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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 520 | 544 | 520 | 544 | 9,000 | 494.55 |
| 1986-12-25 | 524 | 524 | 524 | 524 | 5,000 | 476.36 |
| 1986-12-24 | 520 | 525 | 510 | 525 | 6,000 | 477.27 |
| 1986-12-23 | 520 | 520 | 520 | 520 | 8,000 | 472.73 |
| 1986-12-22 | 520 | 520 | 520 | 520 | 12,000 | 472.73 |
| 1986-12-19 | 520 | 521 | 520 | 521 | 3,000 | 473.64 |
| 1986-12-18 | 530 | 530 | 530 | 530 | 21,000 | 481.82 |
| 1986-12-17 | 500 | 520 | 500 | 520 | 5,000 | 472.73 |
| 1986-12-16 | 520 | 520 | 520 | 520 | 20,000 | 472.73 |
| 1986-12-15 | 520 | 520 | 520 | 520 | 8,000 | 472.73 |
| 1986-12-12 | 500 | 520 | 500 | 520 | 13,000 | 472.73 |
| 1986-12-11 | 515 | 515 | 510 | 510 | 15,000 | 463.64 |
| 1986-12-10 | 515 | 516 | 515 | 515 | 13,000 | 468.18 |
| 1986-12-09 | 519 | 519 | 515 | 515 | 3,000 | 468.18 |
| 1986-12-08 | 519 | 520 | 515 | 520 | 6,000 | 472.73 |
| 1986-12-06 | 520 | 520 | 520 | 520 | 6,000 | 472.73 |
| 1986-12-05 | 520 | 525 | 520 | 525 | 21,000 | 477.27 |
| 1986-12-04 | 525 | 530 | 525 | 525 | 44,000 | 477.27 |
| 1986-12-03 | 521 | 525 | 520 | 520 | 18,000 | 472.73 |
| 1986-12-02 | 500 | 520 | 500 | 520 | 42,000 | 472.73 |
| 1986-12-01 | 485 | 504 | 484 | 500 | 96,000 | 454.55 |
| 1986-11-29 | 450 | 475 | 450 | 475 | 142,000 | 431.82 |
| 1986-11-28 | 540 | 540 | 480 | 480 | 59,000 | 436.36 |
| 1986-11-27 | 542 | 550 | 541 | 550 | 37,000 | 500 |
| 1986-11-26 | 545 | 545 | 541 | 545 | 4,000 | 495.46 |
| 1986-11-25 | 540 | 550 | 540 | 540 | 18,000 | 490.91 |
| 1986-11-20 | 545 | 545 | 540 | 540 | 3,000 | 490.91 |
| 1986-11-19 | 540 | 550 | 540 | 550 | 5,000 | 500 |
| 1986-11-18 | 540 | 545 | 540 | 545 | 29,000 | 495.46 |
| 1986-11-17 | 544 | 544 | 540 | 540 | 12,000 | 490.91 |
| 1986-11-14 | 549 | 549 | 540 | 540 | 8,000 | 490.91 |
| 1986-11-13 | 550 | 550 | 549 | 549 | 4,000 | 499.09 |
| 1986-11-12 | 550 | 550 | 550 | 550 | 11,000 | 500 |
| 1986-11-11 | 550 | 550 | 550 | 550 | 2,000 | 500 |
| 1986-11-10 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 1986-11-05 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1986-11-04 | 552 | 552 | 552 | 552 | 1,000 | 501.82 |
| 1986-10-29 | 550 | 560 | 550 | 560 | 5,000 | 509.09 |
| 1986-10-28 | 545 | 550 | 545 | 550 | 7,000 | 500 |
| 1986-10-25 | 550 | 550 | 550 | 550 | 9,000 | 500 |
| 1986-10-23 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 1986-10-22 | 565 | 566 | 551 | 551 | 5,000 | 500.91 |
| 1986-10-21 | 566 | 566 | 560 | 560 | 19,000 | 509.09 |
| 1986-10-20 | 561 | 565 | 561 | 565 | 7,000 | 513.64 |
| 1986-10-16 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1986-10-15 | 560 | 565 | 560 | 565 | 2,000 | 513.64 |
| 1986-10-14 | 551 | 551 | 550 | 550 | 2,000 | 500 |
