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
2016-12-30	1,364	1,374	1,348	1,369	68,500	1,369
2016-12-29	1,375	1,375	1,353	1,365	77,700	1,365
2016-12-28	1,371	1,381	1,363	1,377	75,800	1,377
2016-12-27	1,356	1,381	1,355	1,372	132,500	1,372
2016-12-26	1,360	1,365	1,343	1,349	73,900	1,349
2016-12-22	1,338	1,358	1,334	1,352	127,900	1,352
2016-12-21	1,339	1,349	1,333	1,338	114,200	1,338
2016-12-20	1,331	1,337	1,318	1,334	81,800	1,334
2016-12-19	1,348	1,348	1,329	1,336	84,500	1,336
2016-12-16	1,377	1,377	1,341	1,347	153,900	1,347
2016-12-15	1,340	1,374	1,339	1,356	199,800	1,356
2016-12-14	1,307	1,328	1,301	1,326	132,100	1,326
2016-12-13	1,304	1,312	1,280	1,311	177,500	1,311
2016-12-12	1,336	1,336	1,290	1,308	120,900	1,308
2016-12-09	1,280	1,326	1,280	1,323	187,500	1,323
2016-12-08	1,320	1,329	1,305	1,326	146,300	1,326
2016-12-07	1,298	1,312	1,294	1,308	133,900	1,308
2016-12-06	1,297	1,309	1,281	1,289	191,400	1,289
2016-12-05	1,256	1,292	1,250	1,286	137,800	1,286
2016-12-02	1,278	1,287	1,270	1,279	99,100	1,279
2016-12-01	1,260	1,297	1,254	1,281	171,000	1,281
2016-11-30	1,246	1,266	1,236	1,255	124,500	1,255
2016-11-29	1,246	1,249	1,227	1,244	141,400	1,244
2016-11-28	1,270	1,274	1,241	1,253	106,500	1,253
2016-11-25	1,239	1,283	1,239	1,270	115,400	1,270
2016-11-24	1,260	1,270	1,234	1,236	127,800	1,236
2016-11-22	1,227	1,253	1,224	1,242	171,300	1,242
2016-11-21	1,212	1,268	1,205	1,257	167,200	1,257
2016-11-18	1,203	1,216	1,198	1,211	92,400	1,211
2016-11-17	1,211	1,211	1,165	1,185	140,900	1,185
2016-11-16	1,200	1,254	1,184	1,238	236,900	1,238
2016-11-15	1,181	1,195	1,159	1,194	139,300	1,194
2016-11-14	1,172	1,199	1,169	1,190	101,500	1,190
2016-11-11	1,101	1,191	1,101	1,176	238,200	1,176
2016-11-10	1,129	1,186	1,125	1,161	146,800	1,161
2016-11-09	1,167	1,175	1,087	1,108	129,300	1,108
2016-11-08	1,167	1,167	1,157	1,164	33,500	1,164
2016-11-07	1,162	1,174	1,162	1,170	51,600	1,170
2016-11-04	1,176	1,176	1,148	1,159	81,500	1,159
2016-11-02	1,186	1,203	1,178	1,186	138,500	1,186
2016-11-01	1,190	1,195	1,183	1,193	62,700	1,193
2016-10-31	1,207	1,210	1,195	1,202	91,100	1,202
2016-10-28	1,208	1,220	1,203	1,216	150,200	1,216
2016-10-27	1,193	1,213	1,193	1,205	117,500	1,205
2016-10-26	1,183	1,199	1,182	1,193	98,500	1,193
2016-10-25	1,183	1,202	1,183	1,187	89,400	1,187
2016-10-24	1,182	1,191	1,177	1,184	66,300	1,184
2016-10-21	1,183	1,209	1,179	1,187	97,900	1,187
2016-10-20	1,172	1,187	1,165	1,187	94,300	1,187
2016-10-19	1,185	1,192	1,176	1,178	51,200	1,178
2016-10-17	1,178	1,192	1,173	1,186	58,100	1,186
2016-10-13	1,171	1,182	1,160	1,171	57,200	1,171
2016-10-12	1,164	1,177	1,154	1,159	98,800	1,159
2016-10-11	1,172	1,183	1,172	1,180	70,300	1,180
2016-10-07	1,192	1,192	1,180	1,184	55,000	1,184
2016-10-06	1,200	1,200	1,183	1,189	75,700	1,189
2016-10-05	1,185	1,197	1,183	1,189	105,600	1,189
2016-10-04	1,180	1,198	1,170	1,194	73,000	1,194
