6406 フジテック(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-309901,1009901,10034,0001,000
1991-12-271,0001,0009851,000151,000909.09
1991-12-261,0001,02097099085,000900
1991-12-2598999198598524,000895.46
1991-12-241,0601,07098099043,000900
1991-12-201,0501,0501,0501,0503,000954.55
1991-12-191,0501,0501,0501,0503,000954.55
1991-12-181,0501,0501,0401,0408,000945.46
1991-12-171,0601,0701,0501,06026,000963.64
1991-12-161,0801,0801,0601,06024,000963.64
1991-12-131,0701,0701,0601,06022,000963.64
1991-12-121,0701,1001,0601,07047,000972.73
1991-12-111,0601,0701,0601,07010,000972.73
1991-12-101,1001,1001,0601,06026,000963.64
1991-12-091,0701,1001,0701,1006,0001,000
1991-12-061,0701,0701,0701,0702,000972.73
1991-12-051,0801,1001,0801,1003,0001,000
1991-12-041,0601,0601,0601,0603,000963.64
1991-12-031,0501,0501,0501,0502,000954.55
1991-12-021,0701,0801,0501,05031,000954.55
1991-11-291,0801,1001,0801,0806,000981.82
1991-11-281,1101,1101,1101,11025,0001,009.09
1991-11-271,1301,1301,1301,1303,0001,027.27
1991-11-261,1401,1401,1401,14033,0001,036.36
1991-11-251,1501,1501,1501,1501,0001,045.45
1991-11-221,1601,1601,1301,1302,0001,027.27
1991-11-211,1601,1701,1401,16033,0001,054.55
1991-11-201,1801,1801,1801,1802,0001,072.73
1991-11-191,1701,1701,1701,17032,0001,063.64
1991-11-181,1601,1601,1601,1602,0001,054.55
1991-11-151,1801,2001,1601,20023,0001,090.91
1991-11-131,2601,2601,2001,20018,0001,090.91
1991-11-121,2401,2401,2401,2402,0001,127.27
1991-11-111,2601,2601,2601,2602,0001,145.45
1991-11-081,2701,2701,2701,2705,0001,154.55
1991-11-071,2801,2801,2601,2803,0001,163.64
1991-11-061,2801,2901,2801,28014,0001,163.64
1991-11-051,2501,2901,2501,28010,0001,163.64
1991-10-311,2401,2401,2301,2302,0001,118.18
1991-10-301,2901,3101,2801,28069,0001,163.64
1991-10-291,2901,2901,2901,2902,0001,172.73
1991-10-251,3101,3101,3001,30015,0001,181.82
1991-10-241,2801,3101,2801,31041,0001,190.91
1991-10-231,2601,2701,2301,27022,0001,154.55
1991-10-221,2501,2601,2401,2607,0001,145.45
1991-10-211,2501,2501,2501,2501,0001,136.36
1991-10-181,2301,2501,2301,25017,0001,136.36
1991-10-171,2201,2301,2001,23012,0001,118.18
1991-10-161,2201,2401,2201,22020,0001,109.09
1991-10-151,2201,2401,2201,2205,0001,109.09
1991-10-141,2201,2201,2101,2102,0001,100
1991-10-111,2401,2401,2401,24027,0001,127.27
1991-10-091,2401,2401,2201,2408,0001,127.27
1991-10-081,2201,2201,2201,22021,0001,109.09
1991-10-071,2601,2601,2001,20038,0001,090.91
1991-10-041,3001,3001,2501,25011,0001,136.36
1991-10-031,2501,3001,2501,30061,0001,181.82
1991-10-021,2701,2701,2601,27026,0001,154.55
1991-10-011,2401,2801,2401,28024,0001,163.64
1991-09-301,2701,2701,2501,25013,0001,136.36
1991-09-271,2501,2701,2501,27066,0001,154.55
1991-09-261,2201,2501,2201,25065,0001,136.36
1991-09-251,2301,2301,2201,2202,0001,109.09
1991-09-241,2201,2401,2201,22030,0001,109.09
1991-09-201,2501,2501,2401,25039,0001,136.36
1991-09-191,2101,2401,2101,24021,0001,127.27
1991-09-181,2201,2301,2101,21019,0001,100
1991-09-171,1901,2201,1801,22018,0001,109.09
1991-09-131,0901,1701,0901,170117,0001,063.64
1991-09-121,1801,1801,1301,1308,0001,027.27
1991-09-111,2001,2001,1701,17011,0001,063.64
1991-09-101,1901,2001,1701,20012,0001,090.91
1991-09-091,2101,2101,1901,19027,0001,081.82
1991-09-061,2001,2101,2001,21019,0001,100
1991-09-051,2101,2101,2001,20021,0001,090.91
1991-09-041,2201,2201,1901,21014,0001,100
1991-09-031,1901,2201,1901,22054,0001,109.09
1991-08-301,1701,2001,1701,17030,0001,063.64
1991-08-291,1701,1901,1701,17024,0001,063.64
