6406 フジテック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,080 | 1,090 | 1,070 | 1,090 | 116,000 | 1,090 |
| 1995-12-28 | 1,120 | 1,120 | 1,080 | 1,090 | 171,000 | 1,090 |
| 1995-12-27 | 1,110 | 1,140 | 1,100 | 1,130 | 291,000 | 1,130 |
| 1995-12-26 | 1,090 | 1,130 | 1,080 | 1,110 | 454,000 | 1,110 |
| 1995-12-25 | 1,080 | 1,080 | 1,050 | 1,070 | 61,000 | 1,070 |
| 1995-12-22 | 1,080 | 1,120 | 1,060 | 1,070 | 637,000 | 1,070 |
| 1995-12-21 | 1,110 | 1,120 | 1,080 | 1,080 | 226,000 | 1,080 |
| 1995-12-20 | 1,110 | 1,140 | 1,060 | 1,130 | 501,000 | 1,130 |
| 1995-12-19 | 1,080 | 1,170 | 1,060 | 1,110 | 782,000 | 1,110 |
| 1995-12-18 | 1,160 | 1,170 | 1,070 | 1,100 | 832,000 | 1,100 |
| 1995-12-15 | 1,030 | 1,210 | 1,020 | 1,170 | 2,332,000 | 1,170 |
| 1995-12-14 | 1,020 | 1,030 | 1,000 | 1,030 | 365,000 | 1,030 |
| 1995-12-13 | 1,010 | 1,050 | 1,010 | 1,030 | 283,000 | 1,030 |
| 1995-12-12 | 1,050 | 1,050 | 1,000 | 1,030 | 271,000 | 1,030 |
| 1995-12-11 | 1,030 | 1,080 | 1,030 | 1,050 | 244,000 | 1,050 |
| 1995-12-08 | 1,020 | 1,080 | 1,010 | 1,030 | 365,000 | 1,030 |
| 1995-12-07 | 1,040 | 1,050 | 1,020 | 1,020 | 278,000 | 1,020 |
| 1995-12-06 | 1,030 | 1,090 | 1,030 | 1,040 | 326,000 | 1,040 |
| 1995-12-05 | 1,070 | 1,070 | 1,030 | 1,040 | 336,000 | 1,040 |
| 1995-12-04 | 1,130 | 1,130 | 1,070 | 1,080 | 643,000 | 1,080 |
| 1995-12-01 | 1,110 | 1,150 | 1,080 | 1,130 | 2,154,000 | 1,130 |
| 1995-11-30 | 993 | 1,090 | 993 | 1,090 | 1,270,000 | 1,090 |
| 1995-11-29 | 989 | 1,030 | 980 | 990 | 2,230,000 | 990 |
| 1995-11-28 | 879 | 969 | 873 | 969 | 1,748,000 | 969 |
| 1995-11-27 | 818 | 890 | 818 | 869 | 768,000 | 869 |
| 1995-11-24 | 819 | 820 | 819 | 820 | 145,000 | 820 |
| 1995-11-22 | 825 | 825 | 820 | 820 | 107,000 | 820 |
| 1995-11-21 | 810 | 828 | 810 | 825 | 112,000 | 825 |
| 1995-11-20 | 810 | 815 | 810 | 810 | 62,000 | 810 |
| 1995-11-17 | 809 | 810 | 805 | 810 | 135,000 | 810 |
| 1995-11-16 | 809 | 809 | 805 | 809 | 17,000 | 809 |
| 1995-11-15 | 804 | 809 | 804 | 809 | 4,000 | 809 |
| 1995-11-14 | 810 | 810 | 809 | 809 | 9,000 | 809 |
| 1995-11-13 | 810 | 810 | 810 | 810 | 56,000 | 810 |
| 1995-11-10 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1995-11-09 | 813 | 818 | 813 | 818 | 20,000 | 818 |
| 1995-11-08 | 819 | 820 | 813 | 813 | 41,000 | 813 |
| 1995-11-07 | 820 | 830 | 815 | 820 | 180,000 | 820 |
| 1995-11-06 | 820 | 820 | 816 | 820 | 9,000 | 820 |
| 1995-11-02 | 810 | 827 | 810 | 821 | 28,000 | 821 |
| 1995-11-01 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1995-10-31 | 814 | 815 | 814 | 815 | 13,000 | 815 |
| 1995-10-30 | 810 | 815 | 805 | 815 | 32,000 | 815 |
| 1995-10-27 | 795 | 810 | 794 | 810 | 38,000 | 810 |
| 1995-10-26 | 807 | 807 | 795 | 800 | 30,000 | 800 |
| 1995-10-25 | 797 | 797 | 796 | 797 | 6,000 | 797 |
