6406 フジテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,205	2,239	2,166	2,227	115,000	2,227
2020-12-29	2,200	2,212	2,121	2,210	128,100	2,210
2020-12-28	2,174	2,197	2,141	2,169	166,600	2,169
2020-12-25	2,149	2,169	2,143	2,150	64,700	2,150
2020-12-24	2,145	2,174	2,139	2,146	91,300	2,146
2020-12-23	2,145	2,157	2,116	2,147	59,700	2,147
2020-12-22	2,134	2,152	2,103	2,127	93,700	2,127
2020-12-21	2,249	2,257	2,157	2,177	211,800	2,177
2020-12-18	2,254	2,280	2,232	2,233	106,600	2,233
2020-12-17	2,260	2,262	2,231	2,259	86,500	2,259
2020-12-16	2,259	2,300	2,254	2,282	112,700	2,282
2020-12-15	2,224	2,251	2,224	2,233	95,500	2,233
2020-12-14	2,185	2,258	2,180	2,226	85,100	2,226
2020-12-11	2,211	2,226	2,188	2,205	128,200	2,205
2020-12-10	2,224	2,230	2,196	2,221	103,700	2,221
2020-12-09	2,204	2,241	2,203	2,241	205,000	2,241
2020-12-08	2,132	2,196	2,121	2,185	215,900	2,185
2020-12-07	2,185	2,202	2,136	2,149	156,100	2,149
2020-12-04	2,190	2,248	2,155	2,181	147,100	2,181
2020-12-03	2,197	2,215	2,175	2,189	122,000	2,189
2020-12-02	2,230	2,232	2,160	2,181	184,600	2,181
2020-12-01	2,232	2,267	2,204	2,213	295,100	2,213
2020-11-30	2,150	2,178	2,118	2,132	446,200	2,132
2020-11-27	2,084	2,162	2,053	2,079	563,300	2,079
2020-11-26	2,150	2,162	2,136	2,148	125,000	2,148
2020-11-25	2,207	2,242	2,190	2,194	202,900	2,194
2020-11-24	2,200	2,223	2,171	2,178	140,800	2,178
2020-11-20	2,148	2,175	2,140	2,157	112,700	2,157
2020-11-19	2,139	2,157	2,115	2,150	97,900	2,150
2020-11-18	2,145	2,167	2,128	2,150	136,300	2,150
2020-11-17	2,157	2,157	2,116	2,147	187,900	2,147
2020-11-16	2,161	2,189	2,137	2,164	236,800	2,164
2020-11-13	2,135	2,174	2,107	2,147	190,000	2,147
2020-11-12	2,150	2,162	2,097	2,113	155,100	2,113
2020-11-11	2,215	2,241	2,157	2,172	282,200	2,172
2020-11-10	2,249	2,249	2,098	2,150	354,800	2,150
2020-11-09	2,200	2,242	2,167	2,200	244,500	2,200
2020-11-06	2,271	2,294	2,233	2,254	165,500	2,254
2020-11-05	2,271	2,282	2,226	2,239	281,300	2,239
2020-11-04	2,300	2,304	2,242	2,282	117,800	2,282
2020-11-02	2,229	2,286	2,229	2,269	117,300	2,269
2020-10-30	2,315	2,318	2,250	2,269	98,500	2,269
2020-10-29	2,313	2,374	2,304	2,330	120,200	2,330
2020-10-28	2,333	2,398	2,304	2,331	137,900	2,331
2020-10-27	2,306	2,306	2,261	2,289	137,300	2,289
2020-10-26	2,411	2,417	2,328	2,332	131,100	2,332
2020-10-23	2,423	2,463	2,392	2,445	79,600	2,445
2020-10-22	2,411	2,411	2,380	2,394	68,000	2,394
2020-10-21	2,474	2,518	2,433	2,437	122,600	2,437
2020-10-20	2,479	2,606	2,472	2,493	189,200	2,493
2020-10-19	2,408	2,491	2,387	2,475	101,600	2,475
2020-10-16	2,402	2,412	2,386	2,396	54,000	2,396
2020-10-15	2,380	2,408	2,365	2,388	58,100	2,388
2020-10-14	2,380	2,414	2,375	2,407	36,300	2,407
2020-10-13	2,390	2,400	2,354	2,399	50,000	2,399
2020-10-12	2,419	2,419	2,376	2,379	44,900	2,379
2020-10-09	2,417	2,451	2,410	2,424	126,700	2,424
2020-10-08	2,417	2,457	2,407	2,417	230,300	2,417
2020-10-07	2,383	2,433	2,378	2,433	112,200	2,433
2020-10-06	2,360	2,405	2,357	2,383	71,800	2,383