2016-10-03	1,196	1,206	1,181	1,196	48,200	1,196
2016-09-30	1,200	1,210	1,181	1,196	83,300	1,196
2016-09-29	1,222	1,233	1,216	1,220	73,800	1,220
2016-09-28	1,226	1,234	1,205	1,216	58,300	1,216
2016-09-27	1,182	1,223	1,168	1,218	110,500	1,218
2016-09-26	1,214	1,218	1,189	1,193	66,300	1,193
2016-09-23	1,191	1,215	1,179	1,213	111,300	1,213
2016-09-21	1,153	1,184	1,134	1,181	173,400	1,181
2016-09-20	1,127	1,149	1,115	1,137	120,600	1,137
2016-09-16	1,179	1,179	1,141	1,147	183,500	1,147
2016-09-15	1,190	1,190	1,159	1,160	103,300	1,160
2016-09-14	1,201	1,214	1,188	1,200	137,900	1,200
2016-09-13	1,188	1,202	1,176	1,197	135,400	1,197
2016-09-12	1,165	1,165	1,143	1,159	90,000	1,159
2016-09-09	1,194	1,198	1,177	1,185	122,000	1,185
2016-09-08	1,193	1,194	1,176	1,188	144,200	1,188
2016-09-07	1,174	1,192	1,163	1,191	70,100	1,191
2016-09-06	1,174	1,192	1,168	1,188	140,200	1,188
2016-09-05	1,169	1,183	1,159	1,165	65,800	1,165
2016-09-02	1,158	1,164	1,133	1,154	94,300	1,154
2016-09-01	1,141	1,174	1,141	1,172	87,400	1,172
2016-08-31	1,142	1,164	1,142	1,151	112,700	1,151
2016-08-30	1,136	1,159	1,132	1,154	57,600	1,154
2016-08-29	1,149	1,159	1,138	1,155	62,800	1,155
2016-08-26	1,125	1,126	1,111	1,117	79,100	1,117
2016-08-25	1,129	1,142	1,121	1,131	67,000	1,131
2016-08-24	1,126	1,139	1,118	1,129	60,700	1,129
2016-08-23	1,160	1,160	1,117	1,120	66,700	1,120
2016-08-22	1,130	1,165	1,127	1,161	149,700	1,161
2016-08-19	1,128	1,138	1,115	1,125	142,900	1,125
2016-08-18	1,161	1,162	1,124	1,135	135,700	1,135
2016-08-17	1,156	1,176	1,150	1,172	112,400	1,172
2016-08-16	1,157	1,185	1,146	1,174	245,600	1,174
2016-08-15	1,130	1,175	1,129	1,151	181,000	1,151
2016-08-12	1,117	1,138	1,110	1,133	94,300	1,133
2016-08-10	1,125	1,131	1,093	1,115	259,500	1,115
2016-08-09	1,100	1,161	1,099	1,155	368,800	1,155
2016-08-08	1,050	1,106	1,041	1,089	255,400	1,089
2016-08-05	1,003	1,004	981	1,000	88,700	1,000
2016-08-04	976	1,025	976	1,023	168,200	1,023
2016-08-03	956	971	950	961	118,200	961
2016-08-02	951	997	947	978	178,800	978
2016-08-01	972	980	948	966	106,100	966
2016-07-29	981	996	958	996	355,700	996
2016-07-28	962	984	951	979	113,100	979
2016-07-27	971	988	965	977	114,600	977
2016-07-26	974	976	949	956	90,900	956
2016-07-25	973	986	966	972	98,600	972
2016-07-22	966	974	961	968	39,300	968
2016-07-21	975	982	967	981	42,800	981
2016-07-20	975	975	949	961	56,700	961
2016-07-19	979	979	960	976	46,800	976
2016-07-15	948	977	946	966	105,600	966
2016-07-14	944	953	938	946	111,500	946
2016-07-13	970	979	946	949	117,100	949
2016-07-12	936	972	936	954	133,600	954
2016-07-11	897	929	897	925	127,400	925
2016-07-08	885	895	880	886	180,000	886
2016-07-07	860	888	860	879	179,700	879
2016-07-06	866	872	851	863	117,400	863
2016-07-05	878	885	871	881	74,800	881
2016-07-04	878	891	875	888	58,000	888
2016-07-01	884	902	880	893	107,600	893
2016-06-30	887	894	874	878	94,700	878
2016-06-29	863	884	863	882	112,900	882
