6406 フジテック(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275205445205449,000494.55
1986-12-255245245245245,000476.36
1986-12-245205255105256,000477.27
1986-12-235205205205208,000472.73
1986-12-2252052052052012,000472.73
1986-12-195205215205213,000473.64
1986-12-1853053053053021,000481.82
1986-12-175005205005205,000472.73
1986-12-1652052052052020,000472.73
1986-12-155205205205208,000472.73
1986-12-1250052050052013,000472.73
1986-12-1151551551051015,000463.64
1986-12-1051551651551513,000468.18
1986-12-095195195155153,000468.18
1986-12-085195205155206,000472.73
1986-12-065205205205206,000472.73
1986-12-0552052552052521,000477.27
1986-12-0452553052552544,000477.27
1986-12-0352152552052018,000472.73
1986-12-0250052050052042,000472.73
1986-12-0148550448450096,000454.55
1986-11-29450475450475142,000431.82
1986-11-2854054048048059,000436.36
1986-11-2754255054155037,000500
1986-11-265455455415454,000495.46
1986-11-2554055054054018,000490.91
1986-11-205455455405403,000490.91
1986-11-195405505405505,000500
1986-11-1854054554054529,000495.46
1986-11-1754454454054012,000490.91
1986-11-145495495405408,000490.91
1986-11-135505505495494,000499.09
1986-11-1255055055055011,000500
1986-11-115505505505502,000500
1986-11-105505505505505,000500
1986-11-055505505505501,000500
1986-11-045525525525521,000501.82
1986-10-295505605505605,000509.09
1986-10-285455505455507,000500
1986-10-255505505505509,000500
1986-10-235515515515511,000500.91
1986-10-225655665515515,000500.91
1986-10-2156656656056019,000509.09
1986-10-205615655615657,000513.64
1986-10-165605605605601,000509.09
1986-10-155605655605652,000513.64
1986-10-145515515505502,000500
1986-10-095515515515511,000500.91
1986-10-085515515515511,000500.91
1986-10-075505505505504,000500
1986-10-065505515505504,000500
1986-10-0354554754554718,000497.27
1986-09-306206256206254,000568.18
1986-09-2961062961062912,000571.82
1986-09-256306306306304,000572.73
1986-09-246106306106308,000572.73
1986-09-196186386186389,000580
1986-09-186186286186286,000570.91
1986-09-176206386206383,000580
1986-09-166256256256252,000568.18
1986-09-116256356256357,000577.27
1986-09-106386406386402,000581.82
1986-09-096386386386381,000580
1986-09-086306396306393,000580.91
1986-09-066306406306409,000581.82
1986-09-0561163061163015,000572.73
1986-09-046336336336332,000575.46
1986-09-036206206206201,000563.64
1986-09-026356406356403,000581.82
1986-09-016406406406405,000581.82
1986-08-306406406406402,000581.82
1986-08-296356406356403,000581.82
1986-08-286306356306354,000577.27
1986-08-276356406346408,000581.82
1986-08-266156356106355,000577.27
1986-08-2562763061061010,000554.55
1986-08-2261662761662717,000570
1986-08-216256276106165,000560
1986-08-206156276156274,000570
1986-08-196256276256278,000570
1986-08-186106256106254,000568.18
1986-08-1561162761162716,000570
1986-08-146276276276275,000570
1986-08-136206256206256,000568.18
1986-08-1262062762062721,000570
1986-08-1162062761562715,000570
1986-08-0862562961962913,000571.82
1986-08-0761563061563019,000572.73
1986-08-0662563461562926,000571.82
1986-08-056296296296296,000571.82
1986-08-0462563062563015,000572.73
1986-08-026296356296355,000577.27
1986-08-016366406366394,000580.91
1986-07-316446446446442,000585.46
1986-07-3063565063565024,000590.91
1986-07-296456456456453,000586.36
1986-07-286446506446503,000590.91
1986-07-266456456456452,000586.36
1986-07-256486486456456,000586.36
1986-07-246486486486481,000589.09
1986-07-236496496496498,000590
1986-07-226476476476471,000588.18
1986-07-2161565061565032,000590.91
1986-07-1862964062964034,000581.82
1986-07-176426426426422,000583.64
1986-07-1663865063865018,000590.91
1986-07-1564064563564518,000586.36
1986-07-1462864562064532,000586.36
1986-07-1163964863964847,000589.09
1986-07-1064064564064514,000586.36
1986-07-0963064062664017,000581.82
1986-07-0863563563363312,000575.46
1986-07-0764065063564014,000581.82
1986-07-056406406406401,000581.82
1986-07-0463364963364947,000590
1986-07-0363364063364014,000581.82
1986-07-026336406336409,000581.82
1986-07-0163664563664528,000586.36
1986-06-3063665063665016,000590.91
1986-06-286396396396391,000580.91
1986-06-2763564962564918,000590
1986-06-266456496406477,000588.18
1986-06-256406406356409,000581.82
