6406 フジテック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3641,3741,3481,36968,5001,369
2016-12-291,3751,3751,3531,36577,7001,365
2016-12-281,3711,3811,3631,37775,8001,377
2016-12-271,3561,3811,3551,372132,5001,372
2016-12-261,3601,3651,3431,34973,9001,349
2016-12-221,3381,3581,3341,352127,9001,352
2016-12-211,3391,3491,3331,338114,2001,338
2016-12-201,3311,3371,3181,33481,8001,334
2016-12-191,3481,3481,3291,33684,5001,336
2016-12-161,3771,3771,3411,347153,9001,347
2016-12-151,3401,3741,3391,356199,8001,356
2016-12-141,3071,3281,3011,326132,1001,326
2016-12-131,3041,3121,2801,311177,5001,311
2016-12-121,3361,3361,2901,308120,9001,308
2016-12-091,2801,3261,2801,323187,5001,323
2016-12-081,3201,3291,3051,326146,3001,326
2016-12-071,2981,3121,2941,308133,9001,308
2016-12-061,2971,3091,2811,289191,4001,289
2016-12-051,2561,2921,2501,286137,8001,286
2016-12-021,2781,2871,2701,27999,1001,279
2016-12-011,2601,2971,2541,281171,0001,281
2016-11-301,2461,2661,2361,255124,5001,255
2016-11-291,2461,2491,2271,244141,4001,244
2016-11-281,2701,2741,2411,253106,5001,253
2016-11-251,2391,2831,2391,270115,4001,270
2016-11-241,2601,2701,2341,236127,8001,236
2016-11-221,2271,2531,2241,242171,3001,242
2016-11-211,2121,2681,2051,257167,2001,257
2016-11-181,2031,2161,1981,21192,4001,211
2016-11-171,2111,2111,1651,185140,9001,185
2016-11-161,2001,2541,1841,238236,9001,238
2016-11-151,1811,1951,1591,194139,3001,194
2016-11-141,1721,1991,1691,190101,5001,190
2016-11-111,1011,1911,1011,176238,2001,176
2016-11-101,1291,1861,1251,161146,8001,161
2016-11-091,1671,1751,0871,108129,3001,108
2016-11-081,1671,1671,1571,16433,5001,164
2016-11-071,1621,1741,1621,17051,6001,170
2016-11-041,1761,1761,1481,15981,5001,159
2016-11-021,1861,2031,1781,186138,5001,186
2016-11-011,1901,1951,1831,19362,7001,193
2016-10-311,2071,2101,1951,20291,1001,202
2016-10-281,2081,2201,2031,216150,2001,216
2016-10-271,1931,2131,1931,205117,5001,205
2016-10-261,1831,1991,1821,19398,5001,193
2016-10-251,1831,2021,1831,18789,4001,187
2016-10-241,1821,1911,1771,18466,3001,184
2016-10-211,1831,2091,1791,18797,9001,187
2016-10-201,1721,1871,1651,18794,3001,187
2016-10-191,1851,1921,1761,17851,2001,178
2016-10-171,1781,1921,1731,18658,1001,186
2016-10-131,1711,1821,1601,17157,2001,171
2016-10-121,1641,1771,1541,15998,8001,159
2016-10-111,1721,1831,1721,18070,3001,180
2016-10-071,1921,1921,1801,18455,0001,184
2016-10-061,2001,2001,1831,18975,7001,189
2016-10-051,1851,1971,1831,189105,6001,189
2016-10-041,1801,1981,1701,19473,0001,194
2016-10-031,1961,2061,1811,19648,2001,196
2016-09-301,2001,2101,1811,19683,3001,196
2016-09-291,2221,2331,2161,22073,8001,220
2016-09-281,2261,2341,2051,21658,3001,216
2016-09-271,1821,2231,1681,218110,5001,218
2016-09-261,2141,2181,1891,19366,3001,193
2016-09-231,1911,2151,1791,213111,3001,213
2016-09-211,1531,1841,1341,181173,4001,181
2016-09-201,1271,1491,1151,137120,6001,137
2016-09-161,1791,1791,1411,147183,5001,147
2016-09-151,1901,1901,1591,160103,3001,160
2016-09-141,2011,2141,1881,200137,9001,200
2016-09-131,1881,2021,1761,197135,4001,197
2016-09-121,1651,1651,1431,15990,0001,159
2016-09-091,1941,1981,1771,185122,0001,185
2016-09-081,1931,1941,1761,188144,2001,188
2016-09-071,1741,1921,1631,19170,1001,191
2016-09-061,1741,1921,1681,188140,2001,188
2016-09-051,1691,1831,1591,16565,8001,165
2016-09-021,1581,1641,1331,15494,3001,154
