6406 フジテック(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 660 | 661 | 660 | 661 | 10,000 | 600.91 |
| 1987-12-26 | 680 | 680 | 656 | 660 | 28,000 | 600 |
| 1987-12-25 | 709 | 709 | 680 | 680 | 40,000 | 618.18 |
| 1987-12-24 | 711 | 718 | 701 | 709 | 25,000 | 644.55 |
| 1987-12-23 | 700 | 720 | 691 | 701 | 109,000 | 637.27 |
| 1987-12-22 | 731 | 739 | 718 | 720 | 157,000 | 654.55 |
| 1987-12-21 | 690 | 729 | 690 | 711 | 217,000 | 646.36 |
| 1987-12-18 | 675 | 690 | 662 | 670 | 365,000 | 609.09 |
| 1987-12-17 | 741 | 743 | 720 | 735 | 417,000 | 668.18 |
| 1987-12-16 | 740 | 780 | 730 | 761 | 661,000 | 691.82 |
| 1987-12-15 | 689 | 720 | 670 | 720 | 252,000 | 654.55 |
| 1987-12-14 | 630 | 660 | 620 | 659 | 112,000 | 599.09 |
| 1987-12-11 | 606 | 620 | 600 | 620 | 13,000 | 563.64 |
| 1987-12-10 | 605 | 605 | 596 | 600 | 60,000 | 545.46 |
| 1987-12-09 | 610 | 610 | 601 | 601 | 15,000 | 546.36 |
| 1987-12-08 | 600 | 620 | 600 | 600 | 24,000 | 545.46 |
| 1987-12-07 | 600 | 601 | 592 | 595 | 29,000 | 540.91 |
| 1987-12-05 | 601 | 624 | 601 | 618 | 35,000 | 561.82 |
| 1987-12-04 | 600 | 600 | 595 | 599 | 44,000 | 544.55 |
| 1987-12-03 | 575 | 610 | 575 | 600 | 106,000 | 545.46 |
| 1987-12-02 | 570 | 580 | 565 | 580 | 46,000 | 527.27 |
| 1987-12-01 | 560 | 560 | 560 | 560 | 6,000 | 509.09 |
| 1987-11-30 | 589 | 589 | 571 | 571 | 15,000 | 519.09 |
| 1987-11-28 | 591 | 594 | 580 | 580 | 19,000 | 527.27 |
| 1987-11-27 | 591 | 600 | 589 | 590 | 54,000 | 536.36 |
| 1987-11-26 | 590 | 591 | 585 | 589 | 42,000 | 535.46 |
| 1987-11-25 | 600 | 600 | 590 | 590 | 28,000 | 536.36 |
| 1987-11-24 | 595 | 598 | 595 | 595 | 33,000 | 540.91 |
| 1987-11-20 | 595 | 595 | 590 | 595 | 17,000 | 540.91 |
| 1987-11-19 | 595 | 605 | 595 | 595 | 72,000 | 540.91 |
| 1987-11-18 | 615 | 615 | 600 | 600 | 23,000 | 545.46 |
| 1987-11-17 | 630 | 630 | 620 | 620 | 11,000 | 563.64 |
| 1987-11-16 | 611 | 613 | 603 | 613 | 8,000 | 557.27 |
| 1987-11-13 | 602 | 625 | 601 | 601 | 25,000 | 546.36 |
| 1987-11-12 | 546 | 575 | 546 | 575 | 11,000 | 522.73 |
| 1987-11-11 | 585 | 585 | 501 | 530 | 90,000 | 481.82 |
| 1987-11-10 | 600 | 601 | 591 | 595 | 40,000 | 540.91 |
| 1987-11-09 | 606 | 606 | 602 | 604 | 21,000 | 549.09 |
| 1987-11-07 | 611 | 620 | 602 | 605 | 12,000 | 550 |
| 1987-11-06 | 630 | 630 | 601 | 601 | 10,000 | 546.36 |
| 1987-11-05 | 621 | 621 | 600 | 600 | 37,000 | 545.46 |