| 1995-10-24 | 800 | 800 | 796 | 796 | 19,000 | 796 |
| 1995-10-23 | 796 | 800 | 796 | 800 | 19,000 | 800 |
| 1995-10-20 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 1995-10-19 | 800 | 800 | 796 | 800 | 10,000 | 800 |
| 1995-10-18 | 795 | 800 | 795 | 800 | 18,000 | 800 |
| 1995-10-17 | 796 | 800 | 796 | 800 | 119,000 | 800 |
| 1995-10-16 | 790 | 792 | 790 | 790 | 24,000 | 790 |
| 1995-10-13 | 805 | 810 | 800 | 800 | 47,000 | 800 |
| 1995-10-12 | 807 | 809 | 807 | 808 | 23,000 | 808 |
| 1995-10-11 | 805 | 807 | 805 | 807 | 28,000 | 807 |
| 1995-10-09 | 805 | 805 | 805 | 805 | 14,000 | 805 |
| 1995-10-06 | 803 | 805 | 803 | 805 | 4,000 | 805 |
| 1995-10-05 | 800 | 800 | 793 | 793 | 15,000 | 793 |
| 1995-10-04 | 809 | 810 | 801 | 808 | 23,000 | 808 |
| 1995-10-03 | 809 | 809 | 804 | 809 | 10,000 | 809 |
| 1995-10-02 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-09-29 | 800 | 803 | 800 | 800 | 20,000 | 800 |
| 1995-09-28 | 771 | 790 | 771 | 790 | 27,000 | 790 |
| 1995-09-27 | 805 | 805 | 795 | 800 | 19,000 | 800 |
| 1995-09-26 | 805 | 805 | 805 | 805 | 19,000 | 805 |
| 1995-09-25 | 815 | 815 | 810 | 810 | 32,000 | 810 |
| 1995-09-22 | 826 | 826 | 816 | 816 | 22,000 | 816 |
| 1995-09-21 | 827 | 827 | 820 | 826 | 23,000 | 826 |
| 1995-09-20 | 840 | 840 | 827 | 827 | 22,000 | 827 |
| 1995-09-19 | 840 | 840 | 830 | 830 | 34,000 | 830 |
| 1995-09-18 | 835 | 845 | 830 | 843 | 80,000 | 843 |
| 1995-09-14 | 820 | 835 | 820 | 834 | 98,000 | 834 |
| 1995-09-13 | 815 | 820 | 811 | 820 | 24,000 | 820 |
| 1995-09-12 | 815 | 815 | 811 | 811 | 18,000 | 811 |
| 1995-09-11 | 830 | 830 | 810 | 815 | 138,000 | 815 |
| 1995-09-08 | 822 | 837 | 822 | 830 | 39,000 | 830 |
| 1995-09-07 | 823 | 823 | 812 | 815 | 3,000 | 815 |
| 1995-09-06 | 830 | 830 | 828 | 830 | 19,000 | 830 |
| 1995-09-05 | 830 | 840 | 811 | 840 | 27,000 | 840 |
| 1995-09-04 | 840 | 840 | 840 | 840 | 40,000 | 840 |
| 1995-09-01 | 819 | 825 | 818 | 825 | 24,000 | 825 |
| 1995-08-31 | 830 | 835 | 825 | 835 | 57,000 | 835 |
| 1995-08-30 | 835 | 835 | 820 | 830 | 36,000 | 830 |
| 1995-08-29 | 830 | 830 | 815 | 819 | 10,000 | 819 |
| 1995-08-28 | 835 | 835 | 830 | 830 | 16,000 | 830 |
| 1995-08-25 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1995-08-24 | 837 | 837 | 837 | 837 | 16,000 | 837 |
| 1995-08-23 | 847 | 847 | 825 | 827 | 121,000 | 827 |
| 1995-08-22 | 849 | 849 | 830 | 848 | 8,000 | 848 |
| 1995-08-21 | 828 | 850 | 825 | 850 | 53,000 | 850 |
| 1995-08-18 | 825 | 830 | 820 | 828 | 67,000 | 828 |
| 1995-08-17 | 826 | 826 | 818 | 825 | 75,000 | 825 |
| 1995-08-16 | 821 | 857 | 821 | 845 | 130,000 | 845 |
| 1995-08-15 | 781 | 815 | 781 | 815 | 50,000 | 815 |
| 1995-08-14 | 772 | 789 | 772 | 781 | 83,000 | 781 |
| 1995-08-11 | 772 | 772 | 770 | 772 | 48,000 | 772 |
| 1995-08-10 | 766 | 772 | 765 | 772 | 69,000 | 772 |