2016-09-011,1411,1741,1411,17287,4001,172
2016-08-311,1421,1641,1421,151112,7001,151
2016-08-301,1361,1591,1321,15457,6001,154
2016-08-291,1491,1591,1381,15562,8001,155
2016-08-261,1251,1261,1111,11779,1001,117
2016-08-251,1291,1421,1211,13167,0001,131
2016-08-241,1261,1391,1181,12960,7001,129
2016-08-231,1601,1601,1171,12066,7001,120
2016-08-221,1301,1651,1271,161149,7001,161
2016-08-191,1281,1381,1151,125142,9001,125
2016-08-181,1611,1621,1241,135135,7001,135
2016-08-171,1561,1761,1501,172112,4001,172
2016-08-161,1571,1851,1461,174245,6001,174
2016-08-151,1301,1751,1291,151181,0001,151
2016-08-121,1171,1381,1101,13394,3001,133
2016-08-101,1251,1311,0931,115259,5001,115
2016-08-091,1001,1611,0991,155368,8001,155
2016-08-081,0501,1061,0411,089255,4001,089
2016-08-051,0031,0049811,00088,7001,000
2016-08-049761,0259761,023168,2001,023
2016-08-03956971950961118,200961
2016-08-02951997947978178,800978
2016-08-01972980948966106,100966
2016-07-29981996958996355,700996
2016-07-28962984951979113,100979
2016-07-27971988965977114,600977
2016-07-2697497694995690,900956
2016-07-2597398696697298,600972
2016-07-2296697496196839,300968
2016-07-2197598296798142,800981
2016-07-2097597594996156,700961
2016-07-1997997996097646,800976
2016-07-15948977946966105,600966
2016-07-14944953938946111,500946
2016-07-13970979946949117,100949
2016-07-12936972936954133,600954
2016-07-11897929897925127,400925
2016-07-08885895880886180,000886
2016-07-07860888860879179,700879
2016-07-06866872851863117,400863
2016-07-0587888587188174,800881
2016-07-0487889187588858,000888
2016-07-01884902880893107,600893
2016-06-3088789487487894,700878
2016-06-29863884863882112,900882
2016-06-28843865832856126,000856
2016-06-27876884859866179,200866
2016-06-24958970858862271,300862
2016-06-23922944917944176,400944
2016-06-22931938914923259,700923
2016-06-21926940916937165,000937
2016-06-20920944906941337,200941
2016-06-17942957905905356,600905
2016-06-16956957932933219,900933
2016-06-15963972953959175,600959
2016-06-14972972958962214,400962
2016-06-13972981964970195,500970
2016-06-10985991979988330,300988
2016-06-09983988977985162,300985
2016-06-08985992976992145,900992
2016-06-07986990979987126,800987
2016-06-061,0001,001981985190,800985
2016-06-031,0211,0341,0181,023112,6001,023
2016-06-021,0411,0461,0151,023132,1001,023
2016-06-011,0551,0721,0221,054139,7001,054
2016-05-311,0461,0651,0411,062531,5001,062
2016-05-301,0561,0601,0451,05599,2001,055
2016-05-271,0571,0601,0431,04876,6001,048
2016-05-261,0661,0661,0391,050141,6001,050
2016-05-251,0661,0691,0451,055133,8001,055
2016-05-241,0701,0711,0511,053146,6001,053
2016-05-231,0601,0751,0471,072239,6001,072
2016-05-201,0681,0731,0521,065174,5001,065
2016-05-191,0571,0741,0571,072247,7001,072
2016-05-181,0601,0671,0291,041253,9001,041
2016-05-171,0601,0691,0551,069185,8001,069
2016-05-161,0331,0531,0251,050334,5001,050
2016-05-131,0871,1071,0651,081362,3001,081
2016-05-121,0911,0991,0841,096167,2001,096
2016-05-111,1161,1261,0961,101148,1001,101
2016-05-101,0921,1071,0761,102277,8001,102
2016-05-091,0941,1091,0921,096168,3001,096
2016-05-061,1001,1111,0791,091355,1001,091
2016-05-021,0831,1021,0761,096285,6001,096
2016-04-281,1531,1661,0991,100275,2001,100
2016-04-271,1611,1611,1261,131225,8001,131
2016-04-261,1551,1651,1421,153190,3001,153
2016-04-251,1831,1831,1531,171109,7001,171
