6406 フジテック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,265	1,293	1,254	1,286	248,200	1,286
2014-12-29	1,275	1,275	1,227	1,241	188,600	1,241
2014-12-26	1,239	1,267	1,235	1,264	64,500	1,264
2014-12-25	1,245	1,254	1,237	1,239	72,200	1,239
2014-12-24	1,253	1,255	1,238	1,252	114,600	1,252
2014-12-22	1,249	1,249	1,228	1,235	107,800	1,235
2014-12-19	1,222	1,244	1,220	1,243	200,500	1,243
2014-12-18	1,204	1,219	1,201	1,204	157,900	1,204
2014-12-17	1,186	1,198	1,178	1,183	241,600	1,183
2014-12-16	1,186	1,205	1,186	1,190	227,000	1,190
2014-12-15	1,229	1,239	1,215	1,216	192,000	1,216
2014-12-12	1,230	1,243	1,230	1,237	292,700	1,237
2014-12-11	1,217	1,235	1,215	1,231	287,000	1,231
2014-12-10	1,221	1,225	1,216	1,221	212,000	1,221
2014-12-09	1,212	1,225	1,204	1,221	162,900	1,221
2014-12-08	1,196	1,217	1,193	1,212	257,000	1,212
2014-12-05	1,200	1,206	1,191	1,200	249,300	1,200
2014-12-04	1,191	1,205	1,185	1,201	317,700	1,201
2014-12-03	1,175	1,190	1,169	1,189	273,200	1,189
2014-12-02	1,170	1,187	1,166	1,182	438,000	1,182
2014-12-01	1,150	1,176	1,150	1,174	332,600	1,174
2014-11-28	1,126	1,163	1,121	1,161	317,200	1,161
2014-11-27	1,133	1,138	1,126	1,131	192,300	1,131
2014-11-26	1,129	1,147	1,128	1,139	176,000	1,139
2014-11-25	1,148	1,148	1,126	1,138	281,100	1,138
2014-11-21	1,138	1,159	1,110	1,127	222,000	1,127
2014-11-20	1,112	1,130	1,107	1,128	300,900	1,128
2014-11-19	1,106	1,111	1,091	1,100	326,300	1,100
2014-11-18	1,085	1,109	1,085	1,106	301,500	1,106
2014-11-17	1,090	1,102	1,083	1,085	240,600	1,085
2014-11-14	1,106	1,106	1,081	1,101	288,000	1,101
2014-11-13	1,080	1,086	1,070	1,083	203,500	1,083
2014-11-12	1,083	1,089	1,070	1,080	683,700	1,080
2014-11-11	1,074	1,076	1,057	1,070	564,800	1,070
2014-11-10	1,111	1,113	1,075	1,082	264,700	1,082
2014-11-07	1,170	1,174	1,101	1,110	365,200	1,110
2014-11-06	1,152	1,165	1,135	1,140	450,200	1,140
2014-11-05	1,114	1,133	1,111	1,128	498,100	1,128
2014-11-04	1,146	1,146	1,110	1,112	624,300	1,112
2014-10-31	1,062	1,102	1,050	1,097	450,500	1,097
2014-10-30	1,055	1,067	1,047	1,056	732,600	1,056
2014-10-29	1,078	1,097	1,049	1,053	768,600	1,053
2014-10-28	1,116	1,125	1,080	1,083	758,400	1,083
2014-10-27	1,166	1,170	1,126	1,130	696,700	1,130
2014-10-24	1,200	1,226	1,162	1,167	271,700	1,167
2014-10-23	1,181	1,206	1,169	1,188	138,200	1,188
2014-10-22	1,178	1,204	1,176	1,198	166,500	1,198
2014-10-21	1,185	1,186	1,146	1,148	238,800	1,148
2014-10-20	1,178	1,200	1,172	1,186	488,400	1,186
2014-10-17	1,100	1,162	1,100	1,151	472,700	1,151
2014-10-16	1,101	1,114	1,098	1,100	144,200	1,100
2014-10-15	1,108	1,145	1,108	1,131	213,800	1,131
2014-10-14	1,089	1,120	1,088	1,101	265,000	1,101
2014-10-10	1,100	1,122	1,099	1,119	191,900	1,119
2014-10-09	1,158	1,162	1,134	1,140	124,400	1,140
2014-10-08	1,139	1,171	1,137	1,157	319,100	1,157
2014-10-07	1,161	1,180	1,160	1,163	201,600	1,163
2014-10-06	1,173	1,181	1,157	1,168	194,000	1,168
2014-10-03	1,112	1,167	1,110	1,167	521,500	1,167
2014-10-02	1,144	1,146	1,104	1,112	602,800	1,112