| 1995-08-09 | 769 | 770 | 764 | 764 | 42,000 | 764 |
| 1995-08-08 | 756 | 770 | 750 | 770 | 43,000 | 770 |
| 1995-08-07 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1995-08-04 | 760 | 770 | 758 | 761 | 107,000 | 761 |
| 1995-08-03 | 758 | 760 | 747 | 760 | 137,000 | 760 |
| 1995-08-02 | 724 | 749 | 724 | 745 | 149,000 | 745 |
| 1995-08-01 | 714 | 724 | 708 | 724 | 33,000 | 724 |
| 1995-07-31 | 729 | 729 | 715 | 719 | 6,000 | 719 |
| 1995-07-28 | 714 | 740 | 714 | 730 | 11,000 | 730 |
| 1995-07-27 | 705 | 724 | 705 | 724 | 4,000 | 724 |
| 1995-07-26 | 717 | 725 | 717 | 725 | 6,000 | 725 |
| 1995-07-25 | 725 | 729 | 725 | 727 | 73,000 | 727 |
| 1995-07-24 | 734 | 734 | 729 | 729 | 10,000 | 729 |
| 1995-07-21 | 695 | 705 | 695 | 705 | 23,000 | 705 |
| 1995-07-20 | 685 | 705 | 681 | 705 | 8,000 | 705 |
| 1995-07-19 | 700 | 705 | 700 | 705 | 31,000 | 705 |
| 1995-07-18 | 730 | 735 | 720 | 720 | 106,000 | 720 |
| 1995-07-17 | 720 | 720 | 700 | 720 | 48,000 | 720 |
| 1995-07-14 | 689 | 690 | 679 | 690 | 124,000 | 690 |
| 1995-07-13 | 699 | 699 | 680 | 690 | 22,000 | 690 |
| 1995-07-12 | 705 | 706 | 699 | 700 | 42,000 | 700 |
| 1995-07-11 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1995-07-10 | 695 | 720 | 695 | 710 | 24,000 | 710 |
| 1995-07-07 | 665 | 701 | 665 | 681 | 60,000 | 681 |
| 1995-07-06 | 640 | 660 | 640 | 660 | 4,000 | 660 |
| 1995-07-05 | 639 | 645 | 639 | 640 | 17,000 | 640 |
| 1995-07-04 | 640 | 645 | 640 | 640 | 23,000 | 640 |
| 1995-07-03 | 640 | 640 | 640 | 640 | 18,000 | 640 |
| 1995-06-30 | 640 | 640 | 640 | 640 | 50,000 | 640 |
| 1995-06-29 | 632 | 635 | 630 | 630 | 16,000 | 630 |
| 1995-06-28 | 625 | 632 | 625 | 632 | 43,000 | 632 |
| 1995-06-27 | 627 | 632 | 627 | 632 | 168,000 | 632 |
| 1995-06-26 | 645 | 645 | 640 | 640 | 9,000 | 640 |
| 1995-06-23 | 630 | 640 | 629 | 635 | 40,000 | 635 |
| 1995-06-22 | 647 | 647 | 617 | 630 | 7,000 | 630 |
| 1995-06-21 | 642 | 648 | 642 | 648 | 3,000 | 648 |
| 1995-06-20 | 670 | 670 | 640 | 640 | 6,000 | 640 |
| 1995-06-19 | 650 | 650 | 648 | 648 | 12,000 | 648 |
| 1995-06-16 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 1995-06-15 | 645 | 650 | 645 | 649 | 75,000 | 649 |
| 1995-06-14 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1995-06-13 | 659 | 659 | 650 | 655 | 4,000 | 655 |
| 1995-06-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-06-09 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1995-06-08 | 705 | 710 | 695 | 710 | 14,000 | 710 |
| 1995-06-07 | 715 | 715 | 705 | 710 | 25,000 | 710 |
| 1995-06-06 | 740 | 740 | 705 | 705 | 23,000 | 705 |
| 1995-06-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-06-02 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 1995-06-01 | 735 | 735 | 734 | 735 | 19,000 | 735 |
| 1995-05-31 | 736 | 736 | 734 | 734 | 10,000 | 734 |