| 1987-11-04 | 630 | 630 | 621 | 621 | 15,000 | 564.55 |
| 1987-11-02 | 640 | 640 | 640 | 640 | 11,000 | 581.82 |
| 1987-10-30 | 620 | 621 | 620 | 620 | 33,000 | 563.64 |
| 1987-10-29 | 621 | 630 | 620 | 620 | 18,000 | 563.64 |
| 1987-10-28 | 640 | 640 | 630 | 640 | 34,000 | 581.82 |
| 1987-10-27 | 600 | 640 | 600 | 600 | 69,000 | 545.46 |
| 1987-10-26 | 656 | 657 | 640 | 640 | 23,000 | 581.82 |
| 1987-10-24 | 621 | 650 | 621 | 650 | 14,000 | 590.91 |
| 1987-10-23 | 640 | 640 | 620 | 620 | 84,000 | 563.64 |
| 1987-10-22 | 670 | 670 | 650 | 650 | 126,000 | 590.91 |
| 1987-10-21 | 600 | 642 | 600 | 630 | 178,000 | 572.73 |
| 1987-10-20 | 590 | 590 | 590 | 590 | 32,000 | 536.36 |
| 1987-10-19 | 710 | 710 | 690 | 690 | 77,000 | 627.27 |
| 1987-10-16 | 736 | 736 | 725 | 730 | 102,000 | 663.64 |
| 1987-10-15 | 758 | 760 | 742 | 743 | 139,000 | 675.46 |
| 1987-10-14 | 770 | 780 | 769 | 770 | 125,000 | 700 |
| 1987-10-13 | 753 | 770 | 750 | 770 | 61,000 | 700 |
| 1987-10-12 | 770 | 770 | 750 | 753 | 178,000 | 684.55 |
| 1987-10-09 | 800 | 805 | 771 | 771 | 201,000 | 700.91 |
| 1987-10-08 | 820 | 820 | 782 | 805 | 677,000 | 731.82 |
| 1987-10-07 | 728 | 830 | 728 | 830 | 700,000 | 754.55 |
| 1987-10-06 | 711 | 730 | 705 | 730 | 89,000 | 663.64 |
| 1987-10-05 | 715 | 715 | 706 | 710 | 73,000 | 645.46 |
| 1987-10-03 | 720 | 726 | 705 | 710 | 55,000 | 645.46 |
| 1987-10-02 | 710 | 730 | 705 | 725 | 88,000 | 659.09 |
| 1987-10-01 | 733 | 733 | 712 | 712 | 59,000 | 647.27 |
| 1987-09-30 | 730 | 731 | 723 | 725 | 152,000 | 659.09 |
| 1987-09-29 | 724 | 757 | 721 | 726 | 258,000 | 660 |
| 1987-09-28 | 725 | 735 | 721 | 725 | 119,000 | 659.09 |
| 1987-09-26 | 760 | 761 | 725 | 725 | 300,000 | 659.09 |
| 1987-09-25 | 720 | 760 | 720 | 759 | 127,000 | 690 |
| 1987-09-24 | 720 | 730 | 700 | 713 | 109,000 | 648.18 |
| 1987-09-22 | 700 | 760 | 690 | 740 | 346,000 | 672.73 |
| 1987-09-21 | 710 | 710 | 690 | 690 | 57,000 | 627.27 |
| 1987-09-18 | 694 | 725 | 693 | 718 | 482,000 | 652.73 |
| 1987-09-17 | 635 | 734 | 635 | 734 | 440,000 | 667.27 |
| 1987-09-16 | 611 | 640 | 611 | 640 | 98,000 | 581.82 |
| 1987-09-14 | 615 | 620 | 615 | 615 | 25,000 | 559.09 |
| 1987-09-11 | 610 | 615 | 605 | 615 | 15,000 | 559.09 |
| 1987-09-10 | 609 | 610 | 605 | 610 | 19,000 | 554.55 |
| 1987-09-09 | 615 | 625 | 615 | 625 | 13,000 | 568.18 |
| 1987-09-08 | 610 | 620 | 610 | 620 | 17,000 | 563.64 |
