6406 フジテック(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	880	880	875	880	43,000	800
1988-12-27	880	880	870	880	35,000	800
1988-12-24	875	880	875	880	16,000	800
1988-12-23	875	880	875	876	34,000	796.36
1988-12-22	870	875	855	875	52,000	795.46
1988-12-21	870	875	860	870	49,000	790.91
1988-12-20	877	878	865	878	20,000	798.18
1988-12-19	880	880	860	878	58,000	798.18
1988-12-16	871	880	860	880	32,000	800
1988-12-15	870	880	870	880	19,000	800
1988-12-14	880	880	860	870	49,000	790.91
1988-12-13	880	880	850	850	57,000	772.73
1988-12-12	865	878	860	875	47,000	795.46
1988-12-09	870	872	862	862	51,000	783.64
1988-12-08	878	880	860	868	64,000	789.09
1988-12-07	865	878	865	875	21,000	795.46
1988-12-06	880	888	865	875	46,000	795.46
1988-12-05	871	875	871	875	43,000	795.46
1988-12-03	881	885	881	881	12,000	800.91
1988-12-02	871	880	860	880	22,000	800
1988-12-01	870	888	870	871	80,000	791.82
1988-11-30	850	870	850	870	413,000	790.91
1988-11-29	830	850	830	850	31,000	772.73
1988-11-28	850	850	830	850	44,000	772.73
1988-11-26	875	875	850	850	47,000	772.73
1988-11-25	880	880	860	865	103,000	786.36
1988-11-24	840	850	801	850	30,000	772.73
1988-11-22	820	840	820	840	24,000	763.64
1988-11-21	821	840	800	800	78,000	727.27
1988-11-18	810	810	800	800	26,000	727.27
1988-11-17	740	760	740	760	24,000	690.91
1988-11-16	740	740	736	740	23,000	672.73
1988-11-15	740	740	728	728	19,000	661.82
1988-11-14	734	734	725	728	19,000	661.82
1988-11-11	741	741	735	735	26,000	668.18
1988-11-10	736	738	730	738	27,000	670.91
1988-11-09	711	731	710	731	24,000	664.55
1988-11-08	720	720	711	711	21,000	646.36
1988-11-07	737	737	721	721	28,000	655.46
1988-11-05	730	738	730	738	8,000	670.91
1988-11-04	755	759	740	740	46,000	672.73
1988-11-02	757	770	755	770	13,000	700
1988-11-01	752	780	752	755	14,000	686.36
1988-10-31	770	771	750	750	19,000	681.82
1988-10-29	750	752	750	752	8,000	683.64
1988-10-28	750	760	730	751	28,000	682.73
1988-10-27	770	770	750	750	13,000	681.82
1988-10-26	760	760	751	760	15,000	690.91
1988-10-25	775	775	770	770	9,000	700
1988-10-24	770	775	770	775	7,000	704.55
1988-10-22	770	780	770	775	13,000	704.55
1988-10-21	790	790	780	780	18,000	709.09
1988-10-20	790	791	788	788	18,000	716.36
1988-10-19	795	795	790	790	28,000	718.18
1988-10-18	792	792	792	792	7,000	720
1988-10-17	797	799	790	790	51,000	718.18
1988-10-14	796	796	794	795	20,000	722.73
1988-10-13	810	820	790	792	20,000	720
1988-10-12	818	826	810	810	24,000	736.36
1988-10-11	829	829	815	815	8,000	740.91
1988-10-07	815	815	813	813	18,000	739.09
1988-10-06	830	830	810	812	14,000	738.18
1988-10-05	840	840	831	831	32,000	755.46
1988-10-04	830	830	830	830	9,000	754.55
1988-10-03	850	860	850	859	5,000	780.91
1988-10-01	860	860	840	840	50,000	763.64
1988-09-30	819	860	810	860	391,000	781.82
1988-09-29	800	810	800	809	25,000	735.46