2016-06-28	843	865	832	856	126,000	856
2016-06-27	876	884	859	866	179,200	866
2016-06-24	958	970	858	862	271,300	862
2016-06-23	922	944	917	944	176,400	944
2016-06-22	931	938	914	923	259,700	923
2016-06-21	926	940	916	937	165,000	937
2016-06-20	920	944	906	941	337,200	941
2016-06-17	942	957	905	905	356,600	905
2016-06-16	956	957	932	933	219,900	933
2016-06-15	963	972	953	959	175,600	959
2016-06-14	972	972	958	962	214,400	962
2016-06-13	972	981	964	970	195,500	970
2016-06-10	985	991	979	988	330,300	988
2016-06-09	983	988	977	985	162,300	985
2016-06-08	985	992	976	992	145,900	992
2016-06-07	986	990	979	987	126,800	987
2016-06-06	1,000	1,001	981	985	190,800	985
2016-06-03	1,021	1,034	1,018	1,023	112,600	1,023
2016-06-02	1,041	1,046	1,015	1,023	132,100	1,023
2016-06-01	1,055	1,072	1,022	1,054	139,700	1,054
2016-05-31	1,046	1,065	1,041	1,062	531,500	1,062
2016-05-30	1,056	1,060	1,045	1,055	99,200	1,055
2016-05-27	1,057	1,060	1,043	1,048	76,600	1,048
2016-05-26	1,066	1,066	1,039	1,050	141,600	1,050
2016-05-25	1,066	1,069	1,045	1,055	133,800	1,055
2016-05-24	1,070	1,071	1,051	1,053	146,600	1,053
2016-05-23	1,060	1,075	1,047	1,072	239,600	1,072
2016-05-20	1,068	1,073	1,052	1,065	174,500	1,065
2016-05-19	1,057	1,074	1,057	1,072	247,700	1,072
2016-05-18	1,060	1,067	1,029	1,041	253,900	1,041
2016-05-17	1,060	1,069	1,055	1,069	185,800	1,069
2016-05-16	1,033	1,053	1,025	1,050	334,500	1,050
2016-05-13	1,087	1,107	1,065	1,081	362,300	1,081
2016-05-12	1,091	1,099	1,084	1,096	167,200	1,096
2016-05-11	1,116	1,126	1,096	1,101	148,100	1,101
2016-05-10	1,092	1,107	1,076	1,102	277,800	1,102
2016-05-09	1,094	1,109	1,092	1,096	168,300	1,096
2016-05-06	1,100	1,111	1,079	1,091	355,100	1,091
2016-05-02	1,083	1,102	1,076	1,096	285,600	1,096
2016-04-28	1,153	1,166	1,099	1,100	275,200	1,100
2016-04-27	1,161	1,161	1,126	1,131	225,800	1,131
2016-04-26	1,155	1,165	1,142	1,153	190,300	1,153
2016-04-25	1,183	1,183	1,153	1,171	109,700	1,171
2016-04-22	1,149	1,174	1,134	1,172	151,800	1,172
2016-04-21	1,151	1,158	1,140	1,155	191,500	1,155
2016-04-20	1,139	1,147	1,115	1,126	114,700	1,126
2016-04-19	1,144	1,148	1,101	1,119	218,600	1,119
2016-04-18	1,100	1,116	1,100	1,114	107,300	1,114
2016-04-15	1,166	1,166	1,139	1,147	75,100	1,147
2016-04-14	1,179	1,179	1,151	1,170	154,200	1,170
2016-04-13	1,127	1,165	1,118	1,154	256,400	1,154
2016-04-12	1,100	1,114	1,091	1,108	80,400	1,108
2016-04-11	1,091	1,095	1,065	1,091	125,800	1,091
2016-04-08	1,074	1,110	1,044	1,094	287,100	1,094
2016-04-07	1,083	1,108	1,074	1,093	197,800	1,093
2016-04-06	1,093	1,108	1,066	1,075	247,300	1,075
2016-04-05	1,070	1,090	1,043	1,086	279,200	1,086
2016-04-04	1,083	1,105	1,062	1,070	171,900	1,070
2016-04-01	1,157	1,160	1,072	1,076	150,300	1,076
2016-03-31	1,160	1,176	1,145	1,146	174,700	1,146
2016-03-30	1,143	1,166	1,143	1,155	107,200	1,155
2016-03-29	1,137	1,155	1,136	1,151	130,100	1,151
2016-03-28	1,142	1,160	1,140	1,160	68,600	1,160