| 1986-10-09 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 1986-10-08 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 1986-10-07 | 550 | 550 | 550 | 550 | 4,000 | 500 |
| 1986-10-06 | 550 | 551 | 550 | 550 | 4,000 | 500 |
| 1986-10-03 | 545 | 547 | 545 | 547 | 18,000 | 497.27 |
| 1986-09-30 | 620 | 625 | 620 | 625 | 4,000 | 568.18 |
| 1986-09-29 | 610 | 629 | 610 | 629 | 12,000 | 571.82 |
| 1986-09-25 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 1986-09-24 | 610 | 630 | 610 | 630 | 8,000 | 572.73 |
| 1986-09-19 | 618 | 638 | 618 | 638 | 9,000 | 580 |
| 1986-09-18 | 618 | 628 | 618 | 628 | 6,000 | 570.91 |
| 1986-09-17 | 620 | 638 | 620 | 638 | 3,000 | 580 |
| 1986-09-16 | 625 | 625 | 625 | 625 | 2,000 | 568.18 |
| 1986-09-11 | 625 | 635 | 625 | 635 | 7,000 | 577.27 |
| 1986-09-10 | 638 | 640 | 638 | 640 | 2,000 | 581.82 |
| 1986-09-09 | 638 | 638 | 638 | 638 | 1,000 | 580 |
| 1986-09-08 | 630 | 639 | 630 | 639 | 3,000 | 580.91 |
| 1986-09-06 | 630 | 640 | 630 | 640 | 9,000 | 581.82 |
| 1986-09-05 | 611 | 630 | 611 | 630 | 15,000 | 572.73 |
| 1986-09-04 | 633 | 633 | 633 | 633 | 2,000 | 575.46 |
| 1986-09-03 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1986-09-02 | 635 | 640 | 635 | 640 | 3,000 | 581.82 |
| 1986-09-01 | 640 | 640 | 640 | 640 | 5,000 | 581.82 |
| 1986-08-30 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1986-08-29 | 635 | 640 | 635 | 640 | 3,000 | 581.82 |
| 1986-08-28 | 630 | 635 | 630 | 635 | 4,000 | 577.27 |
| 1986-08-27 | 635 | 640 | 634 | 640 | 8,000 | 581.82 |
| 1986-08-26 | 615 | 635 | 610 | 635 | 5,000 | 577.27 |
| 1986-08-25 | 627 | 630 | 610 | 610 | 10,000 | 554.55 |
| 1986-08-22 | 616 | 627 | 616 | 627 | 17,000 | 570 |
| 1986-08-21 | 625 | 627 | 610 | 616 | 5,000 | 560 |
| 1986-08-20 | 615 | 627 | 615 | 627 | 4,000 | 570 |
| 1986-08-19 | 625 | 627 | 625 | 627 | 8,000 | 570 |
| 1986-08-18 | 610 | 625 | 610 | 625 | 4,000 | 568.18 |
| 1986-08-15 | 611 | 627 | 611 | 627 | 16,000 | 570 |
| 1986-08-14 | 627 | 627 | 627 | 627 | 5,000 | 570 |
| 1986-08-13 | 620 | 625 | 620 | 625 | 6,000 | 568.18 |
| 1986-08-12 | 620 | 627 | 620 | 627 | 21,000 | 570 |
| 1986-08-11 | 620 | 627 | 615 | 627 | 15,000 | 570 |
| 1986-08-08 | 625 | 629 | 619 | 629 | 13,000 | 571.82 |
| 1986-08-07 | 615 | 630 | 615 | 630 | 19,000 | 572.73 |
| 1986-08-06 | 625 | 634 | 615 | 629 | 26,000 | 571.82 |
| 1986-08-05 | 629 | 629 | 629 | 629 | 6,000 | 571.82 |
| 1986-08-04 | 625 | 630 | 625 | 630 | 15,000 | 572.73 |
| 1986-08-02 | 629 | 635 | 629 | 635 | 5,000 | 577.27 |
| 1986-08-01 | 636 | 640 | 636 | 639 | 4,000 | 580.91 |
| 1986-07-31 | 644 | 644 | 644 | 644 | 2,000 | 585.46 |
| 1986-07-30 | 635 | 650 | 635 | 650 | 24,000 | 590.91 |
| 1986-07-29 | 645 | 645 | 645 | 645 | 3,000 | 586.36 |
| 1986-07-28 | 644 | 650 | 644 | 650 | 3,000 | 590.91 |
| 1986-07-26 | 645 | 645 | 645 | 645 | 2,000 | 586.36 |
