6406 フジテック(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 811 | 816 | 811 | 816 | 17,000 | 741.82 |
| 1992-12-29 | 821 | 821 | 821 | 821 | 6,000 | 746.36 |
| 1992-12-28 | 830 | 830 | 821 | 821 | 5,000 | 746.36 |
| 1992-12-25 | 858 | 860 | 851 | 851 | 9,000 | 773.64 |
| 1992-12-24 | 859 | 859 | 840 | 850 | 4,000 | 772.73 |
| 1992-12-22 | 860 | 860 | 860 | 860 | 4,000 | 781.82 |
| 1992-12-21 | 850 | 860 | 850 | 860 | 20,000 | 781.82 |
| 1992-12-18 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1992-12-17 | 834 | 834 | 834 | 834 | 30,000 | 758.18 |
| 1992-12-15 | 884 | 884 | 884 | 884 | 1,000 | 803.64 |
| 1992-12-14 | 894 | 894 | 894 | 894 | 1,000 | 812.73 |
| 1992-12-11 | 900 | 900 | 895 | 895 | 16,000 | 813.64 |
| 1992-12-10 | 899 | 915 | 893 | 915 | 72,000 | 831.82 |
| 1992-12-09 | 866 | 910 | 866 | 890 | 83,000 | 809.09 |
| 1992-12-08 | 874 | 874 | 864 | 870 | 10,000 | 790.91 |
| 1992-12-07 | 883 | 883 | 865 | 865 | 42,000 | 786.36 |
| 1992-12-04 | 849 | 885 | 849 | 885 | 80,000 | 804.55 |
| 1992-12-03 | 820 | 840 | 820 | 840 | 87,000 | 763.64 |
| 1992-12-02 | 800 | 810 | 800 | 809 | 24,000 | 735.46 |
| 1992-12-01 | 800 | 801 | 800 | 800 | 34,000 | 727.27 |
| 1992-11-30 | 772 | 790 | 771 | 790 | 42,000 | 718.18 |
| 1992-11-27 | 752 | 772 | 752 | 772 | 18,000 | 701.82 |
| 1992-11-26 | 750 | 751 | 750 | 750 | 29,000 | 681.82 |
| 1992-11-25 | 750 | 750 | 730 | 735 | 10,000 | 668.18 |
| 1992-11-24 | 740 | 740 | 740 | 740 | 6,000 | 672.73 |
| 1992-11-20 | 726 | 735 | 726 | 735 | 17,000 | 668.18 |
| 1992-11-19 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1992-11-18 | 730 | 750 | 730 | 750 | 22,000 | 681.82 |
| 1992-11-17 | 725 | 725 | 710 | 710 | 6,000 | 645.46 |
| 1992-11-16 | 725 | 726 | 725 | 726 | 2,000 | 660 |
| 1992-11-13 | 725 | 725 | 725 | 725 | 1,000 | 659.09 |
| 1992-11-12 | 745 | 745 | 735 | 735 | 8,000 | 668.18 |
| 1992-11-11 | 745 | 745 | 745 | 745 | 2,000 | 677.27 |
| 1992-11-09 | 750 | 750 | 741 | 741 | 4,000 | 673.64 |
| 1992-11-06 | 760 | 760 | 750 | 750 | 2,000 | 681.82 |
| 1992-11-05 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 1992-11-04 | 770 | 770 | 760 | 760 | 5,000 | 690.91 |
| 1992-11-02 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1992-10-30 | 805 | 805 | 800 | 800 | 11,000 | 727.27 |
| 1992-10-29 | 801 | 801 | 801 | 801 | 1,000 | 728.18 |
| 1992-10-28 | 815 | 815 | 801 | 815 | 4,000 | 740.91 |
| 1992-10-27 | 824 | 824 | 801 | 820 | 17,000 | 745.46 |
| 1992-10-26 | 825 | 825 | 815 | 820 | 31,000 | 745.46 |
| 1992-10-23 | 775 | 805 | 775 | 805 | 27,000 | 731.82 |
| 1992-10-22 | 770 | 770 | 765 | 765 | 7,000 | 695.46 |
| 1992-10-21 | 760 | 770 | 760 | 770 | 3,000 | 700 |
| 1992-10-20 | 760 | 760 | 751 | 760 | 8,000 | 690.91 |
