6406 フジテック(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	723	733	723	728	14,000	728
1998-12-29	730	730	728	728	12,000	728
1998-12-28	715	730	715	728	59,000	728
1998-12-25	736	736	718	718	9,000	718
1998-12-24	741	741	719	722	49,000	722
1998-12-22	770	770	750	751	29,000	751
1998-12-21	750	750	744	744	32,000	744
1998-12-18	738	738	720	720	25,000	720
1998-12-17	726	748	726	748	26,000	748
1998-12-16	726	746	720	746	91,000	746
1998-12-15	740	741	707	730	72,000	730
1998-12-14	797	797	765	765	16,000	765
1998-12-11	810	810	786	787	82,000	787
1998-12-10	820	821	820	821	7,000	821
1998-12-09	827	827	800	823	4,000	823
1998-12-08	800	829	798	829	56,000	829
1998-12-07	800	803	800	800	22,000	800
1998-12-04	810	810	790	805	52,000	805
1998-12-03	831	849	809	813	26,000	813
1998-12-02	845	845	826	840	70,000	840
1998-12-01	850	865	850	850	58,000	850
1998-11-30	849	890	848	880	131,000	880
1998-11-27	809	850	809	850	22,000	850
1998-11-26	850	850	841	849	28,000	849
1998-11-25	850	850	848	850	102,000	850
1998-11-24	850	860	843	843	206,000	843
1998-11-20	787	819	787	815	107,000	815
1998-11-19	755	785	755	785	224,000	785
1998-11-18	750	754	745	750	90,000	750
1998-11-17	748	750	745	746	89,000	746
1998-11-16	730	740	725	740	59,000	740
1998-11-13	725	725	715	719	117,000	719
1998-11-12	706	715	700	700	203,000	700
1998-11-11	709	711	700	700	119,000	700
1998-11-10	720	720	712	716	8,000	716
1998-11-09	745	745	725	730	166,000	730
1998-11-06	740	747	722	735	263,000	735
1998-11-05	685	720	685	720	189,000	720
1998-11-04	670	680	660	665	170,000	665
1998-11-02	670	670	660	660	119,000	660
1998-10-30	650	653	646	650	85,000	650
1998-10-29	641	645	611	630	111,000	630
1998-10-28	649	652	641	641	72,000	641
1998-10-27	650	650	640	646	71,000	646
1998-10-26	650	655	640	650	61,000	650
1998-10-23	650	654	645	650	27,000	650
1998-10-22	662	662	650	650	43,000	650
1998-10-21	659	668	650	659	128,000	659
1998-10-20	680	680	660	664	11,000	664
1998-10-19	680	681	671	680	34,000	680
1998-10-16	682	690	662	690	13,000	690
1998-10-15	640	662	640	662	18,000	662
1998-10-14	650	650	650	650	47,000	650
1998-10-13	680	680	650	650	41,000	650
1998-10-12	666	685	666	679	41,000	679
1998-10-09	671	679	660	666	47,000	666
1998-10-08	697	697	675	684	74,000	684
1998-10-07	665	700	635	699	70,000	699
1998-10-06	640	645	629	645	14,000	645
1998-10-05	665	665	648	648	61,000	648
1998-10-02	655	670	650	650	52,000	650
1998-10-01	688	698	645	645	121,000	645
1998-09-30	695	700	685	698	66,000	698
1998-09-29	699	700	691	700	64,000	700
1998-09-28	691	700	690	700	22,000	700
1998-09-25	700	700	690	691	35,000	691
1998-09-24	700	704	698	698	221,000	698
1998-09-22	696	703	695	700	215,000	700
1998-09-21	686	686	680	686	42,000	686
1998-09-18	670	689	670	686	45,000	686
1998-09-17	661	690	660	670	100,000	670
1998-09-16	651	669	651	660	81,000	660
1998-09-14	627	639	627	635	173,000	635
1998-09-11	625	635	606	619	181,000	619
1998-09-10	710	710	700	705	296,000	705
1998-09-09	715	715	710	711	110,000	711
1998-09-08	717	720	713	715	105,000	715
1998-09-07	715	723	715	718	86,000	718
1998-09-04	720	721	717	719	34,000	719
1998-09-03	749	750	730	730	136,000	730
1998-09-02	740	760	740	745	53,000	745
1998-09-01	760	760	730	730	134,000	730
