6406 フジテック(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 715 | 715 | 715 | 715 | 7,000 | 650 |
| 1983-12-24 | 715 | 715 | 715 | 715 | 3,000 | 650 |
| 1983-12-22 | 705 | 715 | 705 | 715 | 7,000 | 650 |
| 1983-12-21 | 705 | 705 | 705 | 705 | 6,000 | 640.91 |
| 1983-12-19 | 705 | 705 | 705 | 705 | 5,000 | 640.91 |
| 1983-12-15 | 715 | 715 | 715 | 715 | 3,000 | 650 |
| 1983-12-14 | 715 | 715 | 715 | 715 | 3,000 | 650 |
| 1983-12-13 | 725 | 725 | 715 | 715 | 4,000 | 650 |
| 1983-12-12 | 715 | 715 | 715 | 715 | 4,000 | 650 |
| 1983-12-09 | 715 | 725 | 715 | 725 | 5,000 | 659.09 |
| 1983-12-07 | 715 | 715 | 715 | 715 | 2,000 | 650 |
| 1983-12-06 | 714 | 715 | 714 | 715 | 3,000 | 650 |
| 1983-12-05 | 715 | 715 | 715 | 715 | 3,000 | 650 |
| 1983-12-02 | 714 | 714 | 714 | 714 | 1,000 | 649.09 |
| 1983-12-01 | 711 | 715 | 711 | 715 | 12,000 | 650 |
| 1983-11-30 | 705 | 711 | 705 | 711 | 10,000 | 646.36 |
| 1983-11-29 | 715 | 715 | 715 | 715 | 6,000 | 650 |
| 1983-11-28 | 700 | 700 | 700 | 700 | 38,000 | 636.36 |
| 1983-11-25 | 715 | 715 | 714 | 714 | 8,000 | 649.09 |
| 1983-11-24 | 730 | 730 | 715 | 715 | 18,000 | 650 |
| 1983-11-22 | 730 | 730 | 730 | 730 | 3,000 | 663.64 |
| 1983-11-19 | 710 | 715 | 710 | 715 | 5,000 | 650 |
| 1983-11-18 | 700 | 710 | 700 | 710 | 5,000 | 645.46 |
| 1983-11-14 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1983-11-11 | 710 | 710 | 710 | 710 | 21,000 | 645.46 |
| 1983-11-10 | 710 | 710 | 710 | 710 | 5,000 | 645.46 |
| 1983-11-09 | 700 | 701 | 700 | 701 | 213,000 | 637.27 |
| 1983-11-07 | 700 | 720 | 700 | 720 | 4,000 | 654.55 |
| 1983-11-04 | 700 | 710 | 700 | 710 | 4,000 | 645.46 |
| 1983-11-02 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1983-11-01 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1983-10-28 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1983-10-25 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1983-10-24 | 700 | 700 | 700 | 700 | 6,000 | 636.36 |
| 1983-10-21 | 710 | 710 | 710 | 710 | 6,000 | 645.46 |
| 1983-10-20 | 710 | 710 | 710 | 710 | 5,000 | 645.46 |
| 1983-10-18 | 710 | 710 | 710 | 710 | 4,000 | 645.46 |
| 1983-10-17 | 700 | 700 | 700 | 700 | 32,000 | 636.36 |
| 1983-10-12 | 720 | 730 | 720 | 730 | 22,000 | 663.64 |
| 1983-10-04 | 730 | 730 | 730 | 730 | 3,000 | 663.64 |
| 1983-10-03 | 740 | 740 | 740 | 740 | 30,000 | 672.73 |
| 1983-10-01 | 740 | 740 | 730 | 730 | 17,000 | 663.64 |
| 1983-09-30 | 740 | 740 | 740 | 740 | 14,000 | 672.73 |
| 1983-09-29 | 740 | 750 | 740 | 750 | 6,000 | 681.82 |
| 1983-09-28 | 735 | 740 | 735 | 740 | 7,000 | 672.73 |
| 1983-09-27 | 745 | 745 | 740 | 740 | 12,000 | 672.73 |
| 1983-09-26 | 740 | 755 | 740 | 750 | 25,000 | 681.82 |
| 1983-09-24 | 730 | 740 | 730 | 740 | 11,000 | 672.73 |
| 1983-09-22 | 726 | 726 | 725 | 725 | 7,000 | 659.09 |
