383,0001,047
2013-05-161,0241,025982999402,000999
2013-05-151,0331,050994995236,000995
2013-05-141,0061,0429961,033191,0001,033
2013-05-139981,019994999365,000999
2013-05-101,0941,098983983530,000983
2013-05-091,0701,0901,0631,064171,0001,064
2013-05-081,0871,0971,0711,084202,0001,084
2013-05-071,0991,1101,0751,094251,0001,094
2013-05-021,0441,1111,0411,092334,0001,092
2013-05-011,0391,0521,0251,045124,0001,045
2013-04-301,0161,0671,0161,054227,0001,054
2013-04-261,0791,0799861,010316,0001,010
2013-04-251,0501,0651,0491,058173,0001,058
2013-04-241,0261,0651,0261,060278,0001,060
2013-04-239951,0199911,016361,0001,016
2013-04-229881,030988995393,000995
2013-04-19966979955973277,000973
2013-04-18957975935961280,000961
2013-04-17929954929950193,000950
2013-04-16935945908922320,000922
2013-04-15942966942950321,000950
2013-04-12942942919939278,000939
2013-04-11930950925947288,000947
2013-04-10923935918924313,000924
2013-04-09936936916924325,000924
2013-04-08931949912935405,000935
2013-04-05939970931938349,000938
2013-04-04892944873941503,000941
2013-04-03874926868922413,000922
2013-04-02877910846882332,000882
2013-04-01926933892892157,000892
2013-03-29940940910920208,000920
2013-03-28929948916940271,000940
2013-03-27923948910934217,000934
2013-03-26973973924928306,000928
2013-03-25970993957976449,000976
2013-03-22935976927964463,000964
2013-03-21930939912934451,000934
2013-03-19902938902933268,000933
2013-03-18881913867905236,000905
2013-03-15946946888900369,000900
2013-03-14867927867919267,000919
2013-03-13842870838855155,000855
2013-03-12840872834855220,000855
2013-03-11837845826840165,000840
2013-03-08788826777818287,000818
2013-03-07800804796800153,000800
2013-03-06781804781799232,000799
2013-03-05753778753778111,000778
2013-03-04762780753765137,000765
2013-03-01745758744747113,000747
2013-02-28740758740754184,000754
2013-02-27740741724732146,000732
2013-02-26700764697739230,000739
2013-02-25699704698699178,000699
2013-02-22684694681691112,000691
2013-02-2168869166968498,000684
2013-02-2068769268368885,000688
2013-02-1968469068168593,000685
2013-02-18674686667685160,000685
2013-02-15662666650660142,000660
2013-02-14658661655656122,000656
2013-02-13671674659661157,000661
2013-02-12675680674675293,000675
2013-02-08647685643660386,000660
2013-02-0763865063864779,000647
2013-02-06645650639644169,000644
2013-02-0564064763764367,000643
2013-02-0463964963764740,000647
2013-02-0164264864264521,000645
2013-01-3163964663163738,000637
2013-01-3063865263764830,000648
2013-01-2963664062863720,000637
2013-01-2865365364264323,000643
2013-01-2565065364665276,000652
2013-01-2463465063065046,000650
2013-01-2362863762863441,000634
2013-01-2264865264064446,000644
2013-01-2165165364865240,000652
2013-01-1864465164265051,000650
2013-01-1764364362563977,000639
2013-01-1664564562662869,000628
2013-01-1565165263964544,000645
2013-01-1165065564764985,000649
2013-01-1064365064264556,000645
2013-01-09639650628643110,000643
2013-01-08649650642650101,000650
2013-01-0765966064365878,000658
2013-01-0463064962864967,000649

分割・併合履歴 : [1994-09-27]1株→1.1株