1. HOME >
  2. 株価時系列 >
  3. 6406 >
  4. 2019年

6406 フジテック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7841,7841,7611,779150,5001,779
2019-12-271,7951,8021,7851,79379,4001,793
2019-12-261,7651,7851,7611,779123,8001,779
2019-12-251,7951,7951,7651,77477,8001,774
2019-12-241,7661,7771,7571,77760,6001,777
2019-12-231,7771,7771,7511,75888,5001,758
2019-12-201,7671,7861,7531,754238,0001,754
2019-12-191,7701,7761,7571,766150,5001,766
2019-12-181,7921,7961,7571,770199,7001,770
2019-12-171,7981,7981,7771,795257,0001,795
2019-12-161,8061,8121,7861,798185,2001,798
2019-12-131,8041,8091,7811,790231,8001,790
2019-12-121,8091,8101,7781,78683,8001,786
2019-12-111,8111,8111,7921,799105,9001,799
2019-12-101,8321,8351,8101,815106,7001,815
2019-12-091,8061,8321,7951,829141,6001,829
2019-12-061,8081,8221,7991,808217,3001,808
2019-12-051,7641,7911,7641,791144,7001,791
2019-12-041,7201,7651,7161,761162,6001,761
2019-12-031,7091,7321,7051,725112,2001,725
2019-12-021,7291,7471,7251,74587,8001,745
2019-11-291,7301,7371,7221,730140,0001,730
2019-11-281,7221,7331,7101,733111,2001,733
2019-11-271,7141,7361,7061,730175,1001,730
2019-11-261,7221,7231,6831,698285,8001,698
2019-11-251,7271,7271,6921,69795,7001,697
2019-11-221,7051,7201,6911,691110,2001,691
2019-11-211,6831,7051,6741,703138,2001,703
2019-11-201,6861,6941,6721,690156,1001,690
2019-11-191,7021,7041,6751,690145,4001,690
2019-11-181,6981,6981,6821,692222,2001,692
2019-11-151,6721,7051,6641,689230,2001,689
2019-11-141,6701,6701,6421,665240,6001,665
2019-11-131,6681,6741,6381,642158,4001,642
2019-11-121,6481,6791,6461,668206,6001,668
2019-11-111,6061,6771,6001,673346,5001,673
2019-11-081,6501,6701,5251,556673,7001,556
2019-11-071,5891,6191,5861,606206,1001,606
2019-11-061,5801,5861,5601,582150,7001,582
2019-11-051,5281,5671,5271,540418,8001,540
2019-11-011,5691,5731,5591,568105,5001,568
2019-10-311,5881,5891,5521,589182,7001,589
2019-10-301,5751,5991,5631,595330,4001,595
2019-10-291,5511,5791,5511,575192,5001,575
2019-10-281,5321,5401,5161,536190,6001,536
2019-10-251,5201,5301,5171,530226,1001,530
2019-10-241,5051,5091,5001,50378,1001,503
2019-10-231,4851,4881,4731,488207,8001,488
2019-10-211,4671,4871,4561,481154,1001,481
2019-10-181,4891,4981,4571,457137,1001,457
2019-10-171,4521,4751,4491,468169,7001,468
2019-10-161,4421,4601,4311,456238,3001,456
2019-10-151,4101,4341,3931,412251,4001,412
2019-10-111,3751,3811,3641,381254,3001,381
2019-10-101,3741,3801,3591,37099,6001,370
2019-10-091,3661,3761,3621,375203,8001,375
2019-10-081,3781,3921,3701,377239,4001,377
2019-10-071,3781,3861,3681,374102,9001,374
2019-10-041,3591,3791,3561,372117,9001,372
2019-10-031,3611,3721,3511,370221,1001,370
2019-10-021,3831,4001,3811,391312,4001,391
2019-10-011,3701,3961,3701,389263,5001,389
2019-09-301,3711,3991,3711,392319,7001,392
2019-09-271,3851,3901,3531,370291,7001,370
2019-09-261,3811,3941,3711,375307,4001,375
2019-09-251,3501,3621,3331,358193,9001,358
2019-09-241,3581,3611,3491,357194,3001,357
2019-09-201,3741,3741,3511,358138,2001,358
2019-09-191,3661,3801,3601,372137,2001,372
2019-09-181,3581,3591,3341,357111,9001,357
2019-09-171,3651,3651,3421,35394,9001,353
2019-09-131,3361,3541,3251,349210,1001,349
2019-09-121,3271,3361,3091,322192,5001,322
2019-09-111,3181,3311,3101,326182,2001,326
2019-09-101,2691,3181,2691,304247,8001,304
2019-09-091,2641,2661,2551,266100,8001,266
2019-09-061,2761,2781,2601,26683,6001,266
2019-09-051,2401,2761,2401,26586,7001,265
2019-09-041,2361,2421,2281,230105,7001,230