| 1992-10-16 | 779 | 779 | 766 | 766 | 9,000 | 696.36 |
| 1992-10-15 | 765 | 775 | 765 | 775 | 8,000 | 704.55 |
| 1992-10-14 | 760 | 765 | 760 | 765 | 7,000 | 695.46 |
| 1992-10-13 | 750 | 750 | 747 | 750 | 21,000 | 681.82 |
| 1992-10-12 | 755 | 755 | 750 | 750 | 10,000 | 681.82 |
| 1992-10-09 | 751 | 760 | 751 | 760 | 11,000 | 690.91 |
| 1992-10-08 | 760 | 760 | 750 | 750 | 5,000 | 681.82 |
| 1992-10-07 | 770 | 770 | 770 | 770 | 8,000 | 700 |
| 1992-10-06 | 775 | 775 | 770 | 770 | 5,000 | 700 |
| 1992-10-05 | 790 | 790 | 760 | 760 | 22,000 | 690.91 |
| 1992-10-02 | 795 | 796 | 795 | 795 | 5,000 | 722.73 |
| 1992-10-01 | 790 | 795 | 790 | 795 | 3,000 | 722.73 |
| 1992-09-30 | 798 | 798 | 790 | 790 | 6,000 | 718.18 |
| 1992-09-29 | 824 | 824 | 810 | 818 | 19,000 | 743.64 |
| 1992-09-28 | 825 | 825 | 824 | 824 | 3,000 | 749.09 |
| 1992-09-24 | 829 | 835 | 829 | 830 | 13,000 | 754.55 |
| 1992-09-22 | 829 | 829 | 828 | 828 | 5,000 | 752.73 |
| 1992-09-21 | 839 | 839 | 830 | 830 | 2,000 | 754.55 |
| 1992-09-17 | 850 | 850 | 850 | 850 | 8,000 | 772.73 |
| 1992-09-16 | 870 | 870 | 855 | 869 | 7,000 | 790 |
| 1992-09-14 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1992-09-11 | 870 | 880 | 870 | 880 | 19,000 | 800 |
| 1992-09-10 | 877 | 887 | 875 | 880 | 13,000 | 800 |
| 1992-09-09 | 890 | 890 | 887 | 887 | 2,000 | 806.36 |
| 1992-09-08 | 880 | 890 | 880 | 890 | 11,000 | 809.09 |
| 1992-09-07 | 880 | 890 | 880 | 890 | 7,000 | 809.09 |
| 1992-09-04 | 860 | 870 | 860 | 870 | 20,000 | 790.91 |
| 1992-09-03 | 850 | 860 | 850 | 850 | 6,000 | 772.73 |
| 1992-09-02 | 850 | 865 | 850 | 860 | 10,000 | 781.82 |
| 1992-09-01 | 851 | 851 | 851 | 851 | 7,000 | 773.64 |
| 1992-08-31 | 839 | 849 | 839 | 849 | 20,000 | 771.82 |
| 1992-08-28 | 799 | 830 | 799 | 819 | 61,000 | 744.55 |
| 1992-08-27 | 755 | 801 | 755 | 800 | 13,000 | 727.27 |
| 1992-08-26 | 755 | 761 | 755 | 756 | 15,000 | 687.27 |
| 1992-08-25 | 750 | 750 | 750 | 750 | 10,000 | 681.82 |
| 1992-08-24 | 714 | 745 | 714 | 745 | 53,000 | 677.27 |
| 1992-08-21 | 683 | 704 | 673 | 704 | 33,000 | 640 |
| 1992-08-20 | 700 | 700 | 689 | 693 | 31,000 | 630 |
| 1992-08-19 | 689 | 700 | 689 | 700 | 9,000 | 636.36 |
| 1992-08-17 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1992-08-14 | 717 | 717 | 710 | 716 | 9,000 | 650.91 |
| 1992-08-13 | 720 | 720 | 718 | 718 | 6,000 | 652.73 |
| 1992-08-11 | 760 | 760 | 750 | 750 | 2,000 | 681.82 |
| 1992-08-07 | 780 | 780 | 780 | 780 | 11,000 | 709.09 |
| 1992-08-06 | 820 | 820 | 810 | 810 | 6,000 | 736.36 |
| 1992-08-05 | 830 | 830 | 828 | 828 | 17,000 | 752.73 |
| 1992-08-04 | 860 | 860 | 849 | 849 | 15,000 | 771.82 |
| 1992-08-03 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1992-07-31 | 870 | 870 | 865 | 870 | 10,000 | 790.91 |
