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