6406 フジテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,513	2,526	2,503	2,520	72,800	2,520
2021-12-29	2,518	2,536	2,507	2,524	84,900	2,524
2021-12-28	2,510	2,531	2,497	2,524	79,700	2,524
2021-12-27	2,467	2,479	2,436	2,470	61,800	2,470
2021-12-24	2,485	2,488	2,468	2,470	60,700	2,470
2021-12-23	2,408	2,450	2,408	2,450	64,300	2,450
2021-12-22	2,407	2,407	2,370	2,384	59,400	2,384
2021-12-21	2,400	2,429	2,375	2,403	132,100	2,403
2021-12-20	2,427	2,428	2,350	2,350	85,900	2,350
2021-12-17	2,537	2,538	2,452	2,459	119,000	2,459
2021-12-16	2,587	2,594	2,525	2,535	123,400	2,535
2021-12-15	2,532	2,571	2,532	2,537	52,400	2,537
2021-12-14	2,536	2,560	2,533	2,544	92,600	2,544
2021-12-13	2,521	2,549	2,521	2,538	50,500	2,538
2021-12-10	2,534	2,546	2,527	2,537	72,100	2,537
2021-12-09	2,541	2,544	2,523	2,525	56,500	2,525
2021-12-08	2,573	2,575	2,537	2,541	77,600	2,541
2021-12-07	2,489	2,548	2,457	2,540	101,000	2,540
2021-12-06	2,467	2,503	2,450	2,458	105,000	2,458
2021-12-03	2,403	2,463	2,385	2,459	103,700	2,459
2021-12-02	2,363	2,422	2,363	2,388	99,100	2,388
2021-12-01	2,350	2,403	2,333	2,389	142,100	2,389
2021-11-30	2,394	2,440	2,372	2,382	234,900	2,382
2021-11-29	2,350	2,395	2,341	2,355	115,600	2,355
2021-11-26	2,452	2,452	2,382	2,400	108,300	2,400
2021-11-25	2,496	2,503	2,448	2,456	76,900	2,456
2021-11-24	2,510	2,530	2,479	2,486	108,700	2,486
2021-11-22	2,490	2,536	2,477	2,530	61,100	2,530
2021-11-19	2,499	2,522	2,484	2,519	86,700	2,519
2021-11-18	2,450	2,504	2,435	2,490	134,200	2,490
2021-11-17	2,538	2,544	2,454	2,455	96,900	2,455
2021-11-16	2,551	2,561	2,522	2,538	82,600	2,538
2021-11-15	2,576	2,625	2,548	2,554	113,800	2,554
2021-11-12	2,548	2,570	2,525	2,551	194,300	2,551
2021-11-11	2,520	2,566	2,486	2,551	170,300	2,551
2021-11-10	2,549	2,554	2,518	2,526	78,500	2,526
2021-11-09	2,546	2,562	2,538	2,538	121,800	2,538
2021-11-08	2,620	2,640	2,515	2,545	118,200	2,545
2021-11-05	2,639	2,640	2,589	2,611	92,400	2,611
2021-11-04	2,606	2,655	2,591	2,646	207,000	2,646
2021-11-02	2,644	2,662	2,601	2,602	140,300	2,602
2021-11-01	2,629	2,672	2,611	2,670	136,200	2,670
2021-10-29	2,572	2,586	2,544	2,579	149,600	2,579
2021-10-28	2,512	2,564	2,493	2,540	742,500	2,540
2021-10-27	2,510	2,533	2,490	2,508	121,100	2,508
2021-10-26	2,520	2,536	2,509	2,515	129,200	2,515
2021-10-25	2,425	2,493	2,415	2,486	257,300	2,486
2021-10-22	2,482	2,487	2,455	2,465	168,600	2,465
2021-10-21	2,520	2,534	2,481	2,482	145,500	2,482
2021-10-20	2,568	2,583	2,511	2,515	175,000	2,515
2021-10-19	2,551	2,555	2,529	2,544	142,900	2,544
2021-10-18	2,601	2,609	2,552	2,558	167,000	2,558
2021-10-15	2,530	2,606	2,524	2,593	211,600	2,593
2021-10-14	2,506	2,540	2,501	2,518	236,500	2,518
2021-10-13	2,507	2,528	2,507	2,520	133,900	2,520
2021-10-12	2,521	2,572	2,521	2,532	145,500	2,532
2021-10-11	2,520	2,535	2,489	2,535	101,900	2,535
2021-10-08	2,532	2,563	2,509	2,513	158,800	2,513
2021-10-07	2,466	2,520	2,466	2,482	165,600	2,482
2021-10-06	2,455	2,524	2,440	2,451	176,800	2,451
2021-10-05	2,452	2,458	2,400	2,422	385,900	2,422