2014-10-01	1,199	1,200	1,150	1,150	491,600	1,150
2014-09-30	1,212	1,221	1,186	1,195	419,400	1,195
2014-09-29	1,251	1,251	1,202	1,212	394,600	1,212
2014-09-26	1,236	1,268	1,228	1,241	452,300	1,241
2014-09-25	1,276	1,296	1,245	1,288	491,000	1,288
2014-09-24	1,269	1,291	1,263	1,281	300,900	1,281
2014-09-22	1,265	1,292	1,253	1,289	420,500	1,289
2014-09-19	1,275	1,275	1,249	1,265	742,000	1,265
2014-09-18	1,274	1,285	1,264	1,270	213,300	1,270
2014-09-17	1,310	1,310	1,270	1,272	192,300	1,272
2014-09-16	1,300	1,319	1,280	1,312	431,200	1,312
2014-09-12	1,319	1,340	1,272	1,300	494,400	1,300
2014-09-11	1,253	1,331	1,251	1,276	980,000	1,276
2014-09-10	1,211	1,237	1,211	1,235	99,600	1,235
2014-09-09	1,220	1,225	1,208	1,220	147,000	1,220
2014-09-08	1,210	1,225	1,198	1,218	166,200	1,218
2014-09-05	1,214	1,214	1,196	1,198	128,800	1,198
2014-09-04	1,218	1,225	1,196	1,202	395,600	1,202
2014-09-03	1,242	1,250	1,221	1,226	270,100	1,226
2014-09-02	1,245	1,248	1,225	1,230	364,500	1,230
2014-09-01	1,227	1,246	1,218	1,236	362,300	1,236
2014-08-29	1,180	1,226	1,180	1,217	660,300	1,217
2014-08-28	1,124	1,208	1,124	1,192	873,200	1,192
2014-08-27	1,090	1,120	1,087	1,119	386,900	1,119
2014-08-26	1,108	1,110	1,087	1,090	165,700	1,090
2014-08-25	1,117	1,125	1,097	1,101	126,400	1,101
2014-08-22	1,119	1,128	1,107	1,117	251,400	1,117
2014-08-21	1,105	1,115	1,100	1,115	162,500	1,115
2014-08-20	1,100	1,105	1,096	1,100	150,900	1,100
2014-08-19	1,100	1,117	1,095	1,105	305,400	1,105
2014-08-18	1,104	1,106	1,088	1,091	83,900	1,091
2014-08-15	1,079	1,109	1,077	1,099	435,600	1,099
2014-08-14	1,068	1,080	1,059	1,072	169,500	1,072
2014-08-13	1,051	1,060	1,043	1,057	436,600	1,057
2014-08-12	1,086	1,089	1,055	1,056	260,800	1,056
2014-08-11	1,085	1,109	1,074	1,090	358,700	1,090
2014-08-08	1,109	1,115	1,062	1,071	759,600	1,071
2014-08-07	1,069	1,114	1,037	1,112	451,300	1,112
2014-08-06	1,056	1,067	1,044	1,062	236,800	1,062
2014-08-05	1,067	1,071	1,046	1,050	167,600	1,050
2014-08-04	1,056	1,060	1,049	1,056	120,900	1,056
2014-08-01	1,058	1,067	1,052	1,055	130,600	1,055
2014-07-31	1,077	1,082	1,065	1,066	116,800	1,066
2014-07-30	1,107	1,111	1,066	1,069	258,900	1,069
2014-07-29	1,113	1,117	1,100	1,109	125,800	1,109
2014-07-28	1,102	1,124	1,099	1,104	281,900	1,104
2014-07-25	1,103	1,103	1,088	1,098	159,200	1,098
2014-07-24	1,093	1,111	1,088	1,103	302,900	1,103
2014-07-23	1,092	1,100	1,079	1,081	229,400	1,081
2014-07-22	1,068	1,087	1,068	1,080	189,700	1,080
2014-07-18	1,064	1,072	1,054	1,061	176,800	1,061
2014-07-17	1,098	1,111	1,084	1,087	290,900	1,087
2014-07-16	1,089	1,099	1,080	1,098	270,100	1,098
2014-07-15	1,068	1,076	1,061	1,062	145,000	1,062
2014-07-14	1,050	1,055	1,046	1,054	99,700	1,054
2014-07-11	1,050	1,055	1,037	1,050	108,200	1,050
2014-07-10	1,075	1,083	1,055	1,056	215,300	1,056
2014-07-09	1,065	1,076	1,061	1,073	112,700	1,073
2014-07-08	1,070	1,082	1,054	1,075	256,600	1,075
2014-07-07	1,100	1,108	1,087	1,090	132,200	1,090
2014-07-04	1,118	1,120	1,100	1,107	242,100	1,107
2014-07-03	1,118	1,120	1,103	1,113	264,400	1,113