1988-09-28	795	800	795	800	45,000	727.27
1988-09-27	805	810	795	795	83,000	722.73
1988-09-26	805	810	802	810	43,000	736.36
1988-09-24	805	805	803	805	21,000	731.82
1988-09-22	807	807	790	799	35,000	726.36
1988-09-21	805	810	805	806	38,000	732.73
1988-09-20	834	834	815	815	42,000	740.91
1988-09-19	799	815	799	815	6,000	740.91
1988-09-16	791	799	790	799	58,000	726.36
1988-09-14	795	800	795	795	12,000	722.73
1988-09-13	810	810	795	805	32,000	731.82
1988-09-12	800	820	800	805	16,000	731.82
1988-09-09	799	810	799	800	18,000	727.27
1988-09-08	796	796	796	796	4,000	723.64
1988-09-07	805	805	795	795	22,000	722.73
1988-09-06	795	810	795	795	43,000	722.73
1988-09-05	795	795	790	790	31,000	718.18
1988-09-03	805	805	785	785	67,000	713.64
1988-09-02	785	785	772	785	82,000	713.64
1988-09-01	805	805	775	775	44,000	704.55
1988-08-31	812	812	805	805	82,000	731.82
1988-08-30	820	820	805	805	32,000	731.82
1988-08-29	840	845	830	830	13,000	754.55
1988-08-27	856	856	850	850	20,000	772.73
1988-08-26	860	870	856	861	43,000	782.73
1988-08-25	880	880	851	855	57,000	777.27
1988-08-24	885	885	880	885	40,000	804.55
1988-08-23	895	895	870	875	56,000	795.46
1988-08-22	895	895	870	890	67,000	809.09
1988-08-19	895	900	895	895	25,000	813.64
1988-08-18	871	890	871	890	29,000	809.09
1988-08-17	870	871	870	871	31,000	791.82
1988-08-16	880	880	870	870	12,000	790.91
1988-08-15	856	870	856	870	8,000	790.91
1988-08-12	841	850	841	850	56,000	772.73
1988-08-11	829	845	820	830	190,000	754.55
1988-08-10	867	867	839	839	53,000	762.73
1988-08-09	866	866	866	866	9,000	787.27
1988-08-06	866	870	866	866	11,000	787.27
1988-08-05	880	880	865	865	20,000	786.36
1988-08-04	865	870	865	870	33,000	790.91
1988-08-03	881	881	865	865	8,000	786.36
1988-08-02	881	881	865	880	21,000	800
1988-08-01	887	890	880	880	43,000	800
1988-07-30	880	890	875	877	359,000	797.27
1988-07-29	872	872	865	865	42,000	786.36
1988-07-28	871	871	868	871	61,000	791.82
1988-07-27	880	881	870	870	37,000	790.91
1988-07-26	875	880	870	870	18,000	790.91
1988-07-25	880	880	880	880	2,000	800
1988-07-23	865	870	865	870	21,000	790.91
1988-07-22	865	866	850	860	80,000	781.82
1988-07-21	889	890	865	865	46,000	786.36
1988-07-20	890	900	870	890	18,000	809.09
1988-07-19	905	905	890	890	35,000	809.09
1988-07-18	914	915	900	915	16,000	831.82
1988-07-15	905	920	905	920	65,000	836.36
1988-07-14	920	920	899	907	115,000	824.55
1988-07-13	920	925	905	905	64,000	822.73
1988-07-12	911	930	905	930	52,000	845.46
1988-07-11	910	915	905	915	52,000	831.82
1988-07-08	910	924	910	911	53,000	828.18
1988-07-07	910	915	910	910	68,000	827.27
1988-07-06	919	925	915	924	85,000	840
1988-07-05	960	965	946	948	37,000	861.82
1988-07-04	960	969	955	960	99,000	872.73
1988-07-02	920	970	918	970	66,000	881.82
1988-07-01	930	940	930	930	71,000	845.46
1988-06-30	940	940	919	940	72,000	854.55
