6406 フジテック(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 640 | 660 | 640 | 660 | 21,000 | 600 |
| 1984-12-27 | 631 | 650 | 631 | 650 | 20,000 | 590.91 |
| 1984-12-24 | 635 | 635 | 611 | 611 | 24,000 | 555.46 |
| 1984-12-20 | 655 | 655 | 650 | 650 | 4,000 | 590.91 |
| 1984-12-19 | 650 | 650 | 650 | 650 | 8,000 | 590.91 |
| 1984-12-18 | 637 | 637 | 637 | 637 | 2,000 | 579.09 |
| 1984-12-14 | 648 | 648 | 622 | 622 | 33,000 | 565.46 |
| 1984-12-13 | 651 | 651 | 650 | 650 | 13,000 | 590.91 |
| 1984-12-12 | 660 | 660 | 650 | 650 | 18,000 | 590.91 |
| 1984-12-11 | 636 | 636 | 625 | 635 | 27,000 | 577.27 |
| 1984-12-07 | 636 | 640 | 636 | 640 | 5,000 | 581.82 |
| 1984-12-06 | 635 | 635 | 635 | 635 | 2,000 | 577.27 |
| 1984-12-05 | 640 | 640 | 625 | 625 | 33,000 | 568.18 |
| 1984-12-03 | 621 | 622 | 621 | 622 | 7,000 | 565.46 |
| 1984-12-01 | 620 | 625 | 620 | 620 | 8,000 | 563.64 |
| 1984-11-30 | 620 | 625 | 620 | 620 | 11,000 | 563.64 |
| 1984-11-29 | 624 | 631 | 620 | 624 | 10,000 | 567.27 |
| 1984-11-28 | 624 | 624 | 622 | 624 | 16,000 | 567.27 |
| 1984-11-27 | 614 | 624 | 614 | 624 | 23,000 | 567.27 |
| 1984-11-26 | 620 | 624 | 619 | 624 | 16,000 | 567.27 |
| 1984-11-24 | 625 | 625 | 620 | 622 | 17,000 | 565.46 |
| 1984-11-22 | 620 | 625 | 620 | 625 | 8,000 | 568.18 |
| 1984-11-21 | 622 | 625 | 615 | 625 | 9,000 | 568.18 |
| 1984-11-20 | 630 | 630 | 624 | 624 | 17,000 | 567.27 |
| 1984-11-19 | 621 | 629 | 619 | 627 | 33,000 | 570 |
| 1984-11-16 | 631 | 631 | 631 | 631 | 4,000 | 573.64 |
| 1984-11-15 | 630 | 631 | 630 | 631 | 7,000 | 573.64 |
| 1984-11-14 | 625 | 635 | 625 | 635 | 15,000 | 577.27 |
| 1984-11-13 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 1984-11-12 | 635 | 635 | 635 | 635 | 2,000 | 577.27 |
| 1984-11-09 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 1984-11-08 | 635 | 635 | 635 | 635 | 5,000 | 577.27 |
| 1984-11-06 | 633 | 633 | 633 | 633 | 7,000 | 575.46 |
| 1984-11-02 | 633 | 642 | 633 | 642 | 40,000 | 583.64 |
| 1984-10-30 | 640 | 643 | 640 | 643 | 15,000 | 584.55 |
| 1984-10-27 | 644 | 644 | 644 | 644 | 15,000 | 585.46 |
| 1984-10-26 | 648 | 648 | 648 | 648 | 21,000 | 589.09 |
| 1984-10-25 | 630 | 650 | 630 | 650 | 20,000 | 590.91 |
| 1984-10-23 | 650 | 650 | 650 | 650 | 7,000 | 590.91 |
| 1984-10-22 | 660 | 660 | 660 | 660 | 14,000 | 600 |
| 1984-10-18 | 680 | 680 | 680 | 680 | 5,000 | 618.18 |
| 1984-10-17 | 680 | 680 | 680 | 680 | 7,000 | 618.18 |
| 1984-10-16 | 660 | 660 | 660 | 660 | 4,000 | 600 |
| 1984-10-12 | 670 | 670 | 670 | 670 | 5,000 | 609.09 |
| 1984-10-09 | 670 | 670 | 670 | 670 | 5,000 | 609.09 |
| 1984-10-08 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1984-10-05 | 660 | 660 | 660 | 660 | 5,000 | 600 |
| 1984-10-04 | 660 | 660 | 660 | 660 | 9,000 | 600 |
| 1984-10-03 | 670 | 670 | 670 | 670 | 6,000 | 609.09 |