1991-08-281,1801,1801,1501,15014,0001,045.45
1991-08-271,1601,2101,1601,1805,0001,072.73
1991-08-261,1701,1701,1501,1605,0001,054.55
1991-08-231,2101,2101,1701,1708,0001,063.64
1991-08-221,2101,2101,2001,20012,0001,090.91
1991-08-211,1701,2001,1501,17012,0001,063.64
1991-08-201,1301,1801,1301,18012,0001,072.73
1991-08-191,2201,2201,2001,2003,0001,090.91
1991-08-161,2401,2401,2301,2302,0001,118.18
1991-08-151,2801,2901,2501,25066,0001,136.36
1991-08-141,2301,2801,2301,2809,0001,163.64
1991-08-131,2301,2401,2301,2309,0001,118.18
1991-08-121,2801,2801,2501,2503,0001,136.36
1991-08-091,3001,3001,2801,28011,0001,163.64
1991-08-081,2801,2901,2601,2606,0001,145.45
1991-08-071,2401,3001,2401,30017,0001,181.82
1991-08-061,2501,2501,2401,2408,0001,127.27
1991-08-051,3001,3001,2601,26027,0001,145.45
1991-08-011,3101,3301,3001,32097,0001,200
1991-07-311,3401,3401,3301,3308,0001,209.09
1991-07-301,3201,3401,3201,3403,0001,218.18
1991-07-291,3501,3501,3501,3503,0001,227.27
1991-07-261,3601,3601,3501,35013,0001,227.27
1991-07-251,3101,3901,3101,370229,0001,245.45
1991-07-241,2501,3301,2501,33064,0001,209.09
1991-07-231,2501,2501,2501,2501,0001,136.36
1991-07-221,2601,2901,2601,26010,0001,145.45
1991-07-191,2501,2501,2501,25011,0001,136.36
1991-07-181,2701,2701,2501,25011,0001,136.36
1991-07-171,2801,2801,2601,28010,0001,163.64
1991-07-161,3401,3401,3001,30048,0001,181.82
1991-07-151,2801,3201,2801,32013,0001,200
1991-07-121,2901,3001,2501,30032,0001,181.82
1991-07-111,2501,2501,2501,25016,0001,136.36
1991-07-101,2201,2501,2001,25030,0001,136.36
1991-07-091,1801,2001,1401,20058,0001,090.91
1991-07-081,2501,2501,2001,20030,0001,090.91
1991-07-051,3001,3001,2801,2909,0001,172.73
1991-07-041,3101,3301,3101,32036,0001,200
1991-07-031,3801,3801,3501,35033,0001,227.27
1991-07-021,4101,4101,3701,39014,0001,263.64
1991-07-011,4301,4301,4001,41065,0001,281.82
1991-06-281,4401,4401,3701,390177,0001,263.64
1991-06-271,4301,4401,4101,43066,0001,300
1991-06-261,3701,4301,3701,430172,0001,300
1991-06-251,3901,4001,3701,38034,0001,254.55
1991-06-241,3901,4001,3601,40092,0001,272.73
1991-06-211,3701,4001,3701,400174,0001,272.73
1991-06-201,3901,3901,3701,37017,0001,245.45
1991-06-191,4201,4201,3701,390122,0001,263.64
1991-06-181,3801,4401,3801,420171,0001,290.91
1991-06-171,4301,4401,4001,400192,0001,272.73
1991-06-141,3501,4501,2901,430443,0001,300
1991-06-131,2801,3401,2701,330111,0001,209.09
1991-06-121,2801,2801,2701,27039,0001,154.55
1991-06-111,2801,2801,2601,28026,0001,163.64
1991-06-101,2601,2801,2501,25015,0001,136.36
1991-06-071,2101,2901,2101,280149,0001,163.64
1991-06-061,2301,2301,2201,2202,0001,109.09
1991-06-051,2101,2401,2101,22024,0001,109.09
1991-06-041,2201,2201,2001,21059,0001,100
1991-06-031,2201,2301,2201,22017,0001,109.09
1991-05-311,2301,2301,2301,23028,0001,118.18
1991-05-301,2301,2301,2201,2304,0001,118.18
1991-05-291,2001,2601,2001,25021,0001,136.36
1991-05-281,1801,2201,1801,20028,0001,090.91
1991-05-271,2401,2401,2001,20023,0001,090.91
1991-05-241,2801,2801,2401,24068,0001,127.27
1991-05-231,3201,3201,3001,30045,0001,181.82
1991-05-211,3001,3101,3001,30026,0001,181.82
1991-05-201,3001,3001,3001,3006,0001,181.82
1991-05-171,2801,3001,2801,3003,0001,181.82
1991-05-161,3101,3101,3001,3008,0001,181.82
1991-05-151,3301,3501,3301,33027,0001,209.09
1991-05-141,3501,3501,3401,34010,0001,218.18
1991-05-131,3501,3501,3501,3501,0001,227.27
1991-05-101,3701,3701,3601,36019,0001,236.36
1991-05-091,3801,3801,3701,3704,0001,245.45
1991-05-081,3701,3701,3601,36015,0001,236.36