| 1987-09-07 | 625 | 630 | 623 | 630 | 23,000 | 572.73 |
| 1987-09-05 | 607 | 625 | 601 | 625 | 36,000 | 568.18 |
| 1987-09-04 | 625 | 625 | 620 | 625 | 14,000 | 568.18 |
| 1987-09-03 | 605 | 606 | 595 | 597 | 54,000 | 542.73 |
| 1987-09-02 | 610 | 625 | 608 | 625 | 65,000 | 568.18 |
| 1987-09-01 | 615 | 620 | 615 | 620 | 27,000 | 563.64 |
| 1987-08-31 | 618 | 620 | 618 | 620 | 9,000 | 563.64 |
| 1987-08-29 | 610 | 615 | 610 | 615 | 18,000 | 559.09 |
| 1987-08-28 | 609 | 615 | 600 | 615 | 69,000 | 559.09 |
| 1987-08-27 | 600 | 620 | 600 | 620 | 70,000 | 563.64 |
| 1987-08-26 | 595 | 609 | 595 | 600 | 24,000 | 545.46 |
| 1987-08-25 | 595 | 605 | 590 | 595 | 36,000 | 540.91 |
| 1987-08-24 | 600 | 620 | 597 | 620 | 19,000 | 563.64 |
| 1987-08-22 | 597 | 600 | 597 | 600 | 22,000 | 545.46 |
| 1987-08-21 | 597 | 597 | 597 | 597 | 8,000 | 542.73 |
| 1987-08-20 | 595 | 600 | 595 | 600 | 9,000 | 545.46 |
| 1987-08-19 | 580 | 605 | 580 | 605 | 20,000 | 550 |
| 1987-08-18 | 604 | 605 | 600 | 605 | 48,000 | 550 |
| 1987-08-17 | 590 | 620 | 590 | 610 | 25,000 | 554.55 |
| 1987-08-14 | 586 | 615 | 586 | 600 | 22,000 | 545.46 |
| 1987-08-13 | 611 | 611 | 580 | 580 | 50,000 | 527.27 |
| 1987-08-12 | 606 | 614 | 606 | 610 | 11,000 | 554.55 |
| 1987-08-11 | 610 | 615 | 605 | 615 | 22,000 | 559.09 |
| 1987-08-10 | 601 | 610 | 601 | 610 | 8,000 | 554.55 |
| 1987-08-07 | 601 | 610 | 601 | 610 | 17,000 | 554.55 |
| 1987-08-06 | 601 | 610 | 601 | 610 | 2,000 | 554.55 |
| 1987-08-05 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1987-08-04 | 610 | 610 | 610 | 610 | 8,000 | 554.55 |
| 1987-08-03 | 610 | 615 | 600 | 600 | 7,000 | 545.46 |
| 1987-08-01 | 610 | 611 | 610 | 610 | 8,000 | 554.55 |
| 1987-07-31 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1987-07-30 | 603 | 615 | 601 | 615 | 32,000 | 559.09 |
| 1987-07-29 | 601 | 620 | 601 | 620 | 16,000 | 563.64 |
| 1987-07-28 | 635 | 635 | 625 | 625 | 5,000 | 568.18 |
| 1987-07-27 | 640 | 640 | 640 | 640 | 6,000 | 581.82 |
| 1987-07-25 | 620 | 624 | 616 | 624 | 16,000 | 567.27 |
| 1987-07-24 | 620 | 620 | 620 | 620 | 14,000 | 563.64 |
| 1987-07-23 | 620 | 620 | 610 | 620 | 7,000 | 563.64 |
| 1987-07-22 | 627 | 627 | 621 | 621 | 4,000 | 564.55 |
| 1987-07-21 | 629 | 629 | 628 | 628 | 3,000 | 570.91 |
| 1987-07-17 | 629 | 629 | 628 | 629 | 4,000 | 571.82 |
| 1987-07-16 | 640 | 640 | 638 | 638 | 7,000 | 580 |