2014-07-02	1,104	1,130	1,101	1,113	507,700	1,113
2014-07-01	1,077	1,102	1,074	1,092	408,200	1,092
2014-06-30	1,050	1,072	1,040	1,072	344,200	1,072
2014-06-27	1,071	1,074	1,033	1,047	371,000	1,047
2014-06-26	1,040	1,078	1,040	1,074	545,800	1,074
2014-06-25	1,029	1,041	1,023	1,032	439,400	1,032
2014-06-24	1,038	1,040	1,021	1,029	509,100	1,029
2014-06-23	1,047	1,047	1,029	1,038	550,300	1,038
2014-06-20	1,045	1,048	1,029	1,029	457,500	1,029
2014-06-19	1,042	1,054	1,038	1,042	286,800	1,042
2014-06-18	1,039	1,039	1,029	1,039	253,400	1,039
2014-06-17	1,035	1,049	1,030	1,039	424,100	1,039
2014-06-16	1,046	1,051	1,026	1,035	345,200	1,035
2014-06-13	1,040	1,055	1,040	1,046	499,000	1,046
2014-06-12	1,078	1,089	1,050	1,056	451,100	1,056
2014-06-11	1,080	1,092	1,080	1,087	216,300	1,087
2014-06-10	1,100	1,102	1,080	1,090	389,500	1,090
2014-06-09	1,108	1,118	1,097	1,103	385,600	1,103
2014-06-06	1,121	1,123	1,104	1,110	446,200	1,110
2014-06-05	1,125	1,150	1,112	1,121	267,300	1,121
2014-06-04	1,135	1,139	1,110	1,123	199,300	1,123
2014-06-03	1,155	1,156	1,129	1,136	204,700	1,136
2014-06-02	1,145	1,158	1,134	1,155	250,800	1,155
2014-05-30	1,114	1,139	1,102	1,135	311,000	1,135
2014-05-29	1,113	1,140	1,103	1,112	151,700	1,112
2014-05-28	1,137	1,146	1,122	1,126	145,300	1,126
2014-05-27	1,141	1,154	1,133	1,137	137,200	1,137
2014-05-26	1,099	1,136	1,086	1,133	175,200	1,133
2014-05-23	1,048	1,090	1,048	1,080	243,800	1,080
2014-05-22	1,051	1,053	1,035	1,036	193,300	1,036
2014-05-21	1,049	1,065	1,037	1,048	182,200	1,048
2014-05-20	1,066	1,089	1,055	1,069	135,900	1,069
2014-05-19	1,053	1,094	1,048	1,066	226,200	1,066
2014-05-16	1,021	1,057	1,021	1,046	315,800	1,046
2014-05-15	1,100	1,104	1,024	1,044	420,200	1,044
2014-05-14	1,133	1,160	1,122	1,135	191,300	1,135
2014-05-13	1,131	1,139	1,128	1,133	58,600	1,133
2014-05-12	1,129	1,129	1,111	1,113	81,800	1,113
2014-05-09	1,125	1,146	1,121	1,127	178,500	1,127
2014-05-08	1,133	1,148	1,128	1,130	122,400	1,130
2014-05-07	1,170	1,170	1,132	1,133	187,500	1,133
2014-05-02	1,190	1,190	1,174	1,179	70,900	1,179
2014-05-01	1,186	1,196	1,174	1,193	120,600	1,193
2014-04-30	1,182	1,195	1,170	1,181	137,100	1,181
2014-04-28	1,178	1,180	1,151	1,166	87,500	1,166
2014-04-25	1,204	1,220	1,185	1,192	130,400	1,192
2014-04-24	1,211	1,219	1,184	1,209	141,900	1,209
2014-04-23	1,170	1,214	1,167	1,207	203,700	1,207
2014-04-22	1,193	1,193	1,168	1,170	119,700	1,170
2014-04-21	1,188	1,194	1,179	1,185	100,100	1,185
2014-04-18	1,200	1,207	1,173	1,184	270,000	1,184
2014-04-17	1,251	1,254	1,193	1,198	407,700	1,198
2014-04-16	1,225	1,254	1,216	1,251	97,800	1,251
2014-04-15	1,214	1,222	1,197	1,213	124,400	1,213
2014-04-14	1,208	1,223	1,199	1,202	118,000	1,202
2014-04-11	1,210	1,223	1,195	1,208	103,300	1,208
2014-04-10	1,259	1,267	1,228	1,234	147,600	1,234
2014-04-09	1,266	1,270	1,240	1,243	123,600	1,243
2014-04-08	1,310	1,322	1,282	1,284	129,800	1,284
2014-04-07	1,329	1,338	1,312	1,319	131,100	1,319
2014-04-04	1,338	1,349	1,327	1,348	143,000	1,348