2016-04-221,1491,1741,1341,172151,8001,172
2016-04-211,1511,1581,1401,155191,5001,155
2016-04-201,1391,1471,1151,126114,7001,126
2016-04-191,1441,1481,1011,119218,6001,119
2016-04-181,1001,1161,1001,114107,3001,114
2016-04-151,1661,1661,1391,14775,1001,147
2016-04-141,1791,1791,1511,170154,2001,170
2016-04-131,1271,1651,1181,154256,4001,154
2016-04-121,1001,1141,0911,10880,4001,108
2016-04-111,0911,0951,0651,091125,8001,091
2016-04-081,0741,1101,0441,094287,1001,094
2016-04-071,0831,1081,0741,093197,8001,093
2016-04-061,0931,1081,0661,075247,3001,075
2016-04-051,0701,0901,0431,086279,2001,086
2016-04-041,0831,1051,0621,070171,9001,070
2016-04-011,1571,1601,0721,076150,3001,076
2016-03-311,1601,1761,1451,146174,7001,146
2016-03-301,1431,1661,1431,155107,2001,155
2016-03-291,1371,1551,1361,151130,1001,151
2016-03-281,1421,1601,1401,16068,6001,160
2016-03-251,1301,1471,1271,14165,3001,141
2016-03-241,1241,1341,1161,122109,0001,122
2016-03-231,1521,1581,1201,124104,6001,124
2016-03-221,1461,1541,1201,134190,0001,134
2016-03-181,1391,1491,1131,126165,4001,126
2016-03-171,1401,1601,1201,134148,8001,134
2016-03-161,1401,1401,1251,128111,9001,128
2016-03-151,1471,1631,1341,151174,3001,151
2016-03-141,1551,1701,1391,147100,0001,147
2016-03-111,1001,1441,0911,139330,3001,139
2016-03-101,1311,1501,1161,130286,1001,130
2016-03-091,1501,1581,1221,134138,7001,134
2016-03-081,2181,2221,1521,164110,3001,164
2016-03-071,2151,2151,1771,193127,8001,193
2016-03-041,1741,2061,1741,198197,9001,198
2016-03-031,1641,1681,1461,163158,1001,163
2016-03-021,1851,1851,1451,159219,6001,159
2016-03-011,1371,1481,1141,139166,2001,139
2016-02-291,2001,2011,1461,146262,6001,146
2016-02-261,1871,2001,1551,173167,4001,173
2016-02-251,1451,1661,1381,164164,7001,164
2016-02-241,1311,2031,1311,151235,9001,151
2016-02-231,1631,1801,1431,152206,3001,152
2016-02-221,2031,2061,1661,17377,7001,173
2016-02-191,1801,1891,1571,173132,4001,173
2016-02-181,1691,2221,1501,204291,3001,204
2016-02-171,1561,2031,1401,160170,5001,160
2016-02-161,1321,1831,1321,162167,9001,162
2016-02-151,0881,1791,0781,165314,7001,165
2016-02-121,0501,0761,0331,034293,8001,034
2016-02-101,1251,1251,0651,080216,1001,080
2016-02-091,1411,1501,0981,120398,2001,120
2016-02-081,1371,1591,1011,152291,5001,152
2016-02-051,0541,1021,0501,098251,2001,098
2016-02-041,0601,0911,0591,086168,4001,086
2016-02-031,1001,1001,0671,075180,7001,075
2016-02-021,1441,1521,1281,130130,7001,130
2016-02-011,1511,1891,1391,168233,4001,168
2016-01-291,1011,1461,0971,122571,3001,122
2016-01-281,0951,0971,0821,090146,6001,090
2016-01-271,0751,1051,0751,105109,7001,105
2016-01-261,0851,0851,0511,051267,0001,051
2016-01-251,1201,1251,0991,104157,5001,104
2016-01-221,0991,1121,0761,112221,4001,112
2016-01-211,0881,0951,0511,052208,1001,052
2016-01-201,1531,1551,0911,091171,9001,091
2016-01-191,1311,1661,1291,145255,5001,145
2016-01-181,1461,1611,1151,129200,9001,129
2016-01-151,1401,1781,1281,167454,2001,167
2016-01-141,1211,1321,0931,126261,7001,126
2016-01-131,1281,1741,1281,151279,7001,151
2016-01-121,1321,1601,1221,124244,0001,124
2016-01-081,2061,2101,1551,156275,4001,156
2016-01-071,2151,2251,2051,217178,9001,217
2016-01-061,2321,2401,1971,203112,6001,203
2016-01-051,2101,2381,2071,224135,5001,224
2016-01-041,2331,2511,2041,206145,0001,206

分割・併合履歴 : [1994-09-27]1株→1.1株