1988-06-29	940	950	920	940	98,000	854.55
1988-06-28	945	945	911	911	111,000	828.18
1988-06-27	946	950	934	950	106,000	863.64
1988-06-25	940	950	924	950	73,000	863.64
1988-06-24	955	955	940	950	36,000	863.64
1988-06-23	921	956	921	955	68,000	868.18
1988-06-22	940	940	915	931	106,000	846.36
1988-06-21	968	970	950	950	75,000	863.64
1988-06-20	980	990	980	980	71,000	890.91
1988-06-17	1,020	1,030	995	1,000	188,000	909.09
1988-06-16	979	1,050	979	1,010	392,000	918.18
1988-06-15	966	985	966	980	123,000	890.91
1988-06-14	955	965	950	960	42,000	872.73
1988-06-13	940	955	930	955	51,000	868.18
1988-06-10	905	920	905	912	103,000	829.09
1988-06-09	930	940	911	911	139,000	828.18
1988-06-08	960	960	930	930	123,000	845.46
1988-06-07	960	980	960	961	53,000	873.64
1988-06-06	960	980	955	970	135,000	881.82
1988-06-04	980	998	966	966	98,000	878.18
1988-06-03	990	998	985	985	82,000	895.46
1988-06-02	980	1,000	965	1,000	158,000	909.09
1988-06-01	1,000	1,020	970	990	396,000	900
1988-05-31	1,060	1,070	981	1,000	523,000	909.09
1988-05-30	1,000	1,110	990	1,060	1,768,000	963.64
1988-05-28	969	1,020	958	1,020	629,000	927.27
1988-05-27	1,020	1,030	960	979	1,187,000	890
1988-05-26	988	1,040	983	1,040	2,027,000	945.46
1988-05-25	841	939	841	939	1,297,000	853.64
1988-05-24	816	839	815	839	155,000	762.73
1988-05-23	820	830	813	815	323,000	740.91
1988-05-20	808	815	808	815	95,000	740.91
1988-05-19	808	818	808	808	274,000	734.55
1988-05-18	815	818	815	818	105,000	743.64
1988-05-17	820	825	813	815	208,000	740.91
1988-05-16	839	839	828	828	70,000	752.73
1988-05-13	821	839	820	839	99,000	762.73
1988-05-12	820	830	820	821	86,000	746.36
1988-05-11	830	839	820	820	78,000	745.46
1988-05-10	835	841	830	840	128,000	763.64
1988-05-09	846	848	836	845	194,000	768.18
1988-05-07	850	852	835	845	252,000	768.18
1988-05-06	820	854	820	849	399,000	771.82
1988-05-02	815	820	812	817	136,000	742.73
1988-04-30	805	810	805	810	81,000	736.36
1988-04-28	800	805	795	800	78,000	727.27
1988-04-27	795	815	788	805	172,000	731.82
1988-04-26	798	798	788	795	60,000	722.73
1988-04-25	788	800	788	788	63,000	716.36
1988-04-23	781	790	781	788	29,000	716.36
1988-04-22	800	800	781	797	84,000	724.55
1988-04-21	800	810	798	798	139,000	725.46
1988-04-20	765	820	765	817	183,000	742.73
1988-04-19	765	775	765	775	166,000	704.55
1988-04-18	765	775	759	765	251,000	695.46
1988-04-15	770	790	770	775	54,000	704.55
1988-04-14	795	800	790	790	71,000	718.18
1988-04-13	795	805	791	805	148,000	731.82
1988-04-12	801	810	795	803	128,000	730
1988-04-11	800	814	797	810	163,000	736.36
1988-04-08	810	810	795	796	122,000	723.64
1988-04-07	808	815	795	810	243,000	736.36
1988-04-06	790	808	790	808	378,000	734.55
1988-04-05	820	820	802	802	484,000	729.09
1988-04-04	761	780	760	780	155,000	709.09
1988-04-02	761	761	757	761	38,000	691.82
1988-04-01	760	760	755	756	143,000	687.27
