6406 フジテック(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	658	690	653	675	43,000	613.64
1985-12-27	650	659	650	650	32,000	590.91
1985-12-26	620	620	620	620	1,000	563.64
1985-12-25	640	650	640	640	8,000	581.82
1985-12-24	630	630	630	630	24,000	572.73
1985-12-23	625	648	625	648	6,000	589.09
1985-12-21	645	645	635	635	6,000	577.27
1985-12-20	650	650	640	650	38,000	590.91
1985-12-19	640	650	640	650	9,000	590.91
1985-12-18	625	636	625	636	47,000	578.18
1985-12-17	640	645	640	645	16,000	586.36
1985-12-16	629	630	620	630	4,000	572.73
1985-12-13	630	630	620	630	11,000	572.73
1985-12-12	630	630	622	630	8,000	572.73
1985-12-11	622	630	622	630	5,000	572.73
1985-12-10	630	630	630	630	3,000	572.73
1985-12-09	635	635	635	635	5,000	577.27
1985-12-07	620	620	620	620	11,000	563.64
1985-12-06	640	640	610	610	44,000	554.55
1985-12-05	645	660	645	650	11,000	590.91
1985-12-04	655	655	655	655	3,000	595.46
1985-12-03	655	665	650	665	5,000	604.55
1985-12-02	655	670	655	665	16,000	604.55
1985-11-30	650	660	650	660	19,000	600
1985-11-29	638	650	638	650	19,000	590.91
1985-11-28	637	650	637	638	47,000	580
1985-11-27	637	637	637	637	3,000	579.09
1985-11-26	620	640	619	640	27,000	581.82
1985-11-25	625	625	619	619	32,000	562.73
1985-11-21	640	648	640	648	17,000	589.09
1985-11-20	650	650	650	650	10,000	590.91
1985-11-19	630	650	630	650	34,000	590.91
1985-11-18	650	660	640	660	13,000	600
1985-11-16	655	655	650	650	31,000	590.91
1985-11-15	660	680	660	680	12,000	618.18
1985-11-14	640	652	640	652	41,000	592.73
1985-11-13	657	657	640	640	11,000	581.82
1985-11-12	640	654	640	654	35,000	594.55
1985-11-11	640	650	640	650	82,000	590.91
1985-11-08	655	655	650	650	74,000	590.91
1985-11-07	656	670	656	670	4,000	609.09
1985-11-06	656	656	656	656	3,000	596.36
1985-11-05	670	670	650	656	13,000	596.36
1985-11-02	660	660	655	655	3,000	595.46
1985-11-01	675	675	650	650	5,000	590.91
1985-10-31	650	665	650	665	13,000	604.55
1985-10-29	655	679	649	679	28,000	617.27
1985-10-26	675	675	665	675	12,000	613.64
1985-10-25	680	680	675	675	16,000	613.64
1985-10-24	680	690	680	680	17,000	618.18
1985-10-23	660	690	660	690	30,000	627.27
1985-10-22	670	670	665	665	13,000	604.55
1985-10-21	666	666	666	666	1,000	605.46
1985-10-19	659	672	659	672	12,000	610.91
1985-10-18	648	675	648	675	32,000	613.64
1985-10-17	668	678	668	678	16,000	616.36
1985-10-16	670	680	665	680	14,000	618.18
1985-10-14	660	670	650	670	48,000	609.09
1985-10-11	670	672	670	670	27,000	609.09
1985-10-09	665	685	665	685	12,000	622.73
1985-10-08	670	685	670	685	27,000	622.73
1985-10-07	690	690	689	690	26,000	627.27
1985-10-05	670	690	670	690	28,000	627.27
1985-10-03	675	691	675	691	21,000	628.18
1985-10-02	680	695	680	695	73,000	631.82
1985-10-01	690	710	690	710	57,000	645.46
1985-09-30	690	692	690	692	16,000	629.09
1985-09-28	683	683	660	660	10,000	600
1985-09-27	692	692	683	683	11,000	620.91
1985-09-26	698	698	695	695	8,000	631.82
1985-09-25	695	700	695	698	32,000	634.55
1985-09-24	688	699	688	698	41,000	634.55
1985-09-21	688	688	671	688	20,000	625.46
1985-09-20	690	690	689	689	6,000	626.36
1985-09-19	690	690	689	690	16,000	627.27
1985-09-18	684	699	684	699	18,000	635.46
1985-09-17	705	706	695	704	92,000	640
1985-09-13	700	720	691	715	111,000	650
1985-09-12	680	690	680	690	116,000	627.27