| 1984-10-02 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1984-10-01 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1984-09-28 | 670 | 671 | 670 | 671 | 3,000 | 610 |
| 1984-09-27 | 660 | 670 | 660 | 670 | 5,000 | 609.09 |
| 1984-09-25 | 670 | 675 | 670 | 675 | 6,000 | 613.64 |
| 1984-09-22 | 670 | 670 | 660 | 670 | 11,000 | 609.09 |
| 1984-09-21 | 670 | 670 | 670 | 670 | 13,000 | 609.09 |
| 1984-09-20 | 660 | 660 | 660 | 660 | 3,000 | 600 |
| 1984-09-19 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 1984-09-18 | 660 | 670 | 660 | 660 | 26,000 | 600 |
| 1984-09-14 | 665 | 670 | 665 | 670 | 15,000 | 609.09 |
| 1984-09-13 | 650 | 670 | 650 | 670 | 23,000 | 609.09 |
| 1984-09-12 | 670 | 670 | 670 | 670 | 16,000 | 609.09 |
| 1984-09-11 | 675 | 680 | 675 | 680 | 17,000 | 618.18 |
| 1984-09-10 | 675 | 680 | 675 | 680 | 46,000 | 618.18 |
| 1984-09-07 | 675 | 685 | 675 | 685 | 42,000 | 622.73 |
| 1984-09-06 | 680 | 685 | 680 | 685 | 31,000 | 622.73 |
| 1984-09-05 | 680 | 680 | 680 | 680 | 13,000 | 618.18 |
| 1984-09-03 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 1984-08-31 | 680 | 680 | 680 | 680 | 10,000 | 618.18 |
| 1984-08-29 | 680 | 684 | 680 | 684 | 6,000 | 621.82 |
| 1984-08-28 | 680 | 685 | 680 | 685 | 32,000 | 622.73 |
| 1984-08-27 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1984-08-25 | 680 | 680 | 680 | 680 | 5,000 | 618.18 |
| 1984-08-23 | 680 | 685 | 680 | 685 | 12,000 | 622.73 |
| 1984-08-22 | 685 | 685 | 685 | 685 | 20,000 | 622.73 |
| 1984-08-21 | 685 | 685 | 685 | 685 | 3,000 | 622.73 |
| 1984-08-20 | 685 | 685 | 685 | 685 | 3,000 | 622.73 |
| 1984-08-18 | 685 | 685 | 685 | 685 | 10,000 | 622.73 |
| 1984-08-17 | 691 | 691 | 691 | 691 | 7,000 | 628.18 |
| 1984-08-16 | 665 | 685 | 665 | 685 | 65,000 | 622.73 |
| 1984-08-15 | 670 | 685 | 670 | 685 | 36,000 | 622.73 |
| 1984-08-14 | 685 | 685 | 675 | 680 | 24,000 | 618.18 |
| 1984-08-13 | 691 | 691 | 685 | 691 | 3,000 | 628.18 |
| 1984-08-10 | 680 | 685 | 680 | 685 | 5,000 | 622.73 |
| 1984-08-09 | 670 | 671 | 670 | 670 | 31,000 | 609.09 |
| 1984-08-08 | 680 | 680 | 680 | 680 | 5,000 | 618.18 |
| 1984-08-07 | 685 | 691 | 675 | 691 | 17,000 | 628.18 |
| 1984-08-03 | 675 | 685 | 675 | 675 | 44,000 | 613.64 |
| 1984-08-02 | 675 | 685 | 675 | 675 | 32,000 | 613.64 |
| 1984-08-01 | 670 | 681 | 670 | 680 | 35,000 | 618.18 |
| 1984-07-30 | 680 | 680 | 680 | 680 | 41,000 | 618.18 |
| 1984-07-27 | 690 | 690 | 690 | 690 | 50,000 | 627.27 |
| 1984-07-26 | 690 | 690 | 690 | 690 | 18,000 | 627.27 |
| 1984-07-25 | 690 | 690 | 690 | 690 | 16,000 | 627.27 |
| 1984-07-23 | 695 | 695 | 695 | 695 | 35,000 | 631.82 |
| 1984-07-20 | 698 | 698 | 698 | 698 | 21,000 | 634.55 |
| 1984-07-19 | 698 | 698 | 698 | 698 | 7,000 | 634.55 |
| 1984-07-18 | 698 | 698 | 698 | 698 | 15,000 | 634.55 |
| 1984-07-17 | 700 | 704 | 700 | 700 | 66,000 | 636.36 |
| 1984-07-16 | 708 | 708 | 700 | 700 | 131,000 | 636.36 |