| 1987-07-15 | 644 | 645 | 644 | 645 | 8,000 | 586.36 |
| 1987-07-14 | 625 | 649 | 623 | 649 | 16,000 | 590 |
| 1987-07-13 | 621 | 630 | 620 | 630 | 15,000 | 572.73 |
| 1987-07-09 | 649 | 650 | 620 | 620 | 12,000 | 563.64 |
| 1987-07-07 | 619 | 621 | 619 | 619 | 5,000 | 562.73 |
| 1987-07-06 | 616 | 620 | 616 | 620 | 24,000 | 563.64 |
| 1987-07-04 | 615 | 615 | 615 | 615 | 8,000 | 559.09 |
| 1987-07-03 | 613 | 615 | 613 | 615 | 14,000 | 559.09 |
| 1987-07-02 | 612 | 615 | 612 | 612 | 7,000 | 556.36 |
| 1987-07-01 | 610 | 615 | 610 | 615 | 14,000 | 559.09 |
| 1987-06-30 | 615 | 615 | 610 | 610 | 10,000 | 554.55 |
| 1987-06-29 | 614 | 614 | 611 | 611 | 5,000 | 555.46 |
| 1987-06-27 | 610 | 614 | 610 | 614 | 15,000 | 558.18 |
| 1987-06-26 | 620 | 620 | 615 | 615 | 25,000 | 559.09 |
| 1987-06-25 | 620 | 621 | 620 | 621 | 17,000 | 564.55 |
| 1987-06-24 | 636 | 636 | 616 | 616 | 18,000 | 560 |
| 1987-06-23 | 599 | 622 | 586 | 586 | 123,000 | 532.73 |
| 1987-06-22 | 609 | 609 | 609 | 609 | 101,000 | 553.64 |
| 1987-06-19 | 610 | 709 | 610 | 709 | 267,000 | 644.55 |
| 1987-06-18 | 605 | 615 | 605 | 609 | 26,000 | 553.64 |
| 1987-06-17 | 602 | 605 | 602 | 605 | 17,000 | 550 |
| 1987-06-16 | 600 | 605 | 600 | 605 | 27,000 | 550 |
| 1987-06-15 | 597 | 600 | 597 | 599 | 5,000 | 544.55 |
| 1987-06-12 | 591 | 596 | 591 | 595 | 17,000 | 540.91 |
| 1987-06-11 | 588 | 592 | 588 | 592 | 18,000 | 538.18 |
| 1987-06-10 | 584 | 584 | 583 | 584 | 18,000 | 530.91 |
| 1987-06-09 | 581 | 584 | 575 | 584 | 6,000 | 530.91 |
| 1987-06-08 | 575 | 581 | 575 | 581 | 3,000 | 528.18 |
| 1987-06-06 | 570 | 580 | 570 | 580 | 2,000 | 527.27 |
| 1987-06-05 | 580 | 580 | 580 | 580 | 4,000 | 527.27 |
| 1987-06-04 | 580 | 584 | 579 | 579 | 16,000 | 526.36 |
| 1987-06-03 | 580 | 580 | 579 | 580 | 10,000 | 527.27 |
| 1987-06-02 | 580 | 580 | 580 | 580 | 11,000 | 527.27 |
| 1987-06-01 | 599 | 599 | 599 | 599 | 25,000 | 544.55 |
| 1987-05-30 | 560 | 560 | 551 | 551 | 6,000 | 500.91 |
| 1987-05-29 | 550 | 560 | 550 | 560 | 5,000 | 509.09 |
| 1987-05-28 | 540 | 540 | 540 | 540 | 8,000 | 490.91 |
| 1987-05-27 | 555 | 555 | 540 | 540 | 21,000 | 490.91 |
| 1987-05-26 | 557 | 557 | 557 | 557 | 4,000 | 506.36 |
| 1987-05-25 | 555 | 557 | 555 | 557 | 5,000 | 506.36 |
| 1987-05-23 | 540 | 555 | 540 | 555 | 9,000 | 504.55 |
| 1987-05-22 | 540 | 540 | 540 | 540 | 2,000 | 490.91 |
