6406 フジテック(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3067072067072032,000720
1997-12-29654658640658200,000658
1997-12-2667067063564697,000646
1997-12-25670692665671108,000671
1997-12-24670676666672106,000672
1997-12-22680685666675148,000675
1997-12-19680698665695125,000695
1997-12-1869270669069058,000690
1997-12-17699710692705177,000705
1997-12-1668069968069621,000696
1997-12-1568068066367956,000679
1997-12-12690690660680248,000680
1997-12-1169069067067079,000670
1997-12-10700700686690273,000690
1997-12-0969070069070080,000700
1997-12-08712712690690207,000690
1997-12-0572072071571570,000715
1997-12-04720720713720225,000720
1997-12-03730732720723447,000723
1997-12-02720730715724249,000724
1997-12-01650693648693302,000693
1997-11-28655660632632341,000632
1997-11-2768068565165199,000651
1997-11-26730750680680113,000680
1997-11-25740760730730223,000730
1997-11-21746790745790189,000790
1997-11-20739751730746268,000746
1997-11-1973973973973998,000739
1997-11-18840840835839176,000839
1997-11-17850857840840210,000840
1997-11-14875875830851776,000851
1997-11-13940940910915240,000915
1997-11-12945945930930119,000930
1997-11-11930940930940172,000940
1997-11-10938940937938120,000938
1997-11-07957957938938342,000938
1997-11-06945958944958338,000958
1997-11-05951960938941587,000941
1997-11-041,0301,030981990154,000990
1997-10-311,0201,0401,0201,030183,0001,030
1997-10-301,0801,0801,0101,06086,0001,060
1997-10-291,0901,1101,0801,080184,0001,080
1997-10-281,1101,1201,0801,080167,0001,080
1997-10-271,1701,1701,1501,170154,0001,170
1997-10-241,1901,2001,1801,200416,0001,200
1997-10-231,2301,2401,1901,190208,0001,190
1997-10-221,2301,2401,2301,24017,0001,240
1997-10-211,2301,2401,2201,22043,0001,220
1997-10-201,2301,2401,2301,2408,0001,240
1997-10-171,2301,2301,2201,23010,0001,230
1997-10-161,2201,2401,2201,24059,0001,240
1997-10-151,2201,2401,2201,230148,0001,230
1997-10-141,2301,2301,2001,23041,0001,230
1997-10-131,2201,2201,2101,21074,0001,210
1997-10-091,2101,2101,1901,21055,0001,210
1997-10-081,1901,2101,1801,210161,0001,210
1997-10-071,2001,2101,1801,180220,0001,180
1997-10-061,2101,2101,1801,210207,0001,210
1997-10-031,2101,2201,1801,210395,0001,210
1997-10-021,2501,2501,2301,230178,0001,230
1997-10-011,2601,2701,2301,250128,0001,250
1997-09-301,2601,2601,2501,260133,0001,260
1997-09-291,2401,2501,2301,250121,0001,250
1997-09-261,2901,2901,2501,250302,0001,250
1997-09-251,2801,3201,2701,300252,0001,300
1997-09-241,2601,2901,2601,280322,0001,280
1997-09-221,2601,2601,2601,26050,0001,260
1997-09-191,2201,2601,2101,260219,0001,260
1997-09-181,2001,2301,2001,230183,0001,230
1997-09-171,2001,2101,1901,200190,0001,200
1997-09-161,2201,2201,2001,22045,0001,220
1997-09-121,1901,2201,1901,220225,0001,220
1997-09-111,2201,2201,1801,180371,0001,180
1997-09-101,2501,2601,2201,230516,0001,230
1997-09-091,2901,2901,2501,250316,0001,250
1997-09-081,3201,3201,3001,31044,0001,310
1997-09-051,3301,3401,3001,310280,0001,310
1997-09-041,3601,3701,3301,340211,0001,340
1997-09-031,3601,3801,3501,360255,0001,360
1997-09-021,3301,3601,3301,340141,0001,340
1997-09-011,3701,3701,3501,35059,0001,350
1997-08-291,4001,4101,3501,410288,0001,410
1997-08-281,4301,4401,4101,410171,0001,410
1997-08-271,4301,4401,4301,430132,0001,430
1997-08-261,4101,4601,4001,430517,0001,430
1997-08-251,3501,4101,3501,400297,0001,400
1997-08-221,4201,4301,3901,39099,0001,390