| 1983-09-20 | 730 | 730 | 720 | 720 | 6,000 | 654.55 |
| 1983-09-17 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1983-09-13 | 731 | 731 | 731 | 731 | 2,000 | 664.55 |
| 1983-09-12 | 720 | 730 | 720 | 730 | 8,000 | 663.64 |
| 1983-09-08 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1983-09-03 | 718 | 718 | 718 | 718 | 2,000 | 652.73 |
| 1983-09-02 | 721 | 721 | 721 | 721 | 9,000 | 655.46 |
| 1983-08-25 | 733 | 733 | 730 | 730 | 2,000 | 663.64 |
| 1983-08-24 | 733 | 733 | 733 | 733 | 1,000 | 666.36 |
| 1983-08-22 | 740 | 740 | 735 | 735 | 2,000 | 668.18 |
| 1983-08-20 | 735 | 735 | 735 | 735 | 10,000 | 668.18 |
| 1983-08-19 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1983-08-16 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1983-08-12 | 730 | 735 | 730 | 735 | 3,000 | 668.18 |
| 1983-08-11 | 735 | 735 | 735 | 735 | 3,000 | 668.18 |
| 1983-08-10 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1983-08-05 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1983-08-01 | 750 | 750 | 740 | 740 | 5,000 | 672.73 |
| 1983-07-30 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1983-07-29 | 750 | 750 | 750 | 750 | 20,000 | 681.82 |
| 1983-07-26 | 740 | 740 | 740 | 740 | 20,000 | 672.73 |
| 1983-07-23 | 740 | 740 | 740 | 740 | 10,000 | 672.73 |
| 1983-07-22 | 740 | 741 | 740 | 741 | 10,000 | 673.64 |
| 1983-07-21 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1983-07-20 | 740 | 740 | 737 | 737 | 11,000 | 670 |
| 1983-07-19 | 740 | 740 | 740 | 740 | 4,000 | 672.73 |
| 1983-07-18 | 740 | 740 | 740 | 740 | 7,000 | 672.73 |
| 1983-07-15 | 740 | 740 | 740 | 740 | 6,000 | 672.73 |
| 1983-07-14 | 740 | 740 | 740 | 740 | 8,000 | 672.73 |
| 1983-07-13 | 740 | 740 | 740 | 740 | 5,000 | 672.73 |
| 1983-07-12 | 735 | 740 | 735 | 740 | 2,000 | 672.73 |
| 1983-07-11 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1983-07-09 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1983-07-08 | 739 | 740 | 739 | 740 | 6,000 | 672.73 |
| 1983-07-07 | 740 | 740 | 740 | 740 | 9,000 | 672.73 |
| 1983-07-06 | 740 | 740 | 740 | 740 | 4,000 | 672.73 |
| 1983-07-04 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1983-07-01 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1983-06-29 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1983-06-28 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1983-06-27 | 740 | 740 | 735 | 735 | 2,000 | 668.18 |
| 1983-06-25 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1983-06-24 | 737 | 740 | 737 | 740 | 4,000 | 672.73 |
| 1983-06-23 | 740 | 740 | 740 | 740 | 4,000 | 672.73 |
| 1983-06-22 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1983-06-21 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1983-06-20 | 730 | 740 | 730 | 740 | 18,000 | 672.73 |
| 1983-06-17 | 729 | 740 | 729 | 740 | 9,000 | 672.73 |