1998-08-31	750	775	748	775	51,000	775
1998-08-28	750	756	745	751	41,000	751
1998-08-27	762	762	751	760	20,000	760
1998-08-26	774	774	767	767	11,000	767
1998-08-25	766	775	766	774	112,000	774
1998-08-24	770	777	770	777	9,000	777
1998-08-21	775	780	770	770	35,000	770
1998-08-20	780	780	770	775	47,000	775
1998-08-19	780	782	775	775	188,000	775
1998-08-18	780	790	780	780	44,000	780
1998-08-17	795	796	780	789	40,000	789
1998-08-14	835	835	800	819	30,000	819
1998-08-13	830	831	825	828	39,000	828
1998-08-12	815	832	814	832	21,000	832
1998-08-11	840	840	815	815	24,000	815
1998-08-10	845	845	840	843	60,000	843
1998-08-07	846	847	834	847	36,000	847
1998-08-06	837	837	834	837	38,000	837
1998-08-05	837	837	835	837	45,000	837
1998-08-04	833	837	825	837	31,000	837
1998-08-03	820	824	820	824	39,000	824
1998-07-31	839	840	836	836	51,000	836
1998-07-30	816	836	816	836	13,000	836
1998-07-29	830	835	830	835	12,000	835
1998-07-28	821	836	821	836	14,000	836
1998-07-27	826	835	825	825	38,000	825
1998-07-24	832	843	832	840	35,000	840
1998-07-23	828	836	828	832	72,000	832
1998-07-22	842	842	835	836	33,000	836
1998-07-21	842	845	842	842	26,000	842
1998-07-17	842	842	841	842	30,000	842
1998-07-16	833	842	832	842	12,000	842
1998-07-15	845	845	842	842	34,000	842
1998-07-14	845	845	844	845	16,000	845
1998-07-13	840	845	839	845	37,000	845
1998-07-10	825	858	825	840	18,000	840
1998-07-09	836	845	830	830	57,000	830
1998-07-08	870	870	835	835	42,000	835
1998-07-07	855	862	846	850	55,000	850
1998-07-06	869	869	855	855	45,000	855
1998-07-03	870	870	850	870	58,000	870
1998-07-02	854	862	854	861	100,000	861
1998-07-01	840	845	837	844	54,000	844
1998-06-30	855	855	834	840	89,000	840
1998-06-29	830	836	830	835	46,000	835
1998-06-26	840	840	825	830	34,000	830
1998-06-25	820	830	820	830	27,000	830
1998-06-24	835	835	830	830	23,000	830
1998-06-23	830	830	830	830	10,000	830
1998-06-22	830	838	820	838	14,000	838
1998-06-19	830	830	810	830	45,000	830
1998-06-18	810	820	810	820	27,000	820
1998-06-17	795	795	780	780	34,000	780
1998-06-16	770	780	751	778	121,000	778
1998-06-15	810	810	789	799	38,000	799
1998-06-12	815	815	804	815	90,000	815
1998-06-11	848	848	840	840	30,000	840
1998-06-10	860	860	848	848	63,000	848
1998-06-09	852	860	852	855	32,000	855
1998-06-08	853	858	853	856	18,000	856
1998-06-05	852	855	852	852	14,000	852
1998-06-04	848	851	848	851	6,000	851
1998-06-03	852	860	852	858	15,000	858
1998-06-02	881	885	875	878	12,000	878
1998-06-01	884	888	861	861	35,000	861
1998-05-29	861	900	855	890	21,000	890
1998-05-28	855	855	851	851	27,000	851
1998-05-27	889	889	851	851	15,000	851
1998-05-26	883	883	880	880	21,000	880
1998-05-25	880	885	876	882	43,000	882
1998-05-22	889	889	875	882	68,000	882
1998-05-21	875	890	870	870	160,000	870
1998-05-20	868	880	868	880	35,000	880
1998-05-19	851	859	851	858	35,000	858
1998-05-18	879	879	860	861	41,000	861
1998-05-15	865	879	856	879	22,000	879
1998-05-14	865	887	865	865	71,000	865
1998-05-13	850	860	848	860	49,000	860
1998-05-12	850	864	850	855	158,000	855
1998-05-11	820	830	820	830	16,000	830
1998-05-08	822	825	820	820	175,000	820
1998-05-07	820	827	820	820	18,000	820
1998-05-06	833	833	822	823	23,000	823
