3600 (株)フジックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-20---1,720-1,720
2021-04-19---1,720-1,720
2021-04-16---1,720-1,720
2021-04-15---1,720-1,720
2021-04-14---1,720-1,720
2021-04-13---1,720-1,720
2021-04-121,7201,7201,7201,7201001,720
2021-04-091,6971,6971,6971,6974001,697
2021-04-081,7151,7151,6971,6976001,697
2021-04-071,6991,7151,6961,7156001,715
2021-04-061,6981,6981,6981,6981001,698
2021-04-051,6991,7001,6991,6997001,699
2021-04-021,6991,6991,6991,6991001,699
2021-04-01---1,710-1,710
2021-03-311,6961,7101,6961,7102001,710
2021-03-301,6951,7101,6941,7101,3001,710
2021-03-291,7571,7601,7511,7582,8001,758
2021-03-261,7491,7491,7371,7372001,737
2021-03-251,7341,7431,7301,7301,4001,730
2021-03-241,7551,7551,7231,7442,6001,744
2021-03-231,7211,7221,7201,7221,0001,722
2021-03-221,7631,7631,7311,7551,0001,755
2021-03-191,7251,7301,7251,7306001,730
2021-03-181,7251,7251,7051,7058001,705
2021-03-171,7251,7251,7251,7252001,725
2021-03-161,6871,6901,6871,6909001,690
2021-03-151,6771,7201,6771,7201,1001,720
2021-03-121,6721,6811,6701,6708001,670
2021-03-111,6681,6781,6681,6773001,677
2021-03-101,6671,6681,6671,6683001,668
2021-03-09---1,661-1,661
2021-03-081,6871,6871,6611,6613001,661
2021-03-051,6501,6511,6501,6518001,651
2021-03-041,6821,6821,6821,6821001,682
2021-03-031,6511,6651,6511,6653001,665
2021-03-021,6861,6861,6861,6861001,686
2021-03-011,6601,6601,6451,6466001,646
2021-02-261,6901,6901,6561,6571,7001,657
2021-02-251,6701,6881,6621,6881,5001,688
2021-02-241,6901,6951,6901,6955001,695
2021-02-22---1,693-1,693
2021-02-191,6931,6931,6931,6931001,693
2021-02-18---1,690-1,690
2021-02-171,6901,6901,6901,6905001,690
2021-02-161,6501,6901,6491,6843,1001,684
2021-02-151,6721,7091,6401,6404,6001,640
2021-02-121,6961,7151,6721,6733,0001,673
2021-02-101,6551,6871,6551,6872001,687
2021-02-091,6831,6831,6551,6557001,655
2021-02-081,6651,6981,6521,6831,6001,683
2021-02-051,6511,6681,6511,6684001,668
2021-02-041,6521,6531,6521,6532001,653
2021-02-031,6451,6521,6451,6522001,652
2021-02-021,6901,6901,6441,6441,4001,644
2021-02-011,6591,6591,6591,6595001,659
2021-01-291,6431,6431,6351,6358001,635
2021-01-281,6431,6491,6431,6498001,649
2021-01-271,6441,6441,6441,6442001,644
2021-01-261,6351,6351,6351,6358001,635
2021-01-251,6401,6481,6201,6442,3001,644
2021-01-221,6161,6201,6161,6204001,620
2021-01-211,6201,6201,6141,6142001,614
2021-01-20---1,615-1,615
2021-01-191,6341,6341,6021,6158001,615
2021-01-181,6031,6041,6021,6027001,602
2021-01-151,6081,6081,6081,6081001,608
2021-01-141,6201,6201,5801,6081,8001,608
2021-01-131,6151,6191,6151,6183001,618
2021-01-121,6211,6391,6191,6391,8001,639
2021-01-081,6061,6451,6061,6101,8001,610
2021-01-071,6041,6041,6041,6041001,604
2021-01-061,6251,6401,6201,6371,4001,637
2021-01-051,6001,6161,5701,6161,2001,616
2021-01-041,5591,6421,5591,6364,0001,636

分割・併合履歴 : [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株