2019-09-031,2271,2531,2261,24754,2001,247
2019-09-021,2381,2421,2281,23093,2001,230
2019-08-301,2501,2561,2371,253182,9001,253
2019-08-291,2301,2351,2121,22978,2001,229
2019-08-281,2331,2331,2221,230121,8001,230
2019-08-271,2341,2341,2221,231160,4001,231
2019-08-261,2001,2121,1991,211228,0001,211
2019-08-231,2411,2581,2381,246280,1001,246
2019-08-221,2351,2381,2151,229140,0001,229
2019-08-211,2321,2441,2311,23263,4001,232
2019-08-201,2411,2521,2371,25166,4001,251
2019-08-191,2391,2471,2261,23583,7001,235
2019-08-161,1991,2301,1871,224196,6001,224
2019-08-151,2071,2211,2041,206145,4001,206
2019-08-141,2571,2661,2411,243188,9001,243
2019-08-131,2281,2401,2181,235300,1001,235
2019-08-091,2451,2561,2451,250252,7001,250
2019-08-081,2621,2761,2141,253877,4001,253
2019-08-071,2721,2891,2721,277210,6001,277
2019-08-061,2411,2831,2321,278141,2001,278
2019-08-051,2851,2891,2501,271139,1001,271
2019-08-021,3261,3411,2851,298177,0001,298
2019-08-011,3521,3681,3461,35978,1001,359
2019-07-311,3661,3791,3531,363128,9001,363
2019-07-301,3831,3941,3741,38873,2001,388
2019-07-291,3721,3871,3681,37182,4001,371
2019-07-261,3741,3741,3631,36959,9001,369
2019-07-251,3761,3941,3761,39157,2001,391
2019-07-241,3801,3831,3671,376100,8001,376
2019-07-231,3531,3841,3511,37891,3001,378
2019-07-221,3511,3661,3491,35369,9001,353
2019-07-191,3161,3571,3101,351121,2001,351
2019-07-181,3631,3681,3141,322209,1001,322
2019-07-171,3821,3891,3691,374173,6001,374
2019-07-161,4011,4041,3831,388108,1001,388
2019-07-121,4191,4281,4091,40981,2001,409
2019-07-111,4111,4161,3891,40976,2001,409
2019-07-101,3741,4091,3741,405193,1001,405
2019-07-091,4601,4641,4121,43485,4001,434
2019-07-081,4711,4771,4551,45983,5001,459
2019-07-051,4961,5041,4791,48279,6001,482
2019-07-041,4901,5051,4851,502118,4001,502
2019-07-031,4901,4961,4801,483157,1001,483
2019-07-021,4671,4961,4631,49390,5001,493
2019-07-011,4421,4711,4301,469157,9001,469
2019-06-281,4091,4261,3971,408137,6001,408
2019-06-271,3891,4271,3851,427141,5001,427
2019-06-261,3911,4061,3831,39379,8001,393
2019-06-251,4111,4191,3921,40092,2001,400
2019-06-241,4111,4271,4011,41965,8001,419
2019-06-211,4331,4361,4011,410173,7001,410
2019-06-201,4251,4411,4191,433162,4001,433
2019-06-191,4501,4501,4031,410279,7001,410
2019-06-181,4281,4631,4271,434243,5001,434
2019-06-171,4671,4711,4121,415269,4001,415
2019-06-141,4751,4871,4561,482229,4001,482
2019-06-131,4951,5021,4551,462235,1001,462
2019-06-121,5091,5261,5041,515316,2001,515
2019-06-111,4981,5141,4851,503252,7001,503
2019-06-101,4861,4971,4821,490241,8001,490
2019-06-071,4661,4841,4611,481136,8001,481
2019-06-061,4481,4621,4451,450230,8001,450
2019-06-051,4311,4491,4161,447280,4001,447
2019-06-041,4091,4311,4071,428192,9001,428
2019-06-031,3981,4211,3951,411185,0001,411
2019-05-311,4101,4311,4021,418151,6001,418
2019-05-301,4001,4341,4001,426159,0001,426
2019-05-291,4381,4441,4161,424166,8001,424
2019-05-281,4171,4481,4141,441241,4001,441
2019-05-271,4141,4261,4041,423109,9001,423
2019-05-241,3931,4151,3821,411154,1001,411
2019-05-231,3951,4111,3891,408126,2001,408
2019-05-221,4091,4191,3971,399100,6001,399
2019-05-211,4051,4191,3981,407133,5001,407
2019-05-201,4201,4321,4121,418139,0001,418
2019-05-171,4111,4311,4031,428165,3001,428
2019-05-161,4021,4101,3871,408166,7001,408
2019-05-151,3791,4061,3631,401246,7001,401
2019-05-141,3311,3791,3191,377201,6001,377
2019-05-131,3211,3921,3161,361312,7001,361
2019-05-101,2751,3401,2681,308323,3001,308