| 1983-06-16 | 739 | 739 | 739 | 739 | 1,000 | 671.82 |
| 1983-06-15 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
| 1983-06-14 | 735 | 740 | 735 | 740 | 3,000 | 672.73 |
| 1983-06-13 | 730 | 735 | 730 | 735 | 5,000 | 668.18 |
| 1983-06-11 | 730 | 735 | 730 | 735 | 17,000 | 668.18 |
| 1983-06-09 | 735 | 735 | 735 | 735 | 3,000 | 668.18 |
| 1983-06-08 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1983-06-07 | 735 | 735 | 735 | 735 | 2,000 | 668.18 |
| 1983-06-04 | 735 | 735 | 735 | 735 | 2,000 | 668.18 |
| 1983-06-03 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1983-05-31 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1983-05-30 | 730 | 730 | 720 | 720 | 2,000 | 654.55 |
| 1983-05-27 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1983-05-26 | 730 | 735 | 730 | 735 | 2,000 | 668.18 |
| 1983-05-25 | 720 | 730 | 720 | 730 | 7,000 | 663.64 |
| 1983-05-23 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1983-05-20 | 730 | 735 | 730 | 735 | 3,000 | 668.18 |
| 1983-05-19 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1983-05-18 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1983-05-17 | 733 | 735 | 733 | 735 | 5,000 | 668.18 |
| 1983-05-14 | 735 | 740 | 735 | 740 | 2,000 | 672.73 |
| 1983-05-13 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1983-05-12 | 735 | 735 | 735 | 735 | 2,000 | 668.18 |
| 1983-05-11 | 735 | 735 | 735 | 735 | 3,000 | 668.18 |
| 1983-05-10 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1983-05-09 | 735 | 735 | 735 | 735 | 3,000 | 668.18 |
| 1983-05-06 | 735 | 740 | 735 | 735 | 5,000 | 668.18 |
| 1983-05-04 | 730 | 740 | 730 | 740 | 5,000 | 672.73 |
| 1983-05-02 | 730 | 735 | 730 | 735 | 9,000 | 668.18 |
| 1983-04-30 | 725 | 730 | 725 | 730 | 3,000 | 663.64 |
| 1983-04-27 | 729 | 729 | 729 | 729 | 4,000 | 662.73 |
| 1983-04-26 | 729 | 729 | 729 | 729 | 2,000 | 662.73 |
| 1983-04-25 | 730 | 730 | 730 | 730 | 11,000 | 663.64 |
| 1983-04-23 | 720 | 730 | 720 | 730 | 3,000 | 663.64 |
| 1983-04-22 | 729 | 730 | 729 | 730 | 10,000 | 663.64 |
| 1983-04-20 | 720 | 730 | 720 | 720 | 9,000 | 654.55 |
| 1983-04-18 | 730 | 730 | 730 | 730 | 5,000 | 663.64 |
| 1983-04-15 | 725 | 729 | 725 | 729 | 6,000 | 662.73 |
| 1983-04-14 | 730 | 730 | 730 | 730 | 4,000 | 663.64 |
| 1983-04-12 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1983-04-08 | 725 | 725 | 725 | 725 | 3,000 | 659.09 |
| 1983-04-05 | 725 | 725 | 725 | 725 | 1,000 | 659.09 |
| 1983-04-01 | 725 | 725 | 725 | 725 | 3,000 | 659.09 |
| 1983-03-31 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1983-03-30 | 729 | 729 | 729 | 729 | 1,000 | 662.73 |
| 1983-03-29 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1983-03-26 | 715 | 730 | 715 | 725 | 10,000 | 659.09 |