1997-08-211,4801,4801,4401,440142,0001,440
1997-08-201,4401,4701,4401,470111,0001,470
1997-08-191,4801,4901,4301,430222,0001,430
1997-08-181,4401,4601,4401,460103,0001,460
1997-08-151,4501,4801,4501,480221,0001,480
1997-08-141,4201,4401,4101,440186,0001,440
1997-08-131,4001,4201,3901,410241,0001,410
1997-08-121,4001,4101,3801,400255,0001,400
1997-08-111,4301,4301,3901,390107,0001,390
1997-08-081,4301,4401,4201,440157,0001,440
1997-08-071,4501,4701,4301,430214,0001,430
1997-08-061,4401,4401,4201,440225,0001,440
1997-08-051,4501,4501,4201,450108,0001,450
1997-08-041,4701,4701,4401,45080,0001,450
1997-08-011,5001,5001,4701,470119,0001,470
1997-07-311,4601,5101,4601,500214,0001,500
1997-07-301,5101,5101,4601,460289,0001,460
1997-07-291,4901,5301,4901,510656,0001,510
1997-07-281,4801,5001,4701,500247,0001,500
1997-07-251,4901,4901,4601,48099,0001,480
1997-07-241,4801,4901,4701,490129,0001,490
1997-07-231,4901,4901,4701,480107,0001,480
1997-07-221,5101,5101,4701,500112,0001,500
1997-07-181,5201,5301,5101,530271,0001,530
1997-07-171,5101,5301,5101,520479,0001,520
1997-07-161,4701,5101,4701,510496,0001,510
1997-07-151,4901,4901,4701,470215,0001,470
1997-07-141,4601,5001,4601,4801,159,0001,480
1997-07-111,4201,4501,4101,450906,0001,450
1997-07-101,4101,4101,4001,410155,0001,410
1997-07-091,4101,4101,4001,400503,0001,400
1997-07-081,4101,4101,4001,410129,0001,410
1997-07-071,4101,4201,4101,410158,0001,410
1997-07-041,4301,4301,4101,410163,0001,410
1997-07-031,4101,4301,4001,4301,022,0001,430
1997-07-021,3701,4101,3701,3901,468,0001,390
1997-07-011,3601,3701,3501,370264,0001,370
1997-06-301,3701,3801,3601,360364,0001,360
1997-06-271,3601,3701,3501,370212,0001,370
1997-06-261,3701,3701,3601,360207,0001,360
1997-06-251,3601,3701,3501,370267,0001,370
1997-06-241,3501,3601,3501,360138,0001,360
1997-06-231,3501,3601,3401,360100,0001,360
1997-06-201,3401,3501,3301,340184,0001,340
1997-06-191,3501,3501,3401,34065,0001,340
1997-06-181,3601,3601,3401,350209,0001,350
1997-06-171,3701,3701,3601,370203,0001,370
1997-06-161,3701,3801,3701,370158,0001,370
1997-06-131,3801,3801,3701,370830,0001,370
1997-06-121,3801,3801,3701,380187,0001,380
1997-06-111,3801,3801,3701,380218,0001,380
1997-06-101,3801,3901,3701,380762,0001,380
1997-06-091,3801,3901,3701,380309,0001,380
1997-06-061,3801,4001,3701,380849,0001,380
1997-06-051,3901,3901,3801,380234,0001,380
1997-06-041,3701,3901,3601,380824,0001,380
1997-06-031,3801,3901,3701,370404,0001,370
1997-06-021,3701,3901,3701,380497,0001,380
1997-05-301,3801,3901,3701,3901,555,0001,390
1997-05-291,3501,3801,3401,3601,743,0001,360
1997-05-281,3401,3501,3301,350452,0001,350
1997-05-271,3401,3501,3301,3401,379,0001,340
1997-05-261,3101,3101,2901,310277,0001,310
1997-05-231,2801,3001,2801,300452,0001,300
1997-05-221,2601,2801,2301,280250,0001,280
1997-05-211,2601,2701,2501,25095,0001,250
1997-05-201,2801,2801,2601,260167,0001,260
1997-05-191,2701,2901,2701,270357,0001,270
1997-05-161,2601,2801,2601,28064,0001,280
1997-05-151,2801,2801,2601,26057,0001,260
1997-05-141,2801,2901,2601,290271,0001,290
1997-05-131,2801,3001,2801,30076,0001,300
1997-05-121,2701,2901,2601,270125,0001,270
1997-05-091,3101,3101,2801,280149,0001,280
1997-05-081,3101,3201,3001,320222,0001,320
1997-05-071,3101,3401,3001,3301,139,0001,330
1997-05-061,3101,3101,2701,290218,0001,290
1997-05-021,3001,3101,3001,310302,0001,310
1997-05-011,3001,3101,2901,300359,0001,300