2019-05-091,2821,3051,2781,294191,2001,294
2019-05-081,3161,3361,3041,309188,6001,309
2019-05-071,3491,3731,3411,346205,5001,346
2019-04-261,3401,3621,3261,357108,7001,357
2019-04-251,3461,3571,3291,353134,3001,353
2019-04-241,3521,3571,3331,341193,9001,341
2019-04-231,3661,3791,3521,355250,0001,355
2019-04-221,3671,3721,3551,36685,0001,366
2019-04-191,3811,3871,3711,37631,8001,376
2019-04-181,3771,3801,3651,368121,9001,368
2019-04-171,3601,3821,3491,378103,4001,378
2019-04-161,3701,3721,3471,35478,0001,354
2019-04-151,3821,3971,3491,377181,6001,377
2019-04-121,3601,3601,3441,35297,0001,352
2019-04-111,3491,3611,3391,354144,7001,354
2019-04-101,3511,3531,3301,33396,2001,333
2019-04-091,3581,3641,3441,36398,6001,363
2019-04-081,3731,3811,3541,36295,8001,362
2019-04-051,3511,3861,3511,373149,8001,373
2019-04-041,3771,3771,3421,346124,4001,346
2019-04-031,3201,3391,3081,339154,8001,339
2019-04-021,3071,3201,3001,31393,8001,313
2019-04-011,2691,3051,2571,293161,2001,293
2019-03-291,2511,2551,2161,225180,0001,225
2019-03-281,2701,2721,2451,253120,3001,253
2019-03-271,2871,3011,2691,286176,8001,286
2019-03-261,2471,3241,2351,317380,2001,317
2019-03-251,2301,2311,1971,217148,9001,217
2019-03-221,2561,2691,2191,265315,0001,265
2019-03-201,2501,2551,2301,251142,4001,251
2019-03-191,2531,2531,2291,24395,9001,243
2019-03-181,2711,2711,2361,252168,4001,252
2019-03-151,2521,2651,2461,251205,8001,251
2019-03-141,2631,2631,2311,235138,1001,235
2019-03-131,2791,2791,2441,25381,1001,253
2019-03-121,2731,2831,2701,274105,2001,274
2019-03-111,2581,2631,2411,25382,7001,253
2019-03-081,2701,2801,2501,256172,9001,256
2019-03-071,2851,3051,2801,290147,1001,290
2019-03-061,2941,3051,2921,29985,1001,299
2019-03-051,3101,3211,2861,303165,5001,303
2019-03-041,3391,3431,3041,31482,6001,314
2019-03-011,3171,3281,2961,316259,0001,316
2019-02-281,3031,3151,2771,301267,1001,301
2019-02-271,2741,2921,2711,287171,5001,287
2019-02-261,2611,2691,2511,261150,9001,261
2019-02-251,2531,2741,2521,267184,7001,267
2019-02-221,2371,2431,1921,236234,0001,236
2019-02-211,2291,2591,2271,240285,0001,240
2019-02-201,2131,2231,2101,221126,4001,221
2019-02-191,2121,2171,2021,213112,8001,213
2019-02-181,2221,2251,2041,213128,6001,213
2019-02-151,1831,1971,1751,192101,2001,192
2019-02-141,2191,2271,1871,188161,7001,188
2019-02-131,2361,2461,2171,217180,8001,217
2019-02-121,1861,2281,1861,222164,4001,222
2019-02-081,1751,1891,1561,172240,6001,172
2019-02-071,2141,2221,1631,177194,4001,177
2019-02-061,2321,2461,2201,228254,8001,228
2019-02-051,1991,2301,1951,224154,3001,224
2019-02-041,1781,2021,1721,199117,2001,199
2019-02-011,1751,1831,1611,170147,5001,170
2019-01-311,2081,2081,1781,185151,6001,185
2019-01-301,1901,1921,1791,179132,6001,179
2019-01-291,1851,2021,1671,175108,3001,175
2019-01-281,1881,2141,1871,192152,7001,192
2019-01-251,1721,2041,1641,184121,0001,184
2019-01-241,1801,1861,1511,172145,0001,172
2019-01-231,1931,1931,1761,18199,6001,181
2019-01-221,2181,2221,1981,20083,1001,200
2019-01-211,2031,2141,1961,20463,5001,204
2019-01-181,1701,1971,1641,18582,4001,185
2019-01-171,1701,1961,1651,170131,2001,170
2019-01-161,1801,1801,1621,16769,5001,167
2019-01-151,1481,1831,1441,181139,9001,181
2019-01-111,1711,1741,1531,16572,2001,165
2019-01-101,1671,1731,1581,16672,6001,166
2019-01-091,1801,1841,1721,176118,6001,176
2019-01-081,1821,1881,1691,17984,3001,179
2019-01-071,1531,1811,1501,168114,4001,168
2019-01-041,1441,1661,0751,115209,7001,115

分割・併合履歴 ： [1994-09-27]1株→1.1株