| 1986-07-25 | 648 | 648 | 645 | 645 | 6,000 | 586.36 |
| 1986-07-24 | 648 | 648 | 648 | 648 | 1,000 | 589.09 |
| 1986-07-23 | 649 | 649 | 649 | 649 | 8,000 | 590 |
| 1986-07-22 | 647 | 647 | 647 | 647 | 1,000 | 588.18 |
| 1986-07-21 | 615 | 650 | 615 | 650 | 32,000 | 590.91 |
| 1986-07-18 | 629 | 640 | 629 | 640 | 34,000 | 581.82 |
| 1986-07-17 | 642 | 642 | 642 | 642 | 2,000 | 583.64 |
| 1986-07-16 | 638 | 650 | 638 | 650 | 18,000 | 590.91 |
| 1986-07-15 | 640 | 645 | 635 | 645 | 18,000 | 586.36 |
| 1986-07-14 | 628 | 645 | 620 | 645 | 32,000 | 586.36 |
| 1986-07-11 | 639 | 648 | 639 | 648 | 47,000 | 589.09 |
| 1986-07-10 | 640 | 645 | 640 | 645 | 14,000 | 586.36 |
| 1986-07-09 | 630 | 640 | 626 | 640 | 17,000 | 581.82 |
| 1986-07-08 | 635 | 635 | 633 | 633 | 12,000 | 575.46 |
| 1986-07-07 | 640 | 650 | 635 | 640 | 14,000 | 581.82 |
| 1986-07-05 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1986-07-04 | 633 | 649 | 633 | 649 | 47,000 | 590 |
| 1986-07-03 | 633 | 640 | 633 | 640 | 14,000 | 581.82 |
| 1986-07-02 | 633 | 640 | 633 | 640 | 9,000 | 581.82 |
| 1986-07-01 | 636 | 645 | 636 | 645 | 28,000 | 586.36 |
| 1986-06-30 | 636 | 650 | 636 | 650 | 16,000 | 590.91 |
| 1986-06-28 | 639 | 639 | 639 | 639 | 1,000 | 580.91 |
| 1986-06-27 | 635 | 649 | 625 | 649 | 18,000 | 590 |
| 1986-06-26 | 645 | 649 | 640 | 647 | 7,000 | 588.18 |
| 1986-06-25 | 640 | 640 | 635 | 640 | 9,000 | 581.82 |
| 1986-06-24 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1986-06-21 | 645 | 645 | 645 | 645 | 2,000 | 586.36 |
| 1986-06-20 | 625 | 645 | 625 | 645 | 11,000 | 586.36 |
| 1986-06-19 | 642 | 642 | 638 | 640 | 14,000 | 581.82 |
| 1986-06-18 | 630 | 639 | 630 | 639 | 4,000 | 580.91 |
| 1986-06-17 | 620 | 639 | 620 | 639 | 13,000 | 580.91 |
| 1986-06-16 | 626 | 630 | 612 | 630 | 33,000 | 572.73 |
| 1986-06-13 | 640 | 644 | 630 | 644 | 11,000 | 585.46 |
| 1986-06-12 | 650 | 650 | 640 | 650 | 5,000 | 590.91 |
| 1986-06-11 | 630 | 640 | 626 | 640 | 23,000 | 581.82 |
| 1986-06-10 | 630 | 630 | 626 | 630 | 11,000 | 572.73 |
| 1986-06-09 | 630 | 630 | 630 | 630 | 14,000 | 572.73 |
| 1986-06-07 | 630 | 630 | 630 | 630 | 5,000 | 572.73 |
| 1986-06-06 | 630 | 630 | 630 | 630 | 7,000 | 572.73 |
| 1986-06-05 | 644 | 644 | 625 | 626 | 28,000 | 569.09 |
| 1986-06-04 | 639 | 650 | 635 | 650 | 26,000 | 590.91 |
| 1986-06-03 | 650 | 657 | 650 | 657 | 11,000 | 597.27 |
| 1986-06-02 | 660 | 660 | 655 | 659 | 49,000 | 599.09 |
| 1986-05-31 | 630 | 655 | 626 | 655 | 21,000 | 595.46 |
| 1986-05-30 | 650 | 650 | 640 | 650 | 7,000 | 590.91 |
| 1986-05-29 | 650 | 655 | 625 | 640 | 25,000 | 581.82 |
| 1986-05-28 | 655 | 655 | 655 | 655 | 2,000 | 595.46 |
| 1986-05-27 | 658 | 658 | 657 | 657 | 3,000 | 597.27 |
| 1986-05-26 | 659 | 660 | 650 | 659 | 6,000 | 599.09 |
