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
1987-12-2866066166066110,000600.91
1987-12-2668068065666028,000600
1987-12-2570970968068040,000618.18
1987-12-2471171870170925,000644.55
1987-12-23700720691701109,000637.27
1987-12-22731739718720157,000654.55
1987-12-21690729690711217,000646.36
1987-12-18675690662670365,000609.09
1987-12-17741743720735417,000668.18
1987-12-16740780730761661,000691.82
1987-12-15689720670720252,000654.55
1987-12-14630660620659112,000599.09
1987-12-1160662060062013,000563.64
1987-12-1060560559660060,000545.46
1987-12-0961061060160115,000546.36
1987-12-0860062060060024,000545.46
1987-12-0760060159259529,000540.91
1987-12-0560162460161835,000561.82
1987-12-0460060059559944,000544.55
1987-12-03575610575600106,000545.46
1987-12-0257058056558046,000527.27
1987-12-015605605605606,000509.09
1987-11-3058958957157115,000519.09
1987-11-2859159458058019,000527.27
1987-11-2759160058959054,000536.36
1987-11-2659059158558942,000535.46
1987-11-2560060059059028,000536.36
1987-11-2459559859559533,000540.91
1987-11-2059559559059517,000540.91
1987-11-1959560559559572,000540.91
1987-11-1861561560060023,000545.46
1987-11-1763063062062011,000563.64
1987-11-166116136036138,000557.27
1987-11-1360262560160125,000546.36
1987-11-1254657554657511,000522.73
1987-11-1158558550153090,000481.82
1987-11-1060060159159540,000540.91
1987-11-0960660660260421,000549.09
1987-11-0761162060260512,000550
1987-11-0663063060160110,000546.36
1987-11-0562162160060037,000545.46
1987-11-0463063062162115,000564.55
1987-11-0264064064064011,000581.82
1987-10-3062062162062033,000563.64
1987-10-2962163062062018,000563.64
1987-10-2864064063064034,000581.82
1987-10-2760064060060069,000545.46
1987-10-2665665764064023,000581.82
1987-10-2462165062165014,000590.91
1987-10-2364064062062084,000563.64
1987-10-22670670650650126,000590.91
1987-10-21600642600630178,000572.73
1987-10-2059059059059032,000536.36
1987-10-1971071069069077,000627.27
1987-10-16736736725730102,000663.64
1987-10-15758760742743139,000675.46
1987-10-14770780769770125,000700
1987-10-1375377075077061,000700
1987-10-12770770750753178,000684.55
1987-10-09800805771771201,000700.91
1987-10-08820820782805677,000731.82
1987-10-07728830728830700,000754.55
1987-10-0671173070573089,000663.64
1987-10-0571571570671073,000645.46
1987-10-0372072670571055,000645.46
1987-10-0271073070572588,000659.09
1987-10-0173373371271259,000647.27
1987-09-30730731723725152,000659.09
1987-09-29724757721726258,000660
1987-09-28725735721725119,000659.09
1987-09-26760761725725300,000659.09
1987-09-25720760720759127,000690
1987-09-24720730700713109,000648.18
1987-09-22700760690740346,000672.73
1987-09-2171071069069057,000627.27
1987-09-18694725693718482,000652.73
1987-09-17635734635734440,000667.27
1987-09-1661164061164098,000581.82
1987-09-1461562061561525,000559.09
1987-09-1161061560561515,000559.09
1987-09-1060961060561019,000554.55
1987-09-0961562561562513,000568.18
1987-09-0861062061062017,000563.64
1987-09-0762563062363023,000572.73
1987-09-0560762560162536,000568.18
1987-09-0462562562062514,000568.18
1987-09-0360560659559754,000542.73
1987-09-0261062560862565,000568.18
1987-09-0161562061562027,000563.64
1987-08-316186206186209,000563.64
1987-08-2961061561061518,000559.09
1987-08-2860961560061569,000559.09
1987-08-2760062060062070,000563.64
1987-08-2659560959560024,000545.46
1987-08-2559560559059536,000540.91
1987-08-2460062059762019,000563.64
1987-08-2259760059760022,000545.46
1987-08-215975975975978,000542.73
1987-08-205956005956009,000545.46
1987-08-1958060558060520,000550
1987-08-1860460560060548,000550
1987-08-1759062059061025,000554.55
1987-08-1458661558660022,000545.46
1987-08-1361161158058050,000527.27
1987-08-1260661460661011,000554.55
1987-08-1161061560561522,000559.09
1987-08-106016106016108,000554.55
1987-08-0760161060161017,000554.55
1987-08-066016106016102,000554.55
1987-08-056006006006005,000545.46
1987-08-046106106106108,000554.55
1987-08-036106156006007,000545.46
1987-08-016106116106108,000554.55
1987-07-316156156156151,000559.09
1987-07-3060361560161532,000559.09
1987-07-2960162060162016,000563.64
1987-07-286356356256255,000568.18
1987-07-276406406406406,000581.82
1987-07-2562062461662416,000567.27
1987-07-2462062062062014,000563.64
1987-07-236206206106207,000563.64
1987-07-226276276216214,000564.55
1987-07-216296296286283,000570.91
1987-07-176296296286294,000571.82