1991-05-071,3801,3801,3601,37019,0001,245.45
1991-05-021,3801,3801,3601,370124,0001,245.45
1991-05-011,3201,3301,3001,33014,0001,209.09
1991-04-301,3201,3201,3001,30050,0001,181.82
1991-04-261,3501,3501,3301,34011,0001,218.18
1991-04-251,3701,3701,3501,36020,0001,236.36
1991-04-241,3501,3701,3501,37054,0001,245.45
1991-04-231,3501,3601,3501,35022,0001,227.27
1991-04-221,3601,3601,3501,3507,0001,227.27
1991-04-191,3301,3401,3201,34030,0001,218.18
1991-04-181,3901,3901,3501,35038,0001,227.27
1991-04-171,3801,3901,3601,39017,0001,263.64
1991-04-161,3901,3901,3801,38017,0001,254.55
1991-04-151,4201,4201,3901,40012,0001,272.73
1991-04-121,3901,4201,3901,42034,0001,290.91
1991-04-111,4001,4101,4001,40021,0001,272.73
1991-04-101,4201,4201,4101,41014,0001,281.82
1991-04-091,4501,4701,4201,44046,0001,309.09
1991-04-081,4901,4901,4501,45049,0001,318.18
1991-04-051,4301,4801,4301,470227,0001,336.36
1991-04-041,4001,4701,4001,430424,0001,300
1991-04-031,3301,4001,3301,400156,0001,272.73
1991-04-021,3201,3401,3201,34045,0001,218.18
1991-04-011,2701,3201,2701,32023,0001,200
1991-03-291,2101,2801,2001,28064,0001,163.64
1991-03-281,2201,2301,2201,23030,0001,118.18
1991-03-271,2401,2401,2401,2402,0001,127.27
1991-03-261,2101,2101,1901,20032,0001,090.91
1991-03-251,2601,2701,2201,22048,0001,109.09
1991-03-221,2601,2601,2501,26038,0001,145.45
1991-03-201,2801,2801,2501,25039,0001,136.36
1991-03-191,3001,3001,2801,28016,0001,163.64
1991-03-181,3201,3401,2801,28022,0001,163.64
1991-03-151,2801,3201,2801,31025,0001,190.91
1991-03-141,2601,2801,2601,2805,0001,163.64
1991-03-131,2801,3001,2601,26020,0001,145.45
1991-03-121,2801,3001,2801,30018,0001,181.82
1991-03-111,3001,3001,2601,30087,0001,181.82
1991-03-081,3201,3201,2801,30029,0001,181.82
1991-03-071,3101,3101,2901,30023,0001,181.82
1991-03-061,2401,3001,2401,30031,0001,181.82
1991-03-051,2601,2601,2601,2601,0001,145.45
1991-03-041,2901,2901,2501,25011,0001,136.36
1991-03-011,3001,3001,2801,30030,0001,181.82
1991-02-281,2701,3201,2701,32073,0001,200
1991-02-271,2501,2701,2201,27048,0001,154.55
1991-02-261,2701,2701,1901,25047,0001,136.36
1991-02-251,2701,2701,2501,25029,0001,136.36
1991-02-221,2501,2901,2501,25044,0001,136.36
1991-02-211,2401,2501,2301,25030,0001,136.36
1991-02-201,2501,2501,2301,24014,0001,127.27
1991-02-191,2301,2901,2201,25029,0001,136.36
1991-02-181,1801,2401,1801,24072,0001,127.27
1991-02-151,1701,1701,1601,16022,0001,054.55
1991-02-141,2001,2201,1801,18065,0001,072.73
1991-02-131,2001,2001,1701,18052,0001,072.73
1991-02-121,1601,2201,1601,20026,0001,090.91
1991-02-081,2001,2001,1501,1508,0001,045.45
1991-02-071,1701,2001,1701,20047,0001,090.91
1991-02-061,0901,1501,0901,15022,0001,045.45
1991-02-051,0901,0901,0701,07025,000972.73
1991-02-041,0201,0401,0201,04010,000945.46
1991-02-011,0301,0301,0301,03017,000936.36
1991-01-311,0001,0009701,00047,000909.09
1991-01-301,0001,02098098031,000890.91
1991-01-291,0001,0009901,00034,000909.09
1991-01-289951,0009951,0003,000909.09
1991-01-2599099598399513,000904.55
1991-01-249909909909904,000900
1991-01-2399999997098012,000890.91
1991-01-221,0201,0301,0001,00013,000909.09
1991-01-211,0301,0301,0101,01012,000918.18
1991-01-181,0501,0601,0101,01046,000918.18
1991-01-1797098097097513,000886.36
1991-01-161,0001,0009809806,000890.91
1991-01-141,0501,0501,0401,0409,000945.46
1991-01-111,0301,0501,0001,05019,000954.55
1991-01-101,0801,0801,0501,05011,000954.55
1991-01-091,0601,1001,0501,10012,0001,000
1991-01-081,1301,1301,0601,10013,0001,000

分割・併合履歴 : [1994-09-27]1株→1.1株