2021-10-04	2,543	2,546	2,495	2,508	124,800	2,508
2021-10-01	2,578	2,591	2,496	2,507	161,600	2,507
2021-09-30	2,633	2,658	2,608	2,611	113,900	2,611
2021-09-29	2,649	2,651	2,596	2,633	176,000	2,633
2021-09-28	2,757	2,768	2,698	2,718	161,100	2,718
2021-09-27	2,860	2,862	2,781	2,784	128,500	2,784
2021-09-24	2,849	2,871	2,841	2,859	238,400	2,859
2021-09-22	2,863	2,863	2,799	2,801	129,700	2,801
2021-09-21	2,866	2,886	2,836	2,864	127,700	2,864
2021-09-17	2,924	2,954	2,900	2,928	193,200	2,928
2021-09-16	2,907	2,938	2,891	2,928	132,300	2,928
2021-09-15	2,953	2,975	2,915	2,934	133,200	2,934
2021-09-14	2,945	2,991	2,927	2,991	157,600	2,991
2021-09-13	2,955	2,969	2,919	2,954	188,100	2,954
2021-09-10	2,985	3,015	2,960	3,015	219,600	3,015
2021-09-09	3,035	3,045	2,990	3,025	115,300	3,025
2021-09-08	3,040	3,085	3,025	3,075	121,100	3,075
2021-09-07	3,065	3,070	2,995	3,040	196,600	3,040
2021-09-06	2,957	2,993	2,947	2,992	124,100	2,992
2021-09-03	2,860	2,909	2,847	2,900	155,900	2,900
2021-09-02	2,746	2,828	2,739	2,818	147,100	2,818
2021-09-01	2,684	2,759	2,678	2,759	107,300	2,759
2021-08-31	2,682	2,736	2,666	2,709	105,500	2,709
2021-08-30	2,713	2,740	2,697	2,733	107,700	2,733
2021-08-27	2,664	2,725	2,664	2,699	91,400	2,699
2021-08-26	2,682	2,691	2,665	2,683	67,200	2,683
2021-08-25	2,683	2,711	2,677	2,685	102,200	2,685
2021-08-24	2,665	2,696	2,658	2,683	119,900	2,683
2021-08-23	2,650	2,710	2,650	2,700	76,900	2,700
2021-08-20	2,614	2,638	2,596	2,618	54,500	2,618
2021-08-19	2,638	2,644	2,598	2,614	68,000	2,614
2021-08-18	2,615	2,661	2,611	2,653	88,800	2,653
2021-08-17	2,637	2,660	2,619	2,634	87,500	2,634
2021-08-16	2,656	2,678	2,591	2,610	78,400	2,610
2021-08-13	2,647	2,680	2,611	2,659	56,100	2,659
2021-08-12	2,600	2,644	2,590	2,634	89,300	2,634
2021-08-11	2,624	2,624	2,575	2,607	154,700	2,607
2021-08-10	2,580	2,687	2,561	2,635	157,900	2,635
2021-08-06	2,650	2,677	2,567	2,580	131,300	2,580
2021-08-05	2,516	2,598	2,499	2,594	202,000	2,594
2021-08-04	2,548	2,556	2,489	2,517	72,500	2,517
2021-08-03	2,524	2,532	2,498	2,525	45,700	2,525
2021-08-02	2,437	2,522	2,435	2,511	90,800	2,511
2021-07-30	2,454	2,454	2,413	2,422	63,900	2,422
2021-07-29	2,420	2,450	2,399	2,449	62,200	2,449
2021-07-28	2,405	2,416	2,388	2,402	68,300	2,402
2021-07-27	2,487	2,487	2,454	2,461	50,600	2,461
2021-07-26	2,474	2,488	2,456	2,463	44,100	2,463
2021-07-21	2,388	2,411	2,377	2,402	58,500	2,402
2021-07-20	2,361	2,383	2,345	2,372	76,400	2,372
2021-07-19	2,392	2,415	2,360	2,360	92,000	2,360
2021-07-16	2,425	2,461	2,425	2,439	44,200	2,439
2021-07-15	2,512	2,516	2,418	2,425	108,600	2,425
2021-07-14	2,503	2,579	2,491	2,548	124,700	2,548
2021-07-13	2,507	2,536	2,494	2,518	113,100	2,518
2021-07-12	2,450	2,487	2,439	2,474	70,400	2,474
2021-07-09	2,370	2,392	2,330	2,386	153,700	2,386
2021-07-08	2,456	2,464	2,409	2,409	99,900	2,409
2021-07-07	2,489	2,502	2,469	2,471	56,900	2,471
2021-07-06	2,512	2,539	2,499	2,536	32,600	2,536
2021-07-05	2,477	2,523	2,460	2,513	59,300	2,513
2021-07-02	2,455	2,498	2,451	2,498	71,200	2,498