2020-10-05	2,330	2,381	2,303	2,361	196,400	2,361
2020-10-02	2,284	2,331	2,263	2,288	153,600	2,288
2020-09-30	2,305	2,305	2,244	2,245	130,600	2,245
2020-09-29	2,317	2,336	2,302	2,316	138,500	2,316
2020-09-28	2,336	2,359	2,325	2,355	298,800	2,355
2020-09-25	2,275	2,332	2,275	2,326	230,600	2,326
2020-09-24	2,314	2,365	2,312	2,337	148,700	2,337
2020-09-23	2,299	2,362	2,292	2,338	233,400	2,338
2020-09-18	2,337	2,387	2,292	2,300	234,300	2,300
2020-09-17	2,302	2,393	2,302	2,387	215,300	2,387
2020-09-16	2,250	2,300	2,247	2,290	124,500	2,290
2020-09-15	2,277	2,277	2,232	2,236	68,700	2,236
2020-09-14	2,256	2,277	2,243	2,269	84,100	2,269
2020-09-11	2,249	2,277	2,224	2,235	166,400	2,235
2020-09-10	2,260	2,285	2,245	2,250	125,200	2,250
2020-09-09	2,174	2,253	2,164	2,239	192,200	2,239
2020-09-08	2,174	2,214	2,171	2,206	93,100	2,206
2020-09-07	2,154	2,178	2,144	2,173	90,700	2,173
2020-09-04	2,129	2,170	2,114	2,155	75,100	2,155
2020-09-03	2,204	2,205	2,165	2,167	135,400	2,167
2020-09-02	2,142	2,173	2,124	2,171	109,000	2,171
2020-09-01	2,139	2,159	2,131	2,146	77,700	2,146
2020-08-31	2,161	2,180	2,113	2,117	108,700	2,117
2020-08-28	2,203	2,257	2,149	2,170	192,800	2,170
2020-08-27	2,172	2,201	2,156	2,195	109,400	2,195
2020-08-26	2,168	2,180	2,149	2,163	106,500	2,163
2020-08-25	2,160	2,215	2,153	2,188	174,800	2,188
2020-08-24	2,095	2,130	2,087	2,122	239,400	2,122
2020-08-21	2,102	2,109	2,074	2,090	153,600	2,090
2020-08-20	2,068	2,122	2,053	2,098	154,700	2,098
2020-08-19	2,100	2,149	2,082	2,089	274,100	2,089
2020-08-18	2,013	2,068	1,990	2,051	455,100	2,051
2020-08-17	1,880	1,904	1,873	1,893	83,400	1,893
2020-08-14	1,899	1,900	1,877	1,882	84,000	1,882
2020-08-13	1,884	1,907	1,881	1,899	239,000	1,899
2020-08-12	1,860	1,860	1,829	1,848	189,600	1,848
2020-08-11	1,908	1,949	1,832	1,860	262,600	1,860
2020-08-07	1,853	1,853	1,770	1,810	171,300	1,810
2020-08-06	1,832	1,844	1,823	1,840	95,100	1,840
2020-08-05	1,799	1,831	1,775	1,831	166,200	1,831
2020-08-04	1,815	1,840	1,806	1,812	131,700	1,812
2020-08-03	1,846	1,851	1,803	1,817	86,800	1,817
2020-07-31	1,823	1,839	1,806	1,806	131,100	1,806
2020-07-30	1,826	1,856	1,826	1,850	101,000	1,850
2020-07-29	1,819	1,826	1,811	1,815	117,000	1,815
2020-07-28	1,827	1,842	1,811	1,820	141,200	1,820
2020-07-27	1,823	1,852	1,810	1,827	289,100	1,827
2020-07-22	1,901	1,909	1,875	1,879	87,100	1,879
2020-07-21	1,935	1,935	1,904	1,914	147,100	1,914
2020-07-20	1,940	1,956	1,925	1,931	86,500	1,931
2020-07-17	1,946	1,946	1,912	1,919	81,600	1,919
2020-07-16	1,960	1,963	1,931	1,946	194,200	1,946
2020-07-15	1,976	1,986	1,958	1,971	208,300	1,971
2020-07-14	1,954	1,989	1,949	1,965	173,500	1,965
2020-07-13	1,910	1,962	1,901	1,959	137,400	1,959
2020-07-10	1,892	1,898	1,860	1,860	164,100	1,860
2020-07-09	1,925	1,937	1,897	1,925	164,700	1,925
2020-07-08	1,972	1,975	1,923	1,923	123,900	1,923
2020-07-07	2,046	2,046	1,975	1,983	159,000	1,983
2020-07-06	1,999	2,056	1,992	2,050	160,300	2,050
2020-07-03	2,050	2,055	1,998	2,012	240,400	2,012