| 1986-05-24 | 649 | 650 | 649 | 650 | 13,000 | 590.91 |
| 1986-05-22 | 630 | 650 | 622 | 650 | 7,000 | 590.91 |
| 1986-05-21 | 645 | 650 | 621 | 646 | 44,000 | 587.27 |
| 1986-05-20 | 645 | 655 | 645 | 655 | 12,000 | 595.46 |
| 1986-05-19 | 635 | 650 | 635 | 650 | 14,000 | 590.91 |
| 1986-05-17 | 625 | 650 | 625 | 650 | 14,000 | 590.91 |
| 1986-05-16 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1986-05-15 | 633 | 640 | 623 | 640 | 19,000 | 581.82 |
| 1986-05-14 | 638 | 640 | 618 | 640 | 19,000 | 581.82 |
| 1986-05-13 | 610 | 648 | 610 | 648 | 45,000 | 589.09 |
| 1986-05-12 | 645 | 650 | 621 | 650 | 72,000 | 590.91 |
| 1986-05-09 | 645 | 660 | 645 | 660 | 18,000 | 600 |
| 1986-05-08 | 645 | 645 | 645 | 645 | 31,000 | 586.36 |
| 1986-05-07 | 631 | 645 | 631 | 645 | 17,000 | 586.36 |
| 1986-05-06 | 651 | 655 | 640 | 640 | 34,000 | 581.82 |
| 1986-05-02 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1986-05-01 | 655 | 660 | 655 | 655 | 17,000 | 595.46 |
| 1986-04-30 | 650 | 650 | 650 | 650 | 26,000 | 590.91 |
| 1986-04-26 | 650 | 660 | 650 | 650 | 89,000 | 590.91 |
| 1986-04-25 | 650 | 657 | 650 | 657 | 67,000 | 597.27 |
| 1986-04-24 | 650 | 650 | 650 | 650 | 31,000 | 590.91 |
| 1986-04-23 | 645 | 650 | 630 | 650 | 35,000 | 590.91 |
| 1986-04-22 | 655 | 660 | 650 | 655 | 32,000 | 595.46 |
| 1986-04-21 | 650 | 660 | 650 | 660 | 19,000 | 600 |
| 1986-04-19 | 649 | 649 | 649 | 649 | 18,000 | 590 |
| 1986-04-18 | 640 | 650 | 640 | 650 | 20,000 | 590.91 |
| 1986-04-17 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1986-04-16 | 630 | 645 | 630 | 630 | 7,000 | 572.73 |
| 1986-04-15 | 627 | 650 | 626 | 650 | 26,000 | 590.91 |
| 1986-04-14 | 626 | 640 | 626 | 627 | 22,000 | 570 |
| 1986-04-11 | 626 | 626 | 625 | 625 | 10,000 | 568.18 |
| 1986-04-10 | 625 | 625 | 623 | 623 | 11,000 | 566.36 |
| 1986-04-09 | 641 | 642 | 625 | 641 | 12,000 | 582.73 |
| 1986-04-08 | 645 | 659 | 645 | 658 | 7,000 | 598.18 |
| 1986-04-05 | 625 | 626 | 625 | 626 | 7,000 | 569.09 |
| 1986-04-04 | 631 | 631 | 622 | 624 | 14,000 | 567.27 |
| 1986-04-03 | 626 | 626 | 622 | 622 | 13,000 | 565.46 |
| 1986-04-02 | 621 | 621 | 621 | 621 | 4,000 | 564.55 |
| 1986-04-01 | 657 | 657 | 657 | 657 | 4,000 | 597.27 |
| 1986-03-31 | 658 | 658 | 657 | 657 | 4,000 | 597.27 |
| 1986-03-29 | 658 | 658 | 658 | 658 | 2,000 | 598.18 |
| 1986-03-28 | 659 | 659 | 658 | 658 | 4,000 | 598.18 |
| 1986-03-27 | 659 | 659 | 658 | 658 | 7,000 | 598.18 |
| 1986-03-26 | 648 | 657 | 648 | 656 | 44,000 | 596.36 |
| 1986-03-25 | 658 | 660 | 650 | 658 | 37,000 | 598.18 |
| 1986-03-24 | 620 | 660 | 620 | 660 | 56,000 | 600 |
| 1986-03-20 | 630 | 660 | 621 | 660 | 28,000 | 600 |
| 1986-03-18 | 655 | 660 | 655 | 660 | 8,000 | 600 |
| 1986-03-17 | 655 | 660 | 655 | 660 | 22,000 | 600 |
| 1986-03-15 | 655 | 660 | 650 | 660 | 16,000 | 600 |