| 1992-07-30 | 869 | 869 | 865 | 865 | 29,000 | 786.36 |
| 1992-07-29 | 889 | 889 | 889 | 889 | 1,000 | 808.18 |
| 1992-07-27 | 895 | 895 | 890 | 890 | 7,000 | 809.09 |
| 1992-07-24 | 895 | 895 | 895 | 895 | 7,000 | 813.64 |
| 1992-07-23 | 895 | 895 | 895 | 895 | 10,000 | 813.64 |
| 1992-07-22 | 910 | 910 | 895 | 900 | 34,000 | 818.18 |
| 1992-07-21 | 910 | 910 | 910 | 910 | 4,000 | 827.27 |
| 1992-07-20 | 910 | 910 | 910 | 910 | 10,000 | 827.27 |
| 1992-07-17 | 920 | 920 | 911 | 920 | 25,000 | 836.36 |
| 1992-07-16 | 920 | 925 | 920 | 925 | 46,000 | 840.91 |
| 1992-07-15 | 920 | 920 | 920 | 920 | 60,000 | 836.36 |
| 1992-07-14 | 900 | 920 | 900 | 920 | 45,000 | 836.36 |
| 1992-07-13 | 920 | 920 | 920 | 920 | 3,000 | 836.36 |
| 1992-07-10 | 951 | 951 | 932 | 933 | 62,000 | 848.18 |
| 1992-07-09 | 951 | 956 | 951 | 951 | 36,000 | 864.55 |
| 1992-07-08 | 955 | 960 | 955 | 960 | 4,000 | 872.73 |
| 1992-07-07 | 975 | 975 | 965 | 965 | 2,000 | 877.27 |
| 1992-07-06 | 975 | 975 | 966 | 975 | 5,000 | 886.36 |
| 1992-07-03 | 962 | 975 | 961 | 975 | 23,000 | 886.36 |
| 1992-07-02 | 961 | 966 | 960 | 965 | 36,000 | 877.27 |
| 1992-07-01 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
| 1992-06-30 | 965 | 965 | 960 | 960 | 16,000 | 872.73 |
| 1992-06-29 | 966 | 966 | 965 | 966 | 26,000 | 878.18 |
| 1992-06-26 | 970 | 970 | 966 | 966 | 24,000 | 878.18 |
| 1992-06-25 | 979 | 979 | 959 | 970 | 6,000 | 881.82 |
| 1992-06-24 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1992-06-23 | 985 | 985 | 974 | 984 | 99,000 | 894.55 |
| 1992-06-22 | 970 | 990 | 970 | 990 | 63,000 | 900 |
| 1992-06-19 | 930 | 970 | 925 | 970 | 63,000 | 881.82 |
| 1992-06-18 | 925 | 925 | 915 | 924 | 46,000 | 840 |
| 1992-06-17 | 930 | 930 | 920 | 930 | 16,000 | 845.46 |
| 1992-06-16 | 930 | 936 | 930 | 931 | 8,000 | 846.36 |
| 1992-06-15 | 920 | 940 | 920 | 932 | 46,000 | 847.27 |
| 1992-06-12 | 892 | 920 | 892 | 920 | 74,000 | 836.36 |
| 1992-06-11 | 890 | 890 | 885 | 890 | 3,000 | 809.09 |
| 1992-06-10 | 899 | 899 | 888 | 895 | 28,000 | 813.64 |
| 1992-06-09 | 920 | 920 | 895 | 900 | 23,000 | 818.18 |
| 1992-06-08 | 950 | 950 | 930 | 930 | 32,000 | 845.46 |
| 1992-06-05 | 960 | 960 | 950 | 960 | 17,000 | 872.73 |
| 1992-06-04 | 955 | 960 | 950 | 960 | 17,000 | 872.73 |
| 1992-06-03 | 955 | 965 | 950 | 965 | 10,000 | 877.27 |
| 1992-06-02 | 960 | 960 | 945 | 960 | 21,000 | 872.73 |
| 1992-06-01 | 950 | 955 | 950 | 950 | 9,000 | 863.64 |
| 1992-05-29 | 955 | 955 | 950 | 955 | 12,000 | 868.18 |
| 1992-05-28 | 950 | 950 | 950 | 950 | 13,000 | 863.64 |
| 1992-05-27 | 950 | 950 | 935 | 950 | 30,000 | 863.64 |
| 1992-05-26 | 950 | 951 | 936 | 949 | 16,000 | 862.73 |
| 1992-05-25 | 964 | 964 | 951 | 964 | 30,000 | 876.36 |
| 1992-05-22 | 979 | 979 | 972 | 973 | 6,000 | 884.55 |