1987-07-166406406386387,000580
1987-07-156446456446458,000586.36
1987-07-1462564962364916,000590
1987-07-1362163062063015,000572.73
1987-07-0964965062062012,000563.64
1987-07-076196216196195,000562.73
1987-07-0661662061662024,000563.64
1987-07-046156156156158,000559.09
1987-07-0361361561361514,000559.09
1987-07-026126156126127,000556.36
1987-07-0161061561061514,000559.09
1987-06-3061561561061010,000554.55
1987-06-296146146116115,000555.46
1987-06-2761061461061415,000558.18
1987-06-2662062061561525,000559.09
1987-06-2562062162062117,000564.55
1987-06-2463663661661618,000560
1987-06-23599622586586123,000532.73
1987-06-22609609609609101,000553.64
1987-06-19610709610709267,000644.55
1987-06-1860561560560926,000553.64
1987-06-1760260560260517,000550
1987-06-1660060560060527,000550
1987-06-155976005975995,000544.55
1987-06-1259159659159517,000540.91
1987-06-1158859258859218,000538.18
1987-06-1058458458358418,000530.91
1987-06-095815845755846,000530.91
1987-06-085755815755813,000528.18
1987-06-065705805705802,000527.27
1987-06-055805805805804,000527.27
1987-06-0458058457957916,000526.36
1987-06-0358058057958010,000527.27
1987-06-0258058058058011,000527.27
1987-06-0159959959959925,000544.55
1987-05-305605605515516,000500.91
1987-05-295505605505605,000509.09
1987-05-285405405405408,000490.91
1987-05-2755555554054021,000490.91
1987-05-265575575575574,000506.36
1987-05-255555575555575,000506.36
1987-05-235405555405559,000504.55
1987-05-225405405405402,000490.91
1987-05-2153054053054016,000490.91
1987-05-205305305305304,000481.82
1987-05-1952653052653038,000481.82
1987-05-1851852051552014,000472.73
1987-05-155125145125147,000467.27
1987-05-135145145145141,000467.27
1987-05-115155155155151,000468.18
1987-05-085145165145163,000469.09
1987-05-075145145145142,000467.27
1987-05-025145145145142,000467.27
1987-04-305145145145142,000467.27
1987-04-275145145145141,000467.27
1987-04-254955104955108,000463.64
1987-04-245005105005106,000463.64
1987-04-235005005005003,000454.55
1987-04-225145145005106,000463.64
1987-04-2151051551051512,000468.18
1987-04-204955104955006,000454.55
1987-04-1750551050050010,000454.55
1987-04-165105105105102,000463.64
1987-04-155065145065146,000467.27
1987-04-135065145065143,000467.27
1987-04-105135135105102,000463.64
1987-04-095055145055145,000467.27
1987-04-0852052051551522,000468.18
1987-04-0751051051051023,000463.64
1987-04-065145145145141,000467.27
1987-04-045105145105143,000467.27
1987-04-0250950950950929,000462.73
1987-04-015145204904907,000445.46
1987-03-315145145145143,000467.27
1987-03-305155245155245,000476.36
1987-03-285255255255252,000477.27
1987-03-275265265265261,000478.18
1987-03-2651953051953091,000481.82
1987-03-255195195195193,000471.82
1987-03-2352552551552510,000477.27
1987-03-2052052552052513,000477.27
1987-03-1951052051052064,000472.73
1987-03-1851351450451312,000466.36
1987-03-175155155145154,000468.18
1987-03-165145145145141,000467.27
1987-03-134905204905207,000472.73
1987-03-115155155155153,000468.18
1987-03-1051752051551536,000468.18
1987-03-095155155155153,000468.18
1987-03-075195195195195,000471.82
1987-03-065105105005007,000454.55
1987-03-055185205185206,000472.73
1987-03-045195195195191,000471.82
1987-03-035155205155206,000472.73
1987-03-025185185155154,000468.18
1987-02-285185185185187,000470.91
1987-02-275195195185185,000470.91
1987-02-245065205065207,000472.73
1987-02-235165165165164,000469.09
1987-02-205205205165167,000469.09
1987-02-195205205165207,000472.73
1987-02-185255255205203,000472.73
1987-02-175155285155285,000480
1987-02-165295295295292,000480.91
1987-02-135205295205292,000480.91
1987-02-125105305105303,000481.82
1987-02-105285305205204,000472.73
1987-02-095205305205305,000481.82
1987-02-065225225225224,000474.55
1987-02-055155225155226,000474.55
1987-02-0451652051551510,000468.18
1987-02-035205205205202,000472.73
1987-02-025165225165227,000474.55
1987-01-305225225155156,000468.18
1987-01-285235235205233,000475.46
1987-01-275205245205245,000476.36
1987-01-265255255245242,000476.36
1987-01-245245245245242,000476.36
1987-01-235155255145255,000477.27
1987-01-225255255255255,000477.27
1987-01-205005355005356,000486.36
1987-01-165155165155154,000468.18
1987-01-1451053051053012,000481.82
1987-01-095205305205308,000481.82
1987-01-085355355355351,000486.36
1987-01-075235435205438,000493.64
1987-01-055445445445443,000494.55

分割・併合履歴 : [1994-09-27]1株→1.1株