2021-07-01	2,469	2,475	2,438	2,454	58,000	2,454
2021-06-30	2,495	2,498	2,457	2,464	84,300	2,464
2021-06-29	2,436	2,473	2,436	2,454	84,500	2,454
2021-06-28	2,476	2,479	2,439	2,449	84,300	2,449
2021-06-25	2,520	2,529	2,474	2,477	89,300	2,477
2021-06-24	2,480	2,502	2,476	2,486	62,000	2,486
2021-06-23	2,524	2,555	2,504	2,517	94,800	2,517
2021-06-22	2,459	2,522	2,456	2,519	144,500	2,519
2021-06-21	2,437	2,442	2,385	2,397	176,500	2,397
2021-06-18	2,557	2,557	2,480	2,486	170,200	2,486
2021-06-17	2,535	2,570	2,521	2,550	127,600	2,550
2021-06-16	2,529	2,545	2,522	2,533	80,900	2,533
2021-06-15	2,542	2,559	2,530	2,551	65,700	2,551
2021-06-14	2,558	2,559	2,516	2,539	67,100	2,539
2021-06-11	2,527	2,558	2,523	2,550	145,400	2,550
2021-06-10	2,515	2,539	2,505	2,533	98,200	2,533
2021-06-09	2,503	2,519	2,495	2,508	71,600	2,508
2021-06-08	2,497	2,526	2,492	2,513	77,100	2,513
2021-06-07	2,508	2,519	2,478	2,478	111,200	2,478
2021-06-04	2,458	2,482	2,442	2,478	113,900	2,478
2021-06-03	2,459	2,502	2,459	2,482	121,400	2,482
2021-06-02	2,435	2,484	2,434	2,465	140,300	2,465
2021-06-01	2,401	2,431	2,400	2,425	96,000	2,425
2021-05-31	2,415	2,415	2,392	2,408	96,400	2,408
2021-05-28	2,381	2,429	2,378	2,423	99,600	2,423
2021-05-27	2,345	2,364	2,330	2,331	150,300	2,331
2021-05-26	2,357	2,383	2,353	2,370	51,100	2,370
2021-05-25	2,358	2,364	2,338	2,357	72,800	2,357
2021-05-24	2,329	2,381	2,329	2,358	56,000	2,358
2021-05-21	2,348	2,373	2,335	2,339	86,200	2,339
2021-05-20	2,317	2,338	2,286	2,320	97,700	2,320
2021-05-19	2,278	2,336	2,275	2,312	130,500	2,312
2021-05-18	2,319	2,335	2,294	2,301	138,400	2,301
2021-05-17	2,402	2,421	2,290	2,319	123,900	2,319
2021-05-14	2,392	2,412	2,330	2,333	204,700	2,333
2021-05-13	2,565	2,565	2,360	2,369	226,400	2,369
2021-05-12	2,583	2,583	2,494	2,515	206,700	2,515
2021-05-11	2,550	2,567	2,508	2,524	172,900	2,524
2021-05-10	2,620	2,628	2,582	2,592	140,700	2,592
2021-05-07	2,577	2,610	2,564	2,590	207,000	2,590
2021-05-06	2,463	2,529	2,457	2,506	128,400	2,506
2021-04-30	2,504	2,504	2,461	2,470	145,500	2,470
2021-04-28	2,492	2,524	2,463	2,504	125,900	2,504
2021-04-27	2,470	2,522	2,450	2,503	243,900	2,503
2021-04-26	2,478	2,480	2,423	2,436	138,500	2,436
2021-04-23	2,481	2,520	2,478	2,487	191,800	2,487
2021-04-22	2,418	2,465	2,417	2,457	149,300	2,457
2021-04-21	2,359	2,368	2,350	2,352	110,900	2,352
2021-04-20	2,371	2,383	2,337	2,364	84,900	2,364
2021-04-19	2,415	2,446	2,394	2,400	85,500	2,400
2021-04-16	2,402	2,427	2,387	2,420	143,600	2,420
2021-04-15	2,415	2,419	2,348	2,362	80,900	2,362
2021-04-14	2,348	2,396	2,333	2,387	166,800	2,387
2021-04-13	2,332	2,354	2,309	2,335	86,600	2,335
2021-04-12	2,349	2,349	2,305	2,332	76,900	2,332
2021-04-09	2,299	2,337	2,280	2,332	155,500	2,332
2021-04-08	2,314	2,328	2,269	2,283	128,500	2,283
2021-04-07	2,274	2,303	2,260	2,302	163,900	2,302
2021-04-06	2,319	2,345	2,242	2,273	179,500	2,273
2021-04-05	2,312	2,312	2,270	2,301	264,900	2,301
2021-04-02	2,408	2,410	2,322	2,330	106,800	2,330
2021-04-01	2,358	2,410	2,358	2,404	240,500	2,404