1986-06-246406406406402,000581.82
1986-06-216456456456452,000586.36
1986-06-2062564562564511,000586.36
1986-06-1964264263864014,000581.82
1986-06-186306396306394,000580.91
1986-06-1762063962063913,000580.91
1986-06-1662663061263033,000572.73
1986-06-1364064463064411,000585.46
1986-06-126506506406505,000590.91
1986-06-1163064062664023,000581.82
1986-06-1063063062663011,000572.73
1986-06-0963063063063014,000572.73
1986-06-076306306306305,000572.73
1986-06-066306306306307,000572.73
1986-06-0564464462562628,000569.09
1986-06-0463965063565026,000590.91
1986-06-0365065765065711,000597.27
1986-06-0266066065565949,000599.09
1986-05-3163065562665521,000595.46
1986-05-306506506406507,000590.91
1986-05-2965065562564025,000581.82
1986-05-286556556556552,000595.46
1986-05-276586586576573,000597.27
1986-05-266596606506596,000599.09
1986-05-2464965064965013,000590.91
1986-05-226306506226507,000590.91
1986-05-2164565062164644,000587.27
1986-05-2064565564565512,000595.46
1986-05-1963565063565014,000590.91
1986-05-1762565062565014,000590.91
1986-05-166406406406402,000581.82
1986-05-1563364062364019,000581.82
1986-05-1463864061864019,000581.82
1986-05-1361064861064845,000589.09
1986-05-1264565062165072,000590.91
1986-05-0964566064566018,000600
1986-05-0864564564564531,000586.36
1986-05-0763164563164517,000586.36
1986-05-0665165564064034,000581.82
1986-05-026556556556551,000595.46
1986-05-0165566065565517,000595.46
1986-04-3065065065065026,000590.91
1986-04-2665066065065089,000590.91
1986-04-2565065765065767,000597.27
1986-04-2465065065065031,000590.91
1986-04-2364565063065035,000590.91
1986-04-2265566065065532,000595.46
1986-04-2165066065066019,000600
1986-04-1964964964964918,000590
1986-04-1864065064065020,000590.91
1986-04-176406406406401,000581.82
1986-04-166306456306307,000572.73
1986-04-1562765062665026,000590.91
1986-04-1462664062662722,000570
1986-04-1162662662562510,000568.18
1986-04-1062562562362311,000566.36
1986-04-0964164262564112,000582.73
1986-04-086456596456587,000598.18
1986-04-056256266256267,000569.09
1986-04-0463163162262414,000567.27
1986-04-0362662662262213,000565.46
1986-04-026216216216214,000564.55
1986-04-016576576576574,000597.27
1986-03-316586586576574,000597.27
1986-03-296586586586582,000598.18
1986-03-286596596586584,000598.18
1986-03-276596596586587,000598.18
1986-03-2664865764865644,000596.36
1986-03-2565866065065837,000598.18
1986-03-2462066062066056,000600
1986-03-2063066062166028,000600
1986-03-186556606556608,000600
1986-03-1765566065566022,000600
1986-03-1565566065066016,000600
1986-03-1463666063665023,000590.91
1986-03-1364066064066021,000600
1986-03-126546606546607,000600
1986-03-116646646646642,000603.64
1986-03-106656656656653,000604.55
1986-03-0764166563566518,000604.55
1986-03-066416506416503,000590.91
1986-03-0565065964765911,000599.09
1986-03-036506606506509,000590.91
1986-03-016606606606608,000600
1986-02-2866067165066055,000600
1986-02-276596596596592,000599.09
1986-02-2665566064566021,000600
1986-02-2565066065066014,000600
1986-02-246406506406502,000590.91
1986-02-226506506506501,000590.91
1986-02-216506596506592,000599.09
1986-02-2065065065065021,000590.91
1986-02-1965065064965022,000590.91
1986-02-1863566063566021,000600
1986-02-1765065264364422,000585.46
1986-02-1564065964065930,000599.09
1986-02-1465065263565232,000592.73
1986-02-1363266063266046,000600
1986-02-126276376206379,000579.09
1986-02-1063063762163763,000579.09
1986-02-0763366063066036,000600
1986-02-0563565063565014,000590.91
1986-02-0464065564064510,000586.36
1986-02-036406406306404,000581.82
1986-02-0164065064065016,000590.91
1986-01-3164566064565011,000590.91
1986-01-3064565064564510,000586.36
1986-01-2964164564064020,000581.82
1986-01-2863064563064419,000585.46
1986-01-2763064563064012,000581.82
1986-01-2462564562264539,000586.36
1986-01-2264064564064410,000585.46
1986-01-216306456306446,000585.46
1986-01-2062163062162129,000564.55
1986-01-1864064062062014,000563.64
1986-01-166306506306459,000586.36
1986-01-1463063863063820,000580
1986-01-136416416416416,000582.73
1986-01-1064965064065019,000590.91
1986-01-0865065065065030,000590.91
1986-01-0766066066066027,000600
1986-01-066756756706708,000609.09
1986-01-0467568567067017,000609.09

分割・併合履歴 : [1994-09-27]1株→1.1株