2020-07-02	2,014	2,024	1,984	2,004	189,300	2,004
2020-07-01	1,995	2,028	1,991	2,003	290,600	2,003
2020-06-30	2,000	2,032	1,978	1,979	225,300	1,979
2020-06-29	1,933	1,982	1,921	1,973	244,200	1,973
2020-06-26	1,901	1,917	1,894	1,910	133,400	1,910
2020-06-25	1,845	1,869	1,825	1,869	124,600	1,869
2020-06-24	1,876	1,881	1,848	1,849	82,300	1,849
2020-06-23	1,849	1,901	1,849	1,876	178,800	1,876
2020-06-22	1,815	1,850	1,815	1,840	99,800	1,840
2020-06-19	1,833	1,850	1,805	1,839	155,800	1,839
2020-06-18	1,803	1,815	1,788	1,811	70,600	1,811
2020-06-17	1,820	1,825	1,802	1,806	109,900	1,806
2020-06-16	1,779	1,830	1,756	1,825	265,300	1,825
2020-06-15	1,766	1,781	1,739	1,739	145,100	1,739
2020-06-12	1,732	1,774	1,691	1,762	296,900	1,762
2020-06-11	1,786	1,792	1,743	1,743	191,600	1,743
2020-06-10	1,790	1,814	1,775	1,809	249,800	1,809
2020-06-09	1,756	1,785	1,749	1,779	213,300	1,779
2020-06-08	1,740	1,742	1,717	1,739	146,500	1,739
2020-06-05	1,689	1,712	1,669	1,707	141,900	1,707
2020-06-04	1,709	1,709	1,666	1,688	91,200	1,688
2020-06-03	1,685	1,704	1,651	1,683	149,600	1,683
2020-06-02	1,639	1,672	1,635	1,662	102,100	1,662
2020-06-01	1,625	1,646	1,610	1,637	92,500	1,637
2020-05-29	1,660	1,669	1,612	1,612	431,400	1,612
2020-05-28	1,650	1,672	1,634	1,662	176,100	1,662
2020-05-27	1,660	1,662	1,645	1,658	178,100	1,658
2020-05-26	1,678	1,678	1,634	1,654	210,600	1,654
2020-05-25	1,638	1,650	1,632	1,645	115,700	1,645
2020-05-22	1,616	1,636	1,610	1,630	191,700	1,630
2020-05-21	1,581	1,612	1,576	1,606	223,000	1,606
2020-05-20	1,554	1,571	1,542	1,560	241,200	1,560
2020-05-19	1,555	1,565	1,546	1,554	168,000	1,554
2020-05-18	1,505	1,521	1,480	1,515	174,200	1,515
2020-05-15	1,512	1,517	1,456	1,476	143,000	1,476
2020-05-14	1,550	1,561	1,486	1,496	266,000	1,496
2020-05-13	1,550	1,580	1,429	1,560	243,800	1,560
2020-05-12	1,553	1,575	1,541	1,572	237,300	1,572
2020-05-11	1,565	1,591	1,549	1,587	176,800	1,587
2020-05-08	1,536	1,567	1,526	1,543	118,900	1,543
2020-05-07	1,502	1,537	1,497	1,511	284,000	1,511
2020-05-01	1,534	1,558	1,530	1,542	144,900	1,542
2020-04-30	1,574	1,575	1,547	1,548	122,000	1,548
2020-04-28	1,560	1,560	1,500	1,534	161,800	1,534
2020-04-27	1,526	1,540	1,520	1,536	230,300	1,536
2020-04-24	1,547	1,557	1,517	1,532	337,300	1,532
2020-04-23	1,485	1,538	1,485	1,535	311,000	1,535
2020-04-22	1,481	1,500	1,468	1,479	148,700	1,479
2020-04-21	1,508	1,525	1,500	1,500	220,900	1,500
2020-04-20	1,542	1,574	1,542	1,548	210,700	1,548
2020-04-17	1,524	1,569	1,499	1,552	326,200	1,552
2020-04-16	1,466	1,504	1,464	1,494	262,100	1,494
2020-04-15	1,532	1,537	1,465	1,476	354,800	1,476
2020-04-14	1,545	1,575	1,535	1,556	224,200	1,556
2020-04-13	1,550	1,569	1,542	1,552	217,500	1,552
2020-04-10	1,526	1,560	1,513	1,559	316,600	1,559
2020-04-09	1,490	1,520	1,463	1,515	313,600	1,515
2020-04-08	1,448	1,474	1,420	1,460	322,100	1,460
2020-04-07	1,407	1,443	1,386	1,421	295,600	1,421
2020-04-06	1,303	1,366	1,284	1,361	135,500	1,361
2020-04-03	1,309	1,359	1,293	1,309	212,400	1,309
