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