2014-04-03	1,336	1,357	1,330	1,339	231,700	1,339
2014-04-02	1,386	1,399	1,325	1,328	396,100	1,328
2014-04-01	1,397	1,400	1,356	1,390	246,900	1,390
2014-03-31	1,363	1,406	1,355	1,397	424,500	1,397
2014-03-28	1,282	1,341	1,276	1,337	286,600	1,337
2014-03-27	1,250	1,281	1,218	1,275	189,200	1,275
2014-03-26	1,243	1,273	1,225	1,250	241,300	1,250
2014-03-25	1,254	1,281	1,202	1,213	375,700	1,213
2014-03-24	1,241	1,295	1,217	1,224	444,300	1,224
2014-03-20	1,258	1,281	1,218	1,219	242,200	1,219
2014-03-19	1,280	1,302	1,256	1,256	152,800	1,256
2014-03-18	1,248	1,292	1,244	1,271	136,100	1,271
2014-03-17	1,234	1,254	1,223	1,227	125,500	1,227
2014-03-14	1,251	1,269	1,231	1,234	238,800	1,234
2014-03-13	1,290	1,317	1,285	1,291	158,800	1,291
2014-03-12	1,295	1,323	1,275	1,280	230,800	1,280
2014-03-11	1,298	1,305	1,274	1,283	103,700	1,283
2014-03-10	1,280	1,296	1,277	1,282	69,200	1,282
2014-03-07	1,266	1,282	1,250	1,280	109,300	1,280
2014-03-06	1,250	1,266	1,241	1,258	121,600	1,258
2014-03-05	1,261	1,273	1,241	1,248	326,800	1,248
2014-03-04	1,177	1,198	1,165	1,184	231,000	1,184
2014-03-03	1,194	1,240	1,181	1,207	155,300	1,207
2014-02-28	1,206	1,236	1,205	1,221	107,000	1,221
2014-02-27	1,230	1,250	1,221	1,221	100,000	1,221
2014-02-26	1,248	1,269	1,246	1,248	104,000	1,248
2014-02-25	1,274	1,292	1,262	1,278	99,000	1,278
2014-02-24	1,271	1,290	1,261	1,272	132,000	1,272
2014-02-21	1,267	1,285	1,266	1,271	257,000	1,271
2014-02-20	1,261	1,268	1,252	1,259	51,000	1,259
2014-02-19	1,276	1,288	1,257	1,262	81,000	1,262
2014-02-18	1,281	1,282	1,269	1,276	188,000	1,276
2014-02-17	1,280	1,292	1,262	1,281	142,000	1,281
2014-02-14	1,265	1,294	1,265	1,280	193,000	1,280
2014-02-13	1,274	1,290	1,270	1,273	95,000	1,273
2014-02-12	1,299	1,310	1,264	1,274	158,000	1,274
2014-02-10	1,286	1,319	1,286	1,314	133,000	1,314
2014-02-07	1,259	1,283	1,183	1,283	281,000	1,283
2014-02-06	1,210	1,236	1,204	1,229	172,000	1,229
2014-02-05	1,196	1,215	1,190	1,210	268,000	1,210
2014-02-04	1,197	1,203	1,171	1,172	196,000	1,172
2014-02-03	1,242	1,256	1,221	1,227	189,000	1,227
2014-01-31	1,294	1,308	1,253	1,272	146,000	1,272
2014-01-30	1,275	1,292	1,266	1,288	152,000	1,288
2014-01-29	1,303	1,322	1,298	1,305	84,000	1,305
2014-01-28	1,283	1,310	1,265	1,273	217,000	1,273
2014-01-27	1,268	1,300	1,245	1,253	457,000	1,253
2014-01-24	1,326	1,350	1,314	1,331	272,000	1,331
2014-01-23	1,389	1,400	1,358	1,358	171,000	1,358
2014-01-22	1,398	1,405	1,372	1,391	148,000	1,391
2014-01-21	1,410	1,434	1,396	1,398	111,000	1,398
2014-01-20	1,422	1,433	1,411	1,419	98,000	1,419
2014-01-17	1,375	1,412	1,372	1,406	206,000	1,406
2014-01-16	1,400	1,401	1,372	1,372	53,000	1,372
2014-01-15	1,379	1,386	1,364	1,384	61,000	1,384
2014-01-14	1,348	1,371	1,345	1,349	199,000	1,349
2014-01-10	1,410	1,410	1,384	1,405	204,000	1,405
2014-01-09	1,400	1,405	1,392	1,405	73,000	1,405
2014-01-08	1,358	1,405	1,358	1,400	152,000	1,400
2014-01-07	1,355	1,385	1,345	1,349	112,000	1,349
2014-01-06	1,347	1,377	1,330	1,360	118,000	1,360

分割・併合履歴： [1994-09-27]1株→1.1株