| 1992-05-21 | 939 | 985 | 935 | 980 | 105,000 | 890.91 |
| 1992-05-20 | 935 | 940 | 935 | 940 | 19,000 | 854.55 |
| 1992-05-19 | 930 | 935 | 930 | 935 | 37,000 | 850 |
| 1992-05-18 | 930 | 935 | 923 | 930 | 27,000 | 845.46 |
| 1992-05-15 | 929 | 930 | 915 | 930 | 33,000 | 845.46 |
| 1992-05-14 | 931 | 931 | 928 | 929 | 36,000 | 844.55 |
| 1992-05-13 | 929 | 930 | 919 | 930 | 23,000 | 845.46 |
| 1992-05-12 | 925 | 930 | 920 | 930 | 29,000 | 845.46 |
| 1992-05-11 | 900 | 920 | 900 | 920 | 40,000 | 836.36 |
| 1992-05-08 | 880 | 890 | 875 | 889 | 63,000 | 808.18 |
| 1992-05-07 | 870 | 880 | 870 | 875 | 12,000 | 795.46 |
| 1992-05-06 | 850 | 879 | 840 | 879 | 50,000 | 799.09 |
| 1992-05-01 | 840 | 850 | 840 | 850 | 6,000 | 772.73 |
| 1992-04-30 | 840 | 840 | 839 | 840 | 12,000 | 763.64 |
| 1992-04-28 | 830 | 843 | 830 | 840 | 24,000 | 763.64 |
| 1992-04-27 | 830 | 830 | 820 | 820 | 13,000 | 745.46 |
| 1992-04-24 | 820 | 830 | 820 | 830 | 9,000 | 754.55 |
| 1992-04-23 | 815 | 819 | 811 | 811 | 6,000 | 737.27 |
| 1992-04-22 | 829 | 829 | 815 | 815 | 37,000 | 740.91 |
| 1992-04-21 | 820 | 821 | 820 | 821 | 9,000 | 746.36 |
| 1992-04-20 | 841 | 841 | 820 | 820 | 13,000 | 745.46 |
| 1992-04-17 | 841 | 846 | 841 | 845 | 18,000 | 768.18 |
| 1992-04-16 | 850 | 860 | 830 | 841 | 43,000 | 764.55 |
| 1992-04-15 | 830 | 840 | 830 | 840 | 6,000 | 763.64 |
| 1992-04-14 | 827 | 827 | 810 | 820 | 4,000 | 745.46 |
| 1992-04-13 | 825 | 837 | 825 | 827 | 9,000 | 751.82 |
| 1992-04-10 | 810 | 815 | 807 | 807 | 11,000 | 733.64 |
| 1992-04-09 | 798 | 800 | 790 | 800 | 24,000 | 727.27 |
| 1992-04-07 | 848 | 849 | 848 | 848 | 11,000 | 770.91 |
| 1992-04-06 | 849 | 849 | 848 | 849 | 19,000 | 771.82 |
| 1992-04-03 | 877 | 880 | 874 | 875 | 26,000 | 795.46 |
| 1992-04-02 | 897 | 900 | 877 | 887 | 21,000 | 806.36 |
| 1992-04-01 | 910 | 910 | 900 | 900 | 3,000 | 818.18 |
| 1992-03-31 | 915 | 923 | 915 | 923 | 4,000 | 839.09 |
| 1992-03-30 | 908 | 913 | 900 | 913 | 6,000 | 830 |
| 1992-03-27 | 910 | 910 | 900 | 908 | 5,000 | 825.46 |
| 1992-03-26 | 901 | 906 | 901 | 906 | 8,000 | 823.64 |
| 1992-03-25 | 918 | 928 | 900 | 900 | 32,000 | 818.18 |
| 1992-03-24 | 940 | 945 | 925 | 925 | 12,000 | 840.91 |
| 1992-03-23 | 930 | 945 | 921 | 945 | 8,000 | 859.09 |
| 1992-03-19 | 911 | 925 | 910 | 920 | 16,000 | 836.36 |
| 1992-03-18 | 930 | 930 | 920 | 920 | 23,000 | 836.36 |
| 1992-03-17 | 950 | 950 | 920 | 920 | 22,000 | 836.36 |
| 1992-03-16 | 979 | 979 | 950 | 950 | 3,000 | 863.64 |
| 1992-03-13 | 980 | 990 | 979 | 979 | 27,000 | 890 |
| 1992-03-12 | 994 | 994 | 989 | 989 | 17,000 | 899.09 |
| 1992-03-11 | 991 | 991 | 981 | 985 | 16,000 | 895.46 |
| 1992-03-10 | 990 | 1,000 | 990 | 990 | 4,000 | 900 |