1998-05-01	820	828	820	823	39,000	823
1998-04-30	830	830	810	820	69,000	820
1998-04-28	830	831	830	831	100,000	831
1998-04-27	832	832	830	830	111,000	830
1998-04-24	840	841	820	840	179,000	840
1998-04-23	849	849	839	841	27,000	841
1998-04-22	825	839	820	839	89,000	839
1998-04-21	850	850	821	825	59,000	825
1998-04-20	840	841	834	834	121,000	834
1998-04-17	855	861	831	840	130,000	840
1998-04-16	890	891	875	875	200,000	875
1998-04-15	870	874	861	870	57,000	870
1998-04-14	860	870	857	861	39,000	861
1998-04-13	825	870	825	870	79,000	870
1998-04-10	825	831	825	825	73,000	825
1998-04-09	821	827	821	825	19,000	825
1998-04-08	820	827	820	820	83,000	820
1998-04-07	820	826	820	820	24,000	820
1998-04-06	814	828	814	820	92,000	820
1998-04-03	820	830	820	820	111,000	820
1998-04-02	830	841	825	830	203,000	830
1998-04-01	875	875	840	850	147,000	850
1998-03-31	875	875	850	873	218,000	873
1998-03-30	845	869	845	865	200,000	865
1998-03-27	840	845	835	841	136,000	841
1998-03-26	820	830	820	830	87,000	830
1998-03-25	798	816	790	812	82,000	812
1998-03-24	795	795	780	780	53,000	780
1998-03-23	798	801	784	785	94,000	785
1998-03-20	794	808	790	808	147,000	808
1998-03-19	766	797	766	787	282,000	787
1998-03-18	766	767	760	760	18,000	760
1998-03-17	766	767	751	751	131,000	751
1998-03-16	761	767	757	767	77,000	767
1998-03-13	760	770	760	760	322,000	760
1998-03-12	761	770	761	765	57,000	765
1998-03-11	777	777	755	765	135,000	765
1998-03-10	772	780	767	772	197,000	772
1998-03-09	777	785	770	772	184,000	772
1998-03-06	784	784	775	776	116,000	776
1998-03-05	765	784	765	784	89,000	784
1998-03-04	775	777	767	767	124,000	767
1998-03-03	781	790	775	775	102,000	775
1998-03-02	795	799	780	780	70,000	780
1998-02-27	770	770	757	770	70,000	770
1998-02-26	770	770	756	769	33,000	769
1998-02-25	757	767	755	755	106,000	755
1998-02-24	770	770	755	760	178,000	760
1998-02-23	795	795	785	791	164,000	791
1998-02-20	795	803	785	803	112,000	803
1998-02-19	800	805	799	805	52,000	805
1998-02-18	781	801	780	791	90,000	791
1998-02-17	769	780	760	780	138,000	780
1998-02-16	780	780	760	760	46,000	760
1998-02-13	810	820	780	787	343,000	787
1998-02-12	810	820	760	800	412,000	800
1998-02-10	799	810	797	810	174,000	810
1998-02-09	779	789	760	770	44,000	770
1998-02-06	761	770	760	769	48,000	769
1998-02-05	745	760	735	755	88,000	755
1998-02-04	810	810	780	780	52,000	780
1998-02-03	800	815	800	800	30,000	800
1998-02-02	780	794	770	780	56,000	780
1998-01-30	827	830	780	785	109,000	785
1998-01-29	831	850	810	830	173,000	830
1998-01-28	808	847	808	830	178,000	830
1998-01-27	778	778	770	778	135,000	778
1998-01-26	761	785	760	778	261,000	778
1998-01-23	717	730	708	730	115,000	730
1998-01-22	720	721	718	720	139,000	720
1998-01-21	720	730	720	722	106,000	722
1998-01-20	717	720	713	718	47,000	718
1998-01-19	700	717	700	717	79,000	717
1998-01-16	650	700	650	690	214,000	690
1998-01-14	651	657	650	650	115,000	650
1998-01-13	655	660	650	652	70,000	652
1998-01-12	679	679	662	669	64,000	669
1998-01-09	687	690	680	680	30,000	680
1998-01-08	680	709	680	702	62,000	702
1998-01-07	681	690	681	685	57,000	685
1998-01-06	690	690	685	688	160,000	688
1998-01-05	724	734	710	710	28,000	710

分割・併合履歴： [1994-09-27]1株→1.1株