2016-03-25	1,130	1,147	1,127	1,141	65,300	1,141
2016-03-24	1,124	1,134	1,116	1,122	109,000	1,122
2016-03-23	1,152	1,158	1,120	1,124	104,600	1,124
2016-03-22	1,146	1,154	1,120	1,134	190,000	1,134
2016-03-18	1,139	1,149	1,113	1,126	165,400	1,126
2016-03-17	1,140	1,160	1,120	1,134	148,800	1,134
2016-03-16	1,140	1,140	1,125	1,128	111,900	1,128
2016-03-15	1,147	1,163	1,134	1,151	174,300	1,151
2016-03-14	1,155	1,170	1,139	1,147	100,000	1,147
2016-03-11	1,100	1,144	1,091	1,139	330,300	1,139
2016-03-10	1,131	1,150	1,116	1,130	286,100	1,130
2016-03-09	1,150	1,158	1,122	1,134	138,700	1,134
2016-03-08	1,218	1,222	1,152	1,164	110,300	1,164
2016-03-07	1,215	1,215	1,177	1,193	127,800	1,193
2016-03-04	1,174	1,206	1,174	1,198	197,900	1,198
2016-03-03	1,164	1,168	1,146	1,163	158,100	1,163
2016-03-02	1,185	1,185	1,145	1,159	219,600	1,159
2016-03-01	1,137	1,148	1,114	1,139	166,200	1,139
2016-02-29	1,200	1,201	1,146	1,146	262,600	1,146
2016-02-26	1,187	1,200	1,155	1,173	167,400	1,173
2016-02-25	1,145	1,166	1,138	1,164	164,700	1,164
2016-02-24	1,131	1,203	1,131	1,151	235,900	1,151
2016-02-23	1,163	1,180	1,143	1,152	206,300	1,152
2016-02-22	1,203	1,206	1,166	1,173	77,700	1,173
2016-02-19	1,180	1,189	1,157	1,173	132,400	1,173
2016-02-18	1,169	1,222	1,150	1,204	291,300	1,204
2016-02-17	1,156	1,203	1,140	1,160	170,500	1,160
2016-02-16	1,132	1,183	1,132	1,162	167,900	1,162
2016-02-15	1,088	1,179	1,078	1,165	314,700	1,165
2016-02-12	1,050	1,076	1,033	1,034	293,800	1,034
2016-02-10	1,125	1,125	1,065	1,080	216,100	1,080
2016-02-09	1,141	1,150	1,098	1,120	398,200	1,120
2016-02-08	1,137	1,159	1,101	1,152	291,500	1,152
2016-02-05	1,054	1,102	1,050	1,098	251,200	1,098
2016-02-04	1,060	1,091	1,059	1,086	168,400	1,086
2016-02-03	1,100	1,100	1,067	1,075	180,700	1,075
2016-02-02	1,144	1,152	1,128	1,130	130,700	1,130
2016-02-01	1,151	1,189	1,139	1,168	233,400	1,168
2016-01-29	1,101	1,146	1,097	1,122	571,300	1,122
2016-01-28	1,095	1,097	1,082	1,090	146,600	1,090
2016-01-27	1,075	1,105	1,075	1,105	109,700	1,105
2016-01-26	1,085	1,085	1,051	1,051	267,000	1,051
2016-01-25	1,120	1,125	1,099	1,104	157,500	1,104
2016-01-22	1,099	1,112	1,076	1,112	221,400	1,112
2016-01-21	1,088	1,095	1,051	1,052	208,100	1,052
2016-01-20	1,153	1,155	1,091	1,091	171,900	1,091
2016-01-19	1,131	1,166	1,129	1,145	255,500	1,145
2016-01-18	1,146	1,161	1,115	1,129	200,900	1,129
2016-01-15	1,140	1,178	1,128	1,167	454,200	1,167
2016-01-14	1,121	1,132	1,093	1,126	261,700	1,126
2016-01-13	1,128	1,174	1,128	1,151	279,700	1,151
2016-01-12	1,132	1,160	1,122	1,124	244,000	1,124
2016-01-08	1,206	1,210	1,155	1,156	275,400	1,156
2016-01-07	1,215	1,225	1,205	1,217	178,900	1,217
2016-01-06	1,232	1,240	1,197	1,203	112,600	1,203
2016-01-05	1,210	1,238	1,207	1,224	135,500	1,224
2016-01-04	1,233	1,251	1,204	1,206	145,000	1,206

分割・併合履歴： [1994-09-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31