| 1987-05-21 | 530 | 540 | 530 | 540 | 16,000 | 490.91 |
| 1987-05-20 | 530 | 530 | 530 | 530 | 4,000 | 481.82 |
| 1987-05-19 | 526 | 530 | 526 | 530 | 38,000 | 481.82 |
| 1987-05-18 | 518 | 520 | 515 | 520 | 14,000 | 472.73 |
| 1987-05-15 | 512 | 514 | 512 | 514 | 7,000 | 467.27 |
| 1987-05-13 | 514 | 514 | 514 | 514 | 1,000 | 467.27 |
| 1987-05-11 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 1987-05-08 | 514 | 516 | 514 | 516 | 3,000 | 469.09 |
| 1987-05-07 | 514 | 514 | 514 | 514 | 2,000 | 467.27 |
| 1987-05-02 | 514 | 514 | 514 | 514 | 2,000 | 467.27 |
| 1987-04-30 | 514 | 514 | 514 | 514 | 2,000 | 467.27 |
| 1987-04-27 | 514 | 514 | 514 | 514 | 1,000 | 467.27 |
| 1987-04-25 | 495 | 510 | 495 | 510 | 8,000 | 463.64 |
| 1987-04-24 | 500 | 510 | 500 | 510 | 6,000 | 463.64 |
| 1987-04-23 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1987-04-22 | 514 | 514 | 500 | 510 | 6,000 | 463.64 |
| 1987-04-21 | 510 | 515 | 510 | 515 | 12,000 | 468.18 |
| 1987-04-20 | 495 | 510 | 495 | 500 | 6,000 | 454.55 |
| 1987-04-17 | 505 | 510 | 500 | 500 | 10,000 | 454.55 |
| 1987-04-16 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1987-04-15 | 506 | 514 | 506 | 514 | 6,000 | 467.27 |
| 1987-04-13 | 506 | 514 | 506 | 514 | 3,000 | 467.27 |
| 1987-04-10 | 513 | 513 | 510 | 510 | 2,000 | 463.64 |
| 1987-04-09 | 505 | 514 | 505 | 514 | 5,000 | 467.27 |
| 1987-04-08 | 520 | 520 | 515 | 515 | 22,000 | 468.18 |
| 1987-04-07 | 510 | 510 | 510 | 510 | 23,000 | 463.64 |
| 1987-04-06 | 514 | 514 | 514 | 514 | 1,000 | 467.27 |
| 1987-04-04 | 510 | 514 | 510 | 514 | 3,000 | 467.27 |
| 1987-04-02 | 509 | 509 | 509 | 509 | 29,000 | 462.73 |
| 1987-04-01 | 514 | 520 | 490 | 490 | 7,000 | 445.46 |
| 1987-03-31 | 514 | 514 | 514 | 514 | 3,000 | 467.27 |
| 1987-03-30 | 515 | 524 | 515 | 524 | 5,000 | 476.36 |
| 1987-03-28 | 525 | 525 | 525 | 525 | 2,000 | 477.27 |
| 1987-03-27 | 526 | 526 | 526 | 526 | 1,000 | 478.18 |
| 1987-03-26 | 519 | 530 | 519 | 530 | 91,000 | 481.82 |
| 1987-03-25 | 519 | 519 | 519 | 519 | 3,000 | 471.82 |
| 1987-03-23 | 525 | 525 | 515 | 525 | 10,000 | 477.27 |
| 1987-03-20 | 520 | 525 | 520 | 525 | 13,000 | 477.27 |
| 1987-03-19 | 510 | 520 | 510 | 520 | 64,000 | 472.73 |
| 1987-03-18 | 513 | 514 | 504 | 513 | 12,000 | 466.36 |
| 1987-03-17 | 515 | 515 | 514 | 515 | 4,000 | 468.18 |
| 1987-03-16 | 514 | 514 | 514 | 514 | 1,000 | 467.27 |