| 1986-03-14 | 636 | 660 | 636 | 650 | 23,000 | 590.91 |
| 1986-03-13 | 640 | 660 | 640 | 660 | 21,000 | 600 |
| 1986-03-12 | 654 | 660 | 654 | 660 | 7,000 | 600 |
| 1986-03-11 | 664 | 664 | 664 | 664 | 2,000 | 603.64 |
| 1986-03-10 | 665 | 665 | 665 | 665 | 3,000 | 604.55 |
| 1986-03-07 | 641 | 665 | 635 | 665 | 18,000 | 604.55 |
| 1986-03-06 | 641 | 650 | 641 | 650 | 3,000 | 590.91 |
| 1986-03-05 | 650 | 659 | 647 | 659 | 11,000 | 599.09 |
| 1986-03-03 | 650 | 660 | 650 | 650 | 9,000 | 590.91 |
| 1986-03-01 | 660 | 660 | 660 | 660 | 8,000 | 600 |
| 1986-02-28 | 660 | 671 | 650 | 660 | 55,000 | 600 |
| 1986-02-27 | 659 | 659 | 659 | 659 | 2,000 | 599.09 |
| 1986-02-26 | 655 | 660 | 645 | 660 | 21,000 | 600 |
| 1986-02-25 | 650 | 660 | 650 | 660 | 14,000 | 600 |
| 1986-02-24 | 640 | 650 | 640 | 650 | 2,000 | 590.91 |
| 1986-02-22 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1986-02-21 | 650 | 659 | 650 | 659 | 2,000 | 599.09 |
| 1986-02-20 | 650 | 650 | 650 | 650 | 21,000 | 590.91 |
| 1986-02-19 | 650 | 650 | 649 | 650 | 22,000 | 590.91 |
| 1986-02-18 | 635 | 660 | 635 | 660 | 21,000 | 600 |
| 1986-02-17 | 650 | 652 | 643 | 644 | 22,000 | 585.46 |
| 1986-02-15 | 640 | 659 | 640 | 659 | 30,000 | 599.09 |
| 1986-02-14 | 650 | 652 | 635 | 652 | 32,000 | 592.73 |
| 1986-02-13 | 632 | 660 | 632 | 660 | 46,000 | 600 |
| 1986-02-12 | 627 | 637 | 620 | 637 | 9,000 | 579.09 |
| 1986-02-10 | 630 | 637 | 621 | 637 | 63,000 | 579.09 |
| 1986-02-07 | 633 | 660 | 630 | 660 | 36,000 | 600 |
| 1986-02-05 | 635 | 650 | 635 | 650 | 14,000 | 590.91 |
| 1986-02-04 | 640 | 655 | 640 | 645 | 10,000 | 586.36 |
| 1986-02-03 | 640 | 640 | 630 | 640 | 4,000 | 581.82 |
| 1986-02-01 | 640 | 650 | 640 | 650 | 16,000 | 590.91 |
| 1986-01-31 | 645 | 660 | 645 | 650 | 11,000 | 590.91 |
| 1986-01-30 | 645 | 650 | 645 | 645 | 10,000 | 586.36 |
| 1986-01-29 | 641 | 645 | 640 | 640 | 20,000 | 581.82 |
| 1986-01-28 | 630 | 645 | 630 | 644 | 19,000 | 585.46 |
| 1986-01-27 | 630 | 645 | 630 | 640 | 12,000 | 581.82 |
| 1986-01-24 | 625 | 645 | 622 | 645 | 39,000 | 586.36 |
| 1986-01-22 | 640 | 645 | 640 | 644 | 10,000 | 585.46 |
| 1986-01-21 | 630 | 645 | 630 | 644 | 6,000 | 585.46 |
| 1986-01-20 | 621 | 630 | 621 | 621 | 29,000 | 564.55 |
| 1986-01-18 | 640 | 640 | 620 | 620 | 14,000 | 563.64 |
| 1986-01-16 | 630 | 650 | 630 | 645 | 9,000 | 586.36 |
| 1986-01-14 | 630 | 638 | 630 | 638 | 20,000 | 580 |
| 1986-01-13 | 641 | 641 | 641 | 641 | 6,000 | 582.73 |
| 1986-01-10 | 649 | 650 | 640 | 650 | 19,000 | 590.91 |
| 1986-01-08 | 650 | 650 | 650 | 650 | 30,000 | 590.91 |
| 1986-01-07 | 660 | 660 | 660 | 660 | 27,000 | 600 |
| 1986-01-06 | 675 | 675 | 670 | 670 | 8,000 | 609.09 |
| 1986-01-04 | 675 | 685 | 670 | 670 | 17,000 | 609.09 |
分割・併合履歴 ： [1994-09-27]1株→1.1株