1985-09-11	667	685	665	685	75,000	622.73
1985-09-10	665	667	665	667	13,000	606.36
1985-09-09	665	665	650	650	7,000	590.91
1985-09-07	661	665	661	665	4,000	604.55
1985-09-06	662	665	661	661	8,000	600.91
1985-09-05	661	665	658	665	13,000	604.55
1985-09-04	663	663	650	655	6,000	595.46
1985-09-03	664	664	664	664	2,000	603.64
1985-09-02	665	665	665	665	1,000	604.55
1985-08-31	664	665	664	665	5,000	604.55
1985-08-30	664	664	664	664	1,000	603.64
1985-08-29	664	664	664	664	2,000	603.64
1985-08-28	665	665	664	664	2,000	603.64
1985-08-27	668	669	668	668	4,000	607.27
1985-08-24	669	670	669	670	3,000	609.09
1985-08-23	668	668	665	665	4,000	604.55
1985-08-21	668	668	668	668	3,000	607.27
1985-08-20	673	673	673	673	1,000	611.82
1985-08-19	673	673	673	673	1,000	611.82
1985-08-17	675	675	674	675	5,000	613.64
1985-08-16	660	665	660	665	4,000	604.55
1985-08-15	660	665	660	665	6,000	604.55
1985-08-14	660	665	660	665	9,000	604.55
1985-08-13	659	662	659	662	9,000	601.82
1985-08-12	664	665	664	665	2,000	604.55
1985-08-09	665	665	665	665	1,000	604.55
1985-08-08	664	668	664	668	9,000	607.27
1985-08-07	668	668	668	668	1,000	607.27
1985-08-03	679	680	675	678	12,000	616.36
1985-08-02	650	680	650	680	50,000	618.18
1985-07-31	651	651	651	651	1,000	591.82
1985-07-29	651	651	651	651	2,000	591.82
1985-07-25	660	660	660	660	2,000	600
1985-07-24	665	665	660	660	6,000	600
1985-07-23	661	670	648	669	43,000	608.18
1985-07-22	655	655	655	655	11,000	595.46
1985-07-20	653	655	653	655	30,000	595.46
1985-07-19	653	653	650	653	8,000	593.64
1985-07-18	648	653	648	653	38,000	593.64
1985-07-17	645	645	645	645	3,000	586.36
1985-07-16	648	648	648	648	1,000	589.09
1985-07-15	630	651	630	651	11,000	591.82
1985-07-12	641	642	630	630	49,000	572.73
1985-07-11	646	660	646	647	29,000	588.18
1985-07-10	657	675	657	675	17,000	613.64
1985-07-09	665	665	657	657	5,000	597.27
1985-07-08	655	655	655	655	1,000	595.46
1985-07-05	646	646	645	645	17,000	586.36
1985-07-04	679	679	670	675	17,000	613.64
1985-07-03	669	669	669	669	8,000	608.18
1985-07-02	655	655	641	641	34,000	582.73
1985-07-01	679	679	666	669	46,000	608.18
1985-06-29	680	680	680	680	13,000	618.18
1985-06-28	640	643	640	641	63,000	582.73
1985-06-27	650	661	647	653	51,000	593.64
1985-06-26	654	670	654	670	45,000	609.09
1985-06-25	640	650	640	650	23,000	590.91
1985-06-24	650	650	636	636	36,000	578.18
1985-06-22	640	649	640	649	2,000	590
1985-06-21	636	636	636	636	5,000	578.18
1985-06-20	640	640	635	636	19,000	578.18
1985-06-19	640	640	640	640	5,000	581.82
1985-06-18	631	637	630	632	46,000	574.55
1985-06-17	636	636	636	636	1,000	578.18
1985-06-14	635	635	635	635	2,000	577.27
1985-06-13	633	633	633	633	1,000	575.46
1985-06-11	640	640	630	630	5,000	572.73
1985-06-07	630	630	630	630	2,000	572.73
1985-06-05	621	621	621	621	9,000	564.55
1985-06-04	629	650	629	650	10,000	590.91
1985-06-01	620	620	620	620	6,000	563.64
1985-05-31	620	620	620	620	77,000	563.64
1985-05-30	622	628	622	628	2,000	570.91
1985-05-29	620	620	620	620	10,000	563.64
1985-05-28	621	621	620	620	8,000	563.64
1985-05-27	621	623	620	620	8,000	563.64
1985-05-25	620	620	620	620	5,000	563.64
1985-05-24	640	640	623	623	7,000	566.36
1985-05-23	630	630	622	630	8,000	572.73
1985-05-22	630	630	622	622	4,000	565.46
1985-05-21	616	630	615	630	10,000	572.73