| 1992-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1992-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 918.18 |
| 1992-03-05 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 927.27 |
| 1992-03-04 | 1,010 | 1,020 | 1,010 | 1,020 | 24,000 | 927.27 |
| 1992-03-03 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 927.27 |
| 1992-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 936.36 |
| 1992-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 954.55 |
| 1992-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1992-02-26 | 1,000 | 1,030 | 1,000 | 1,030 | 33,000 | 936.36 |
| 1992-02-25 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 918.18 |
| 1992-02-24 | 990 | 990 | 990 | 990 | 15,000 | 900 |
| 1992-02-21 | 981 | 1,010 | 980 | 1,010 | 34,000 | 918.18 |
| 1992-02-20 | 1,000 | 1,000 | 990 | 1,000 | 22,000 | 909.09 |
| 1992-02-19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1992-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1992-02-17 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 936.36 |
| 1992-02-14 | 1,070 | 1,070 | 1,050 | 1,050 | 66,000 | 954.55 |
| 1992-02-12 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 963.64 |
| 1992-02-10 | 1,110 | 1,110 | 1,110 | 1,110 | 27,000 | 1,009.09 |
| 1992-02-07 | 1,110 | 1,130 | 1,110 | 1,110 | 73,000 | 1,009.09 |
| 1992-02-06 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 1,000 |
| 1992-02-05 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 | 1,027.27 |
| 1992-02-04 | 1,110 | 1,130 | 1,110 | 1,130 | 25,000 | 1,027.27 |
| 1992-02-03 | 1,090 | 1,110 | 1,080 | 1,100 | 47,000 | 1,000 |
| 1992-01-31 | 1,020 | 1,080 | 1,020 | 1,080 | 65,000 | 981.82 |
| 1992-01-30 | 970 | 1,010 | 970 | 1,000 | 53,000 | 909.09 |
| 1992-01-29 | 975 | 975 | 974 | 975 | 13,000 | 886.36 |
| 1992-01-28 | 960 | 990 | 960 | 970 | 19,000 | 881.82 |
| 1992-01-27 | 970 | 970 | 970 | 970 | 2,000 | 881.82 |
| 1992-01-24 | 1,010 | 1,010 | 980 | 980 | 17,000 | 890.91 |
| 1992-01-23 | 995 | 1,000 | 990 | 1,000 | 16,000 | 909.09 |
| 1992-01-22 | 990 | 1,010 | 990 | 1,000 | 14,000 | 909.09 |
| 1992-01-21 | 979 | 980 | 979 | 980 | 23,000 | 890.91 |
| 1992-01-20 | 990 | 990 | 980 | 980 | 4,000 | 890.91 |
| 1992-01-17 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1992-01-16 | 1,030 | 1,040 | 1,030 | 1,040 | 18,000 | 945.46 |
| 1992-01-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1992-01-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1992-01-09 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1992-01-08 | 1,040 | 1,060 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1992-01-07 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 963.64 |
| 1992-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 936.36 |
分割・併合履歴 ： [1994-09-27]1株→1.1株