2021-03-31	2,379	2,449	2,353	2,358	189,600	2,358
2021-03-30	2,361	2,400	2,329	2,393	182,100	2,393
2021-03-29	2,395	2,406	2,357	2,391	355,100	2,391
2021-03-26	2,385	2,392	2,346	2,357	194,000	2,357
2021-03-25	2,353	2,359	2,331	2,346	171,900	2,346
2021-03-24	2,380	2,411	2,334	2,340	163,700	2,340
2021-03-23	2,498	2,498	2,408	2,409	149,700	2,409
2021-03-22	2,562	2,582	2,506	2,506	182,800	2,506
2021-03-19	2,562	2,608	2,535	2,597	218,700	2,597
2021-03-18	2,512	2,541	2,484	2,539	178,000	2,539
2021-03-17	2,462	2,493	2,440	2,489	114,800	2,489
2021-03-16	2,449	2,471	2,429	2,457	120,400	2,457
2021-03-15	2,548	2,548	2,428	2,449	211,000	2,449
2021-03-12	2,446	2,517	2,431	2,517	150,000	2,517
2021-03-11	2,415	2,455	2,411	2,430	111,800	2,430
2021-03-10	2,440	2,451	2,406	2,421	148,000	2,421
2021-03-09	2,542	2,548	2,451	2,465	212,500	2,465
2021-03-08	2,504	2,528	2,484	2,497	136,900	2,497
2021-03-05	2,424	2,464	2,415	2,464	158,400	2,464
2021-03-04	2,428	2,479	2,426	2,474	175,200	2,474
2021-03-03	2,455	2,500	2,438	2,476	156,300	2,476
2021-03-02	2,520	2,520	2,431	2,484	194,800	2,484
2021-03-01	2,486	2,520	2,460	2,479	160,800	2,479
2021-02-26	2,548	2,550	2,436	2,437	201,300	2,437
2021-02-25	2,600	2,615	2,581	2,595	245,100	2,595
2021-02-24	2,561	2,577	2,529	2,558	222,400	2,558
2021-02-22	2,571	2,587	2,534	2,536	98,600	2,536
2021-02-19	2,541	2,556	2,498	2,515	172,100	2,515
2021-02-18	2,589	2,610	2,552	2,594	170,000	2,594
2021-02-17	2,600	2,624	2,562	2,588	240,300	2,588
2021-02-16	2,750	2,763	2,688	2,692	265,800	2,692
2021-02-15	2,800	2,846	2,784	2,785	289,200	2,785
2021-02-12	2,699	2,805	2,699	2,760	291,800	2,760
2021-02-10	2,680	2,720	2,644	2,678	291,200	2,678
2021-02-09	2,508	2,557	2,483	2,541	92,700	2,541
2021-02-08	2,530	2,557	2,513	2,530	115,600	2,530
2021-02-05	2,510	2,530	2,489	2,512	149,400	2,512
2021-02-04	2,456	2,495	2,437	2,474	84,400	2,474
2021-02-03	2,474	2,513	2,464	2,467	106,100	2,467
2021-02-02	2,432	2,473	2,411	2,467	104,100	2,467
2021-02-01	2,303	2,400	2,303	2,382	127,600	2,382
2021-01-29	2,269	2,315	2,247	2,280	340,400	2,280
2021-01-28	2,252	2,272	2,236	2,251	593,100	2,251
2021-01-27	2,337	2,374	2,325	2,340	99,100	2,340
2021-01-26	2,370	2,376	2,336	2,342	85,500	2,342
2021-01-25	2,351	2,385	2,349	2,373	102,000	2,373
2021-01-22	2,364	2,368	2,317	2,337	111,500	2,337
2021-01-21	2,322	2,389	2,320	2,387	114,900	2,387
2021-01-20	2,294	2,317	2,286	2,314	132,100	2,314
2021-01-19	2,300	2,305	2,271	2,284	74,700	2,284
2021-01-18	2,286	2,304	2,269	2,293	81,100	2,293
2021-01-15	2,341	2,341	2,296	2,306	97,300	2,306
2021-01-14	2,332	2,344	2,301	2,312	98,900	2,312
2021-01-13	2,271	2,349	2,265	2,345	152,100	2,345
2021-01-12	2,340	2,340	2,287	2,313	139,700	2,313
2021-01-08	2,343	2,391	2,343	2,359	164,900	2,359
2021-01-07	2,289	2,351	2,274	2,340	214,000	2,340
2021-01-06	2,279	2,317	2,266	2,292	122,600	2,292
2021-01-05	2,218	2,282	2,210	2,277	226,500	2,277
2021-01-04	2,228	2,228	2,170	2,180	90,400	2,180

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