1985-05-20	615	615	615	615	1,000	559.09
1985-05-18	620	620	615	615	3,000	559.09
1985-05-17	620	620	620	620	5,000	563.64
1985-05-14	615	615	610	610	12,000	554.55
1985-05-13	621	621	610	610	19,000	554.55
1985-05-10	629	630	629	630	7,000	572.73
1985-05-09	632	633	625	625	60,000	568.18
1985-05-08	640	645	640	645	7,000	586.36
1985-05-07	630	630	630	630	8,000	572.73
1985-05-04	621	630	621	630	13,000	572.73
1985-04-30	630	630	630	630	6,000	572.73
1985-04-27	630	630	630	630	3,000	572.73
1985-04-26	630	630	625	630	9,000	572.73
1985-04-24	625	625	625	625	5,000	568.18
1985-04-22	625	625	625	625	3,000	568.18
1985-04-20	620	620	620	620	1,000	563.64
1985-04-19	625	625	625	625	5,000	568.18
1985-04-18	629	629	625	625	4,000	568.18
1985-04-17	630	630	630	630	1,000	572.73
1985-04-16	630	630	630	630	3,000	572.73
1985-04-15	631	643	631	643	9,000	584.55
1985-04-10	630	630	630	630	8,000	572.73
1985-04-09	630	630	630	630	7,000	572.73
1985-04-05	608	608	608	608	9,000	552.73
1985-04-04	606	607	606	607	21,000	551.82
1985-04-03	596	609	596	609	18,000	553.64
1985-04-02	606	606	605	606	30,000	550.91
1985-04-01	615	615	615	615	53,000	559.09
1985-03-29	616	616	616	616	1,000	560
1985-03-28	615	615	610	610	14,000	554.55
1985-03-27	620	620	615	615	14,000	559.09
1985-03-26	628	628	627	627	13,000	570
1985-03-25	628	628	628	628	4,000	570.91
1985-03-23	625	625	621	621	8,000	564.55
1985-03-22	629	629	628	628	11,000	570.91
1985-03-20	626	629	626	629	9,000	571.82
1985-03-18	621	621	621	621	2,000	564.55
1985-03-15	620	620	616	620	19,000	563.64
1985-03-12	616	616	616	616	2,000	560
1985-03-11	611	620	610	610	20,000	554.55
1985-03-06	630	630	620	620	12,000	563.64
1985-03-05	630	630	630	630	1,000	572.73
1985-03-01	630	630	630	630	3,000	572.73
1985-02-28	630	630	630	630	1,000	572.73
1985-02-26	630	630	630	630	15,000	572.73
1985-02-25	630	631	630	631	3,000	573.64
1985-02-23	630	630	630	630	4,000	572.73
1985-02-21	632	633	626	626	26,000	569.09
1985-02-20	626	630	626	630	12,000	572.73
1985-02-19	620	626	620	626	16,000	569.09
1985-02-18	616	620	616	620	11,000	563.64
1985-02-14	620	620	611	611	6,000	555.46
1985-02-12	629	629	620	620	18,000	563.64
1985-02-08	630	630	630	630	3,000	572.73
1985-02-06	630	630	630	630	2,000	572.73
1985-02-05	629	629	629	629	3,000	571.82
1985-02-04	626	626	625	625	5,000	568.18
1985-02-01	626	626	625	625	6,000	568.18
1985-01-31	635	645	625	625	6,000	568.18
1985-01-30	645	645	645	645	3,000	586.36
1985-01-29	640	645	640	645	2,000	586.36
1985-01-28	640	640	640	640	3,000	581.82
1985-01-26	635	635	620	620	20,000	563.64
1985-01-25	645	645	645	645	3,000	586.36
1985-01-24	637	637	637	637	1,000	579.09
1985-01-23	631	637	631	637	4,000	579.09
1985-01-22	650	650	630	630	17,000	572.73
1985-01-21	650	650	650	650	9,000	590.91
1985-01-19	650	650	650	650	10,000	590.91
1985-01-18	647	647	647	647	1,000	588.18
1985-01-17	649	649	649	649	10,000	590
1985-01-16	649	649	649	649	19,000	590
1985-01-14	649	649	649	649	9,000	590
1985-01-11	650	650	649	650	26,000	590.91
1985-01-10	649	650	649	650	21,000	590.91
1985-01-09	650	650	649	649	13,000	590
1985-01-08	650	650	650	650	11,000	590.91
1985-01-07	651	651	650	650	12,000	590.91
1985-01-05	667	667	650	650	14,000	590.91
1985-01-04	661	668	661	667	6,000	606.36

分割・併合履歴： [1994-09-27]1株→1.1株