1988-03-31	756	767	756	766	72,000	696.36
1988-03-30	760	770	756	756	89,000	687.27
1988-03-29	759	763	750	754	98,000	685.46
1988-03-28	770	775	749	749	153,000	680.91
1988-03-26	750	760	730	742	120,000	674.55
1988-03-25	770	779	764	766	98,000	696.36
1988-03-24	770	770	755	764	67,000	694.55
1988-03-23	780	780	755	755	109,000	686.36
1988-03-22	765	780	760	780	92,000	709.09
1988-03-18	749	759	749	758	175,000	689.09
1988-03-17	770	770	760	769	56,000	699.09
1988-03-16	783	789	770	780	93,000	709.09
1988-03-15	785	795	782	782	113,000	710.91
1988-03-14	800	800	785	799	141,000	726.36
1988-03-11	790	800	783	794	190,000	721.82
1988-03-10	790	790	779	780	328,000	709.09
1988-03-09	796	799	781	789	610,000	717.27
1988-03-08	749	810	748	806	1,142,000	732.73
1988-03-07	740	758	740	749	230,000	680.91
1988-03-05	738	739	731	739	43,000	671.82
1988-03-04	735	739	731	735	74,000	668.18
1988-03-03	735	746	731	735	67,000	668.18
1988-03-02	730	745	730	745	90,000	677.27
1988-03-01	730	733	725	730	125,000	663.64
1988-02-29	726	730	720	726	84,000	660
1988-02-27	724	725	720	725	45,000	659.09
1988-02-26	730	730	725	725	98,000	659.09
1988-02-25	725	730	725	730	86,000	663.64
1988-02-24	739	740	725	735	283,000	668.18
1988-02-23	754	759	745	754	303,000	685.46
1988-02-22	730	757	730	750	379,000	681.82
1988-02-19	725	730	720	720	83,000	654.55
1988-02-18	735	739	720	720	317,000	654.55
1988-02-17	725	747	720	745	169,000	677.27
1988-02-16	723	729	710	729	248,000	662.73
1988-02-15	723	723	715	723	111,000	657.27
1988-02-12	723	727	718	723	113,000	657.27
1988-02-10	720	720	700	710	148,000	645.46
1988-02-09	724	725	711	711	91,000	646.36
1988-02-08	720	725	720	725	83,000	659.09
1988-02-06	725	728	722	725	71,000	659.09
1988-02-05	729	730	720	720	207,000	654.55
1988-02-04	735	735	726	735	278,000	668.18
1988-02-03	735	749	730	740	702,000	672.73
1988-02-02	739	755	735	755	296,000	686.36
1988-02-01	740	749	735	735	156,000	668.18
1988-01-30	721	740	710	740	204,000	672.73
1988-01-29	740	740	720	737	166,000	670
1988-01-28	715	753	715	740	333,000	672.73
1988-01-27	709	713	700	710	80,000	645.46
1988-01-26	712	714	705	714	56,000	649.09
1988-01-25	700	715	700	715	57,000	650
1988-01-23	708	715	708	715	37,000	650
1988-01-22	719	720	705	718	110,000	652.73
1988-01-21	700	714	700	714	116,000	649.09
1988-01-20	700	724	697	717	300,000	651.82
1988-01-19	650	690	646	690	59,000	627.27
1988-01-18	691	691	640	640	99,000	581.82
1988-01-14	646	675	646	671	81,000	610
1988-01-13	665	665	646	650	72,000	590.91
1988-01-12	648	661	645	645	199,000	586.36
1988-01-11	651	658	650	658	35,000	598.18
1988-01-08	670	680	655	661	99,000	600.91
1988-01-07	700	705	676	679	34,000	617.27
1988-01-06	691	719	676	685	123,000	622.73
1988-01-05	651	675	651	671	50,000	610
1988-01-04	661	661	641	641	25,000	582.73

分割・併合履歴： [1994-09-27]1株→1.1株