2020-04-02	1,317	1,346	1,295	1,306	164,500	1,306
2020-04-01	1,368	1,394	1,334	1,347	256,000	1,347
2020-03-31	1,390	1,403	1,357	1,391	390,500	1,391
2020-03-30	1,462	1,470	1,384	1,431	357,700	1,431
2020-03-27	1,521	1,522	1,475	1,522	358,700	1,522
2020-03-26	1,457	1,457	1,400	1,440	278,500	1,440
2020-03-25	1,408	1,440	1,393	1,429	351,900	1,429
2020-03-24	1,357	1,391	1,316	1,348	322,100	1,348
2020-03-23	1,250	1,333	1,243	1,327	399,700	1,327
2020-03-19	1,299	1,358	1,232	1,244	333,600	1,244
2020-03-18	1,320	1,350	1,284	1,308	469,100	1,308
2020-03-17	1,199	1,332	1,177	1,322	489,200	1,322
2020-03-16	1,267	1,294	1,217	1,219	304,300	1,219
2020-03-13	1,221	1,272	1,190	1,262	702,500	1,262
2020-03-12	1,232	1,298	1,228	1,251	307,700	1,251
2020-03-11	1,263	1,323	1,263	1,281	229,200	1,281
2020-03-10	1,240	1,277	1,202	1,271	287,000	1,271
2020-03-09	1,286	1,307	1,243	1,247	403,200	1,247
2020-03-06	1,385	1,392	1,347	1,354	212,200	1,354
2020-03-05	1,459	1,461	1,397	1,415	272,000	1,415
2020-03-04	1,426	1,447	1,410	1,430	359,800	1,430
2020-03-03	1,515	1,518	1,438	1,452	295,700	1,452
2020-03-02	1,477	1,544	1,473	1,512	240,000	1,512
2020-02-28	1,510	1,533	1,491	1,501	237,600	1,501
2020-02-27	1,590	1,605	1,546	1,550	146,900	1,550
2020-02-26	1,577	1,594	1,561	1,591	167,800	1,591
2020-02-25	1,611	1,650	1,593	1,608	228,400	1,608
2020-02-21	1,698	1,722	1,691	1,691	130,000	1,691
2020-02-20	1,672	1,713	1,672	1,700	148,400	1,700
2020-02-19	1,672	1,691	1,666	1,671	128,700	1,671
2020-02-18	1,688	1,688	1,658	1,660	91,700	1,660
2020-02-17	1,707	1,713	1,692	1,708	73,500	1,708
2020-02-14	1,743	1,743	1,703	1,722	189,300	1,722
2020-02-13	1,769	1,774	1,749	1,750	174,800	1,750
2020-02-12	1,750	1,783	1,749	1,776	174,900	1,776
2020-02-10	1,752	1,769	1,751	1,755	127,500	1,755
2020-02-07	1,820	1,839	1,766	1,780	245,000	1,780
2020-02-06	1,830	1,840	1,809	1,810	212,900	1,810
2020-02-05	1,809	1,811	1,790	1,792	126,700	1,792
2020-02-04	1,766	1,785	1,766	1,777	105,800	1,777
2020-02-03	1,780	1,786	1,771	1,780	207,000	1,780
2020-01-31	1,806	1,817	1,790	1,804	135,700	1,804
2020-01-30	1,820	1,820	1,774	1,788	161,100	1,788
2020-01-29	1,795	1,827	1,787	1,820	205,100	1,820
2020-01-28	1,795	1,801	1,785	1,794	132,300	1,794
2020-01-27	1,824	1,844	1,815	1,817	102,100	1,817
2020-01-24	1,863	1,866	1,838	1,848	173,100	1,848
2020-01-23	1,820	1,832	1,817	1,825	88,500	1,825
2020-01-22	1,807	1,824	1,798	1,820	101,900	1,820
2020-01-21	1,797	1,816	1,792	1,808	150,400	1,808
2020-01-20	1,750	1,787	1,750	1,781	69,000	1,781
2020-01-17	1,740	1,745	1,733	1,743	75,400	1,743
2020-01-16	1,729	1,739	1,726	1,731	67,500	1,731
2020-01-15	1,720	1,733	1,711	1,733	111,200	1,733
2020-01-14	1,770	1,770	1,724	1,736	107,400	1,736
2020-01-10	1,755	1,769	1,745	1,750	84,300	1,750
2020-01-09	1,793	1,794	1,771	1,771	101,000	1,771
2020-01-08	1,761	1,775	1,729	1,760	147,800	1,760
2020-01-07	1,772	1,799	1,772	1,796	116,300	1,796
2020-01-06	1,739	1,750	1,727	1,745	153,900	1,745

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