1997-04-301,2901,2901,2701,290528,0001,290
1997-04-281,2801,2901,2701,290159,0001,290
1997-04-251,2701,2901,2701,270276,0001,270
1997-04-241,2501,2901,2401,280563,0001,280
1997-04-231,2401,2601,2301,250331,0001,250
1997-04-221,2201,2401,2201,230226,0001,230
1997-04-211,2401,2401,2101,220106,0001,220
1997-04-181,2201,2501,2101,240420,0001,240
1997-04-171,2201,2201,2001,21071,0001,210
1997-04-161,2001,2201,2001,210362,0001,210
1997-04-151,1901,2101,1901,200157,0001,200
1997-04-141,1701,1901,1701,19056,0001,190
1997-04-111,1601,1701,1601,17026,0001,170
1997-04-101,1601,1601,1601,16054,0001,160
1997-04-091,1901,1901,1601,160177,0001,160
1997-04-081,1801,1901,1601,19093,0001,190
1997-04-071,2001,2001,1801,19093,0001,190
1997-04-041,1701,2101,1601,200378,0001,200
1997-04-031,1501,1701,1501,17086,0001,170
1997-04-021,1401,1501,1301,15029,0001,150
1997-04-011,1401,1401,1101,140141,0001,140
1997-03-311,1301,1401,1301,14010,0001,140
1997-03-281,1401,1401,1301,13014,0001,130
1997-03-271,1301,1301,1301,13019,0001,130
1997-03-261,1101,1501,1101,13027,0001,130
1997-03-251,1401,1401,1301,14041,0001,140
1997-03-241,1501,1601,1301,13054,0001,130
1997-03-211,1601,1601,1501,16029,0001,160
1997-03-191,1501,1601,1401,16090,0001,160
1997-03-181,1301,1401,1301,13054,0001,130
1997-03-171,1501,1501,1301,15092,0001,150
1997-03-141,1301,1501,1101,15095,0001,150
1997-03-131,1501,1501,1301,13046,0001,130
1997-03-121,1501,1601,1401,14058,0001,140
1997-03-111,1501,1501,1401,14091,0001,140
1997-03-101,1301,1601,1301,140118,0001,140
1997-03-071,1201,1401,1101,14073,0001,140
1997-03-061,1201,1401,1001,12071,0001,120
1997-03-051,1101,1301,1001,110125,0001,110
1997-03-041,1201,1201,1101,11046,0001,110
1997-03-031,1001,1201,1001,11048,0001,110
1997-02-281,1001,1301,1001,110410,0001,110
1997-02-271,0901,1001,0901,09039,0001,090
1997-02-261,1001,1101,0901,09073,0001,090
1997-02-251,1101,1201,0901,110239,0001,110
1997-02-241,1301,1801,1201,13039,0001,130
1997-02-211,1501,1601,1201,14064,0001,140
1997-02-201,1701,1801,1501,18063,0001,180
1997-02-191,1801,1801,1601,17064,0001,170
1997-02-181,1601,1901,1601,180329,0001,180
1997-02-171,1501,1501,1201,140144,0001,140
1997-02-141,0801,1501,0801,140356,0001,140
1997-02-131,0701,1101,0701,08080,0001,080
1997-02-121,0401,0501,0401,0501,512,0001,050
1997-02-101,0801,0801,0401,05068,0001,050
1997-02-071,0901,1001,0701,08037,0001,080
1997-02-061,0901,0901,0801,08032,0001,080
1997-02-051,0801,0801,0601,08036,0001,080
1997-02-041,0601,0801,0601,08047,0001,080
1997-02-031,0601,0601,0601,0604,0001,060
1997-01-311,0701,0701,0501,05053,0001,050
1997-01-301,0401,0601,0401,050122,0001,050
1997-01-291,0201,0401,0201,040173,0001,040
1997-01-281,0201,0301,0101,010161,0001,010
1997-01-271,0501,0601,0401,04028,0001,040
1997-01-241,0501,0501,0401,05021,0001,050
1997-01-231,0601,0601,0401,06044,0001,060
1997-01-221,0501,0601,0401,050216,0001,050
1997-01-211,0401,0601,0301,06054,0001,060
1997-01-201,0501,0501,0201,020121,0001,020
1997-01-171,0601,0601,0401,040154,0001,040
1997-01-161,0301,0501,0301,050112,0001,050
1997-01-141,0201,0401,0101,020196,0001,020
1997-01-131,0301,0401,0001,030320,0001,030
1997-01-101,0901,0901,0101,030267,0001,030
1997-01-091,1301,1301,1001,10087,0001,100
1997-01-081,1501,1501,1401,15096,0001,150
1997-01-071,1801,1801,1501,15065,0001,150
1997-01-061,1601,2001,1601,20049,0001,200

分割・併合履歴 : [1994-09-27]1株→1.1株