| 1987-03-13 | 490 | 520 | 490 | 520 | 7,000 | 472.73 |
| 1987-03-11 | 515 | 515 | 515 | 515 | 3,000 | 468.18 |
| 1987-03-10 | 517 | 520 | 515 | 515 | 36,000 | 468.18 |
| 1987-03-09 | 515 | 515 | 515 | 515 | 3,000 | 468.18 |
| 1987-03-07 | 519 | 519 | 519 | 519 | 5,000 | 471.82 |
| 1987-03-06 | 510 | 510 | 500 | 500 | 7,000 | 454.55 |
| 1987-03-05 | 518 | 520 | 518 | 520 | 6,000 | 472.73 |
| 1987-03-04 | 519 | 519 | 519 | 519 | 1,000 | 471.82 |
| 1987-03-03 | 515 | 520 | 515 | 520 | 6,000 | 472.73 |
| 1987-03-02 | 518 | 518 | 515 | 515 | 4,000 | 468.18 |
| 1987-02-28 | 518 | 518 | 518 | 518 | 7,000 | 470.91 |
| 1987-02-27 | 519 | 519 | 518 | 518 | 5,000 | 470.91 |
| 1987-02-24 | 506 | 520 | 506 | 520 | 7,000 | 472.73 |
| 1987-02-23 | 516 | 516 | 516 | 516 | 4,000 | 469.09 |
| 1987-02-20 | 520 | 520 | 516 | 516 | 7,000 | 469.09 |
| 1987-02-19 | 520 | 520 | 516 | 520 | 7,000 | 472.73 |
| 1987-02-18 | 525 | 525 | 520 | 520 | 3,000 | 472.73 |
| 1987-02-17 | 515 | 528 | 515 | 528 | 5,000 | 480 |
| 1987-02-16 | 529 | 529 | 529 | 529 | 2,000 | 480.91 |
| 1987-02-13 | 520 | 529 | 520 | 529 | 2,000 | 480.91 |
| 1987-02-12 | 510 | 530 | 510 | 530 | 3,000 | 481.82 |
| 1987-02-10 | 528 | 530 | 520 | 520 | 4,000 | 472.73 |
| 1987-02-09 | 520 | 530 | 520 | 530 | 5,000 | 481.82 |
| 1987-02-06 | 522 | 522 | 522 | 522 | 4,000 | 474.55 |
| 1987-02-05 | 515 | 522 | 515 | 522 | 6,000 | 474.55 |
| 1987-02-04 | 516 | 520 | 515 | 515 | 10,000 | 468.18 |
| 1987-02-03 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1987-02-02 | 516 | 522 | 516 | 522 | 7,000 | 474.55 |
| 1987-01-30 | 522 | 522 | 515 | 515 | 6,000 | 468.18 |
| 1987-01-28 | 523 | 523 | 520 | 523 | 3,000 | 475.46 |
| 1987-01-27 | 520 | 524 | 520 | 524 | 5,000 | 476.36 |
| 1987-01-26 | 525 | 525 | 524 | 524 | 2,000 | 476.36 |
| 1987-01-24 | 524 | 524 | 524 | 524 | 2,000 | 476.36 |
| 1987-01-23 | 515 | 525 | 514 | 525 | 5,000 | 477.27 |
| 1987-01-22 | 525 | 525 | 525 | 525 | 5,000 | 477.27 |
| 1987-01-20 | 500 | 535 | 500 | 535 | 6,000 | 486.36 |
| 1987-01-16 | 515 | 516 | 515 | 515 | 4,000 | 468.18 |
| 1987-01-14 | 510 | 530 | 510 | 530 | 12,000 | 481.82 |
| 1987-01-09 | 520 | 530 | 520 | 530 | 8,000 | 481.82 |
| 1987-01-08 | 535 | 535 | 535 | 535 | 1,000 | 486.36 |
| 1987-01-07 | 523 | 543 | 520 | 543 | 8,000 | 493.64 |
| 1987-01-05 | 544 | 544 | 544 | 544 | 3,000 | 494.55 |
分割・併合履歴 ： [1994-09-27]1株→1.1株