| 1995-05-30 | 735 | 735 | 733 | 734 | 18,000 | 734 |
| 1995-05-29 | 740 | 740 | 733 | 734 | 17,000 | 734 |
| 1995-05-26 | 720 | 730 | 720 | 730 | 23,000 | 730 |
| 1995-05-25 | 767 | 767 | 720 | 720 | 63,000 | 720 |
| 1995-05-24 | 774 | 774 | 760 | 760 | 23,000 | 760 |
| 1995-05-23 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1995-05-22 | 779 | 779 | 777 | 777 | 28,000 | 777 |
| 1995-05-19 | 781 | 781 | 780 | 780 | 13,000 | 780 |
| 1995-05-18 | 782 | 785 | 780 | 780 | 17,000 | 780 |
| 1995-05-17 | 778 | 778 | 777 | 777 | 19,000 | 777 |
| 1995-05-16 | 780 | 780 | 776 | 777 | 23,000 | 777 |
| 1995-05-15 | 781 | 781 | 775 | 780 | 27,000 | 780 |
| 1995-05-12 | 799 | 799 | 785 | 785 | 69,000 | 785 |
| 1995-05-11 | 825 | 825 | 801 | 801 | 16,000 | 801 |
| 1995-05-10 | 829 | 829 | 829 | 829 | 11,000 | 829 |
| 1995-05-09 | 830 | 830 | 810 | 830 | 27,000 | 830 |
| 1995-05-08 | 828 | 831 | 820 | 830 | 20,000 | 830 |
| 1995-05-02 | 832 | 832 | 829 | 830 | 25,000 | 830 |
| 1995-05-01 | 829 | 830 | 829 | 829 | 9,000 | 829 |
| 1995-04-28 | 832 | 832 | 828 | 828 | 19,000 | 828 |
| 1995-04-27 | 826 | 833 | 825 | 833 | 63,000 | 833 |
| 1995-04-26 | 825 | 825 | 821 | 822 | 30,000 | 822 |
| 1995-04-25 | 825 | 827 | 825 | 826 | 23,000 | 826 |
| 1995-04-24 | 825 | 828 | 825 | 825 | 78,000 | 825 |
| 1995-04-21 | 829 | 830 | 816 | 816 | 58,000 | 816 |
| 1995-04-20 | 801 | 819 | 801 | 819 | 24,000 | 819 |
| 1995-04-19 | 795 | 800 | 794 | 800 | 20,000 | 800 |
| 1995-04-18 | 795 | 795 | 792 | 795 | 27,000 | 795 |
| 1995-04-17 | 789 | 795 | 784 | 795 | 17,000 | 795 |
| 1995-04-14 | 794 | 794 | 787 | 788 | 48,000 | 788 |
| 1995-04-13 | 795 | 795 | 790 | 791 | 30,000 | 791 |
| 1995-04-12 | 795 | 795 | 790 | 794 | 34,000 | 794 |
| 1995-04-10 | 773 | 795 | 773 | 795 | 21,000 | 795 |
| 1995-04-07 | 800 | 800 | 773 | 773 | 5,000 | 773 |
| 1995-04-06 | 800 | 801 | 795 | 801 | 19,000 | 801 |
| 1995-04-05 | 801 | 801 | 800 | 801 | 7,000 | 801 |
| 1995-04-04 | 791 | 808 | 780 | 808 | 31,000 | 808 |
| 1995-04-03 | 804 | 804 | 791 | 791 | 15,000 | 791 |
| 1995-03-31 | 810 | 819 | 800 | 817 | 24,000 | 817 |
| 1995-03-30 | 785 | 790 | 780 | 790 | 18,000 | 790 |
| 1995-03-29 | 780 | 790 | 780 | 790 | 19,000 | 790 |
| 1995-03-28 | 777 | 783 | 775 | 780 | 88,000 | 780 |
| 1995-03-27 | 775 | 775 | 769 | 775 | 41,000 | 775 |
| 1995-03-24 | 788 | 788 | 745 | 755 | 54,000 | 755 |
| 1995-03-23 | 810 | 810 | 770 | 770 | 70,000 | 770 |
| 1995-03-22 | 810 | 810 | 810 | 810 | 31,000 | 810 |
| 1995-03-20 | 821 | 821 | 800 | 800 | 16,000 | 800 |
| 1995-03-17 | 820 | 820 | 800 | 810 | 144,000 | 810 |
| 1995-03-16 | 815 | 816 | 815 | 815 | 38,000 | 815 |
| 1995-03-15 | 814 | 815 | 800 | 815 | 117,000 | 815 |
| 1995-03-14 | 819 | 819 | 810 | 810 | 43,000 | 810 |