| 1984-07-13 | 700 | 708 | 700 | 708 | 59,000 | 643.64 |
| 1984-07-12 | 699 | 710 | 699 | 710 | 39,000 | 645.46 |
| 1984-07-11 | 700 | 700 | 700 | 700 | 28,000 | 636.36 |
| 1984-07-09 | 708 | 708 | 708 | 708 | 13,000 | 643.64 |
| 1984-07-07 | 710 | 710 | 710 | 710 | 19,000 | 645.46 |
| 1984-07-06 | 689 | 690 | 689 | 690 | 9,000 | 627.27 |
| 1984-07-04 | 690 | 690 | 690 | 690 | 25,000 | 627.27 |
| 1984-06-30 | 698 | 698 | 698 | 698 | 7,000 | 634.55 |
| 1984-06-29 | 698 | 698 | 698 | 698 | 20,000 | 634.55 |
| 1984-06-28 | 698 | 698 | 698 | 698 | 5,000 | 634.55 |
| 1984-06-27 | 698 | 698 | 698 | 698 | 8,000 | 634.55 |
| 1984-06-25 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1984-06-22 | 699 | 700 | 699 | 700 | 20,000 | 636.36 |
| 1984-06-20 | 700 | 700 | 700 | 700 | 4,000 | 636.36 |
| 1984-06-19 | 695 | 695 | 695 | 695 | 37,000 | 631.82 |
| 1984-06-18 | 700 | 705 | 700 | 705 | 35,000 | 640.91 |
| 1984-06-15 | 705 | 705 | 705 | 705 | 22,000 | 640.91 |
| 1984-06-14 | 698 | 705 | 698 | 705 | 32,000 | 640.91 |
| 1984-06-12 | 689 | 698 | 689 | 698 | 17,000 | 634.55 |
| 1984-06-11 | 699 | 699 | 699 | 699 | 11,000 | 635.46 |
| 1984-06-08 | 703 | 703 | 703 | 703 | 10,000 | 639.09 |
| 1984-06-07 | 710 | 710 | 700 | 700 | 10,000 | 636.36 |
| 1984-06-06 | 708 | 710 | 708 | 710 | 43,000 | 645.46 |
| 1984-06-05 | 708 | 709 | 708 | 709 | 3,000 | 644.55 |
| 1984-06-04 | 709 | 709 | 709 | 709 | 2,000 | 644.55 |
| 1984-06-02 | 709 | 709 | 709 | 709 | 10,000 | 644.55 |
| 1984-05-30 | 707 | 707 | 707 | 707 | 1,000 | 642.73 |
| 1984-05-28 | 707 | 707 | 707 | 707 | 9,000 | 642.73 |
| 1984-05-26 | 706 | 707 | 706 | 707 | 3,000 | 642.73 |
| 1984-05-25 | 707 | 707 | 707 | 707 | 4,000 | 642.73 |
| 1984-05-24 | 706 | 706 | 706 | 706 | 3,000 | 641.82 |
| 1984-05-22 | 695 | 695 | 695 | 695 | 6,000 | 631.82 |
| 1984-05-18 | 709 | 709 | 709 | 709 | 40,000 | 644.55 |
| 1984-05-17 | 708 | 710 | 700 | 700 | 5,000 | 636.36 |
| 1984-05-16 | 710 | 710 | 710 | 710 | 6,000 | 645.46 |
| 1984-05-15 | 710 | 710 | 710 | 710 | 10,000 | 645.46 |
| 1984-05-14 | 710 | 710 | 710 | 710 | 8,000 | 645.46 |
| 1984-05-11 | 709 | 710 | 709 | 710 | 11,000 | 645.46 |
| 1984-05-10 | 710 | 710 | 710 | 710 | 17,000 | 645.46 |
| 1984-05-09 | 713 | 715 | 713 | 715 | 6,000 | 650 |
| 1984-05-08 | 710 | 710 | 710 | 710 | 4,000 | 645.46 |
| 1984-05-07 | 710 | 710 | 710 | 710 | 11,000 | 645.46 |
| 1984-05-02 | 710 | 710 | 710 | 710 | 6,000 | 645.46 |
| 1984-05-01 | 710 | 710 | 710 | 710 | 17,000 | 645.46 |
| 1984-04-28 | 713 | 713 | 713 | 713 | 16,000 | 648.18 |
| 1984-04-27 | 705 | 705 | 705 | 705 | 28,000 | 640.91 |
| 1984-04-26 | 705 | 714 | 705 | 714 | 112,000 | 649.09 |
| 1984-04-24 | 713 | 713 | 713 | 713 | 9,000 | 648.18 |
| 1984-04-23 | 713 | 713 | 713 | 713 | 3,000 | 648.18 |
| 1984-04-21 | 714 | 714 | 714 | 714 | 2,000 | 649.09 |
| 1984-04-20 | 713 | 713 | 713 | 713 | 2,000 | 648.18 |