| 1983-03-24 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1983-03-23 | 720 | 725 | 720 | 725 | 2,000 | 659.09 |
| 1983-03-22 | 720 | 720 | 720 | 720 | 5,000 | 654.55 |
| 1983-03-18 | 715 | 720 | 715 | 720 | 2,000 | 654.55 |
| 1983-03-17 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1983-03-16 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1983-03-15 | 715 | 725 | 715 | 725 | 6,000 | 659.09 |
| 1983-03-11 | 715 | 715 | 715 | 715 | 3,000 | 650 |
| 1983-03-10 | 715 | 715 | 710 | 710 | 2,000 | 645.46 |
| 1983-03-08 | 721 | 721 | 710 | 710 | 110,000 | 645.46 |
| 1983-03-07 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 1983-03-05 | 720 | 725 | 720 | 725 | 5,000 | 659.09 |
| 1983-03-04 | 719 | 719 | 719 | 719 | 1,000 | 653.64 |
| 1983-03-02 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1983-03-01 | 702 | 715 | 702 | 715 | 13,000 | 650 |
| 1983-02-25 | 705 | 709 | 705 | 709 | 5,000 | 644.55 |
| 1983-02-24 | 705 | 705 | 705 | 705 | 3,000 | 640.91 |
| 1983-02-23 | 695 | 709 | 695 | 709 | 7,000 | 644.55 |
| 1983-02-22 | 705 | 705 | 705 | 705 | 2,000 | 640.91 |
| 1983-02-21 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1983-02-18 | 705 | 705 | 705 | 705 | 4,000 | 640.91 |
| 1983-02-17 | 705 | 705 | 705 | 705 | 3,000 | 640.91 |
| 1983-02-16 | 705 | 705 | 705 | 705 | 3,000 | 640.91 |
| 1983-02-15 | 705 | 705 | 695 | 705 | 8,000 | 640.91 |
| 1983-02-14 | 695 | 705 | 695 | 705 | 4,000 | 640.91 |
| 1983-02-10 | 703 | 705 | 703 | 705 | 6,000 | 640.91 |
| 1983-02-08 | 704 | 704 | 704 | 704 | 3,000 | 640 |
| 1983-02-07 | 695 | 705 | 695 | 705 | 3,000 | 640.91 |
| 1983-02-05 | 704 | 704 | 704 | 704 | 1,000 | 640 |
| 1983-02-04 | 704 | 704 | 704 | 704 | 1,000 | 640 |
| 1983-02-03 | 700 | 704 | 700 | 704 | 156,000 | 640 |
| 1983-02-02 | 700 | 704 | 700 | 704 | 5,000 | 640 |
| 1983-02-01 | 704 | 704 | 704 | 704 | 3,000 | 640 |
| 1983-01-31 | 703 | 704 | 703 | 704 | 3,000 | 640 |
| 1983-01-28 | 700 | 704 | 695 | 704 | 8,000 | 640 |
| 1983-01-27 | 700 | 703 | 700 | 703 | 6,000 | 639.09 |
| 1983-01-26 | 700 | 704 | 700 | 704 | 7,000 | 640 |
| 1983-01-25 | 690 | 704 | 690 | 704 | 9,000 | 640 |
| 1983-01-22 | 694 | 700 | 694 | 700 | 5,000 | 636.36 |
| 1983-01-20 | 704 | 704 | 704 | 704 | 5,000 | 640 |
| 1983-01-19 | 704 | 704 | 704 | 704 | 5,000 | 640 |
| 1983-01-17 | 704 | 705 | 704 | 705 | 5,000 | 640.91 |
| 1983-01-14 | 702 | 705 | 702 | 705 | 8,000 | 640.91 |
| 1983-01-13 | 701 | 705 | 701 | 705 | 7,000 | 640.91 |
| 1983-01-12 | 701 | 703 | 701 | 703 | 5,000 | 639.09 |
| 1983-01-11 | 695 | 702 | 695 | 702 | 5,000 | 638.18 |
| 1983-01-08 | 698 | 703 | 698 | 703 | 6,000 | 639.09 |
| 1983-01-07 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1983-01-06 | 699 | 703 | 699 | 700 | 8,000 | 636.36 |
| 1983-01-04 | 693 | 700 | 693 | 700 | 3,000 | 636.36 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