| 1995-03-13 | 820 | 824 | 805 | 818 | 66,000 | 818 |
| 1995-03-10 | 840 | 840 | 818 | 820 | 100,000 | 820 |
| 1995-03-09 | 860 | 860 | 855 | 856 | 23,000 | 856 |
| 1995-03-08 | 880 | 880 | 860 | 860 | 42,000 | 860 |
| 1995-03-07 | 887 | 887 | 886 | 887 | 8,000 | 887 |
| 1995-03-06 | 900 | 900 | 890 | 890 | 47,000 | 890 |
| 1995-03-03 | 895 | 900 | 895 | 900 | 16,000 | 900 |
| 1995-03-02 | 910 | 910 | 900 | 905 | 21,000 | 905 |
| 1995-03-01 | 930 | 930 | 900 | 900 | 21,000 | 900 |
| 1995-02-28 | 941 | 947 | 930 | 936 | 13,000 | 936 |
| 1995-02-24 | 980 | 980 | 960 | 967 | 42,000 | 967 |
| 1995-02-23 | 985 | 985 | 970 | 970 | 48,000 | 970 |
| 1995-02-22 | 991 | 991 | 985 | 985 | 21,000 | 985 |
| 1995-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-02-20 | 1,000 | 1,000 | 995 | 1,000 | 86,000 | 1,000 |
| 1995-02-17 | 1,000 | 1,000 | 990 | 1,000 | 16,000 | 1,000 |
| 1995-02-16 | 1,010 | 1,040 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-02-15 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1995-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-02-10 | 1,010 | 1,020 | 1,000 | 1,010 | 36,000 | 1,010 |
| 1995-02-09 | 1,020 | 1,020 | 997 | 1,000 | 32,000 | 1,000 |
| 1995-02-08 | 1,030 | 1,030 | 991 | 1,020 | 42,000 | 1,020 |
| 1995-02-07 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-02-06 | 1,070 | 1,090 | 1,050 | 1,090 | 59,000 | 1,090 |
| 1995-02-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-02-02 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1995-02-01 | 1,070 | 1,120 | 1,070 | 1,120 | 27,000 | 1,120 |
| 1995-01-31 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-01-30 | 1,080 | 1,130 | 1,080 | 1,120 | 26,000 | 1,120 |
| 1995-01-27 | 1,100 | 1,130 | 1,080 | 1,080 | 49,000 | 1,080 |
| 1995-01-26 | 1,080 | 1,100 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1995-01-25 | 1,010 | 1,060 | 1,010 | 1,060 | 54,000 | 1,060 |
| 1995-01-24 | 990 | 1,030 | 985 | 1,030 | 22,000 | 1,030 |
| 1995-01-23 | 1,090 | 1,090 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1995-01-20 | 1,090 | 1,090 | 1,080 | 1,090 | 42,000 | 1,090 |
| 1995-01-19 | 1,070 | 1,090 | 1,050 | 1,090 | 79,000 | 1,090 |
| 1995-01-18 | 1,070 | 1,090 | 1,070 | 1,090 | 36,000 | 1,090 |
| 1995-01-17 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1995-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1995-01-12 | 1,100 | 1,110 | 1,100 | 1,110 | 43,000 | 1,110 |
| 1995-01-11 | 1,110 | 1,130 | 1,110 | 1,110 | 37,000 | 1,110 |
| 1995-01-10 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1995-01-09 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1995-01-06 | 1,140 | 1,140 | 1,110 | 1,110 | 71,000 | 1,110 |
| 1995-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-01-04 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 | 1,160 |
分割・併合履歴 ： [1994-09-27]1株→1.1株