| 1984-04-19 | 715 | 715 | 715 | 715 | 6,000 | 650 |
| 1984-04-18 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1984-04-17 | 714 | 714 | 714 | 714 | 3,000 | 649.09 |
| 1984-04-16 | 713 | 715 | 713 | 715 | 20,000 | 650 |
| 1984-04-12 | 713 | 714 | 713 | 714 | 6,000 | 649.09 |
| 1984-04-10 | 714 | 714 | 714 | 714 | 3,000 | 649.09 |
| 1984-04-06 | 713 | 713 | 713 | 713 | 8,000 | 648.18 |
| 1984-04-03 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1984-04-02 | 715 | 720 | 715 | 720 | 3,000 | 654.55 |
| 1984-03-31 | 719 | 719 | 719 | 719 | 3,000 | 653.64 |
| 1984-03-29 | 718 | 719 | 718 | 719 | 3,000 | 653.64 |
| 1984-03-27 | 719 | 719 | 719 | 719 | 3,000 | 653.64 |
| 1984-03-23 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1984-03-22 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1984-03-21 | 715 | 719 | 710 | 710 | 4,000 | 645.46 |
| 1984-03-19 | 715 | 720 | 715 | 720 | 2,000 | 654.55 |
| 1984-03-16 | 715 | 720 | 715 | 720 | 3,000 | 654.55 |
| 1984-03-15 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1984-03-14 | 710 | 720 | 710 | 720 | 12,000 | 654.55 |
| 1984-03-12 | 720 | 720 | 715 | 720 | 11,000 | 654.55 |
| 1984-03-08 | 715 | 720 | 715 | 720 | 10,000 | 654.55 |
| 1984-03-06 | 710 | 715 | 710 | 715 | 3,000 | 650 |
| 1984-03-05 | 715 | 715 | 715 | 715 | 2,000 | 650 |
| 1984-03-03 | 714 | 715 | 714 | 715 | 6,000 | 650 |
| 1984-03-01 | 714 | 715 | 714 | 715 | 6,000 | 650 |
| 1984-02-29 | 715 | 715 | 715 | 715 | 5,000 | 650 |
| 1984-02-28 | 715 | 715 | 715 | 715 | 5,000 | 650 |
| 1984-02-24 | 717 | 717 | 717 | 717 | 2,000 | 651.82 |
| 1984-02-20 | 718 | 720 | 718 | 720 | 3,000 | 654.55 |
| 1984-02-15 | 719 | 719 | 719 | 719 | 1,000 | 653.64 |
| 1984-02-13 | 720 | 720 | 720 | 720 | 4,000 | 654.55 |
| 1984-02-10 | 718 | 720 | 718 | 720 | 3,000 | 654.55 |
| 1984-02-07 | 719 | 720 | 719 | 720 | 3,000 | 654.55 |
| 1984-02-06 | 719 | 720 | 719 | 720 | 2,000 | 654.55 |
| 1984-02-03 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1984-02-02 | 720 | 720 | 720 | 720 | 4,000 | 654.55 |
| 1984-02-01 | 720 | 720 | 720 | 720 | 4,000 | 654.55 |
| 1984-01-31 | 720 | 720 | 720 | 720 | 5,000 | 654.55 |
| 1984-01-27 | 718 | 720 | 718 | 720 | 5,000 | 654.55 |
| 1984-01-25 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1984-01-24 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1984-01-21 | 715 | 725 | 715 | 725 | 15,000 | 659.09 |
| 1984-01-19 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1984-01-18 | 725 | 725 | 720 | 720 | 5,000 | 654.55 |
| 1984-01-17 | 720 | 725 | 720 | 725 | 13,000 | 659.09 |
| 1984-01-13 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1984-01-11 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1984-01-09 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1984-01-06 | 715 | 715 | 715 | 715 | 2,000 | 650 |
| 1984-01-05 | 725 | 725 | 725 | 725 | 15,000 | 659.09 |
分割・併合履歴 ： [1994-09-27]1株→1.1株