3600 (株)フジックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-011,6141,6201,6091,6099001,609
2020-11-301,6111,6141,6111,6148001,614
2020-11-271,6131,6131,5861,5861,1001,586
2020-11-261,6031,6151,5861,6131,8001,613
2020-11-251,5951,6051,5731,6032,1001,603
2020-11-241,5611,5881,5611,5704001,570
2020-11-201,5891,5891,5531,5701,6001,570
2020-11-191,5581,5661,5451,5665001,566
2020-11-181,5471,5781,5451,5671,8001,567
2020-11-171,5881,5901,5471,5477,1001,547
2020-11-161,5901,6281,5491,58823,9001,588
2020-11-131,8401,9001,8321,8708,2001,870
2020-11-121,8471,8981,8431,8702,8001,870
2020-11-111,7891,8601,7891,8475,8001,847
2020-11-101,7841,8051,7551,7894,4001,789
2020-11-091,6801,8601,6781,78512,7001,785
2020-11-061,6251,6341,6251,6342001,634
2020-11-051,6221,6721,6141,6149001,614
2020-11-041,6601,6601,6401,6403001,640
2020-11-021,6311,6381,6261,6377001,637
2020-10-301,6651,6651,6381,6384001,638
2020-10-291,6501,6801,6451,6809001,680
2020-10-281,6661,6661,6661,6664001,666
2020-10-271,6281,6691,6281,6694001,669
2020-10-261,6281,6281,6281,6283001,628
2020-10-231,6621,6621,6271,6271,3001,627
2020-10-221,6771,6771,6631,6637001,663
2020-10-211,6881,6881,6701,6703001,670
2020-10-201,7021,7021,6861,6867001,686
2020-10-19---1,662-1,662
2020-10-161,6681,6691,6621,6625001,662
2020-10-151,6761,6831,6621,6628001,662
2020-10-141,6801,6801,6611,6613001,661
2020-10-131,7101,7301,6511,6764,0001,676
2020-10-121,6941,7241,6941,7249001,724
2020-10-091,6601,6941,6601,6949001,694
2020-10-081,6341,6761,6311,6602,3001,660
2020-10-071,6221,6221,6221,6224001,622
2020-10-061,6001,6141,6001,6146001,614
2020-10-051,5961,5991,5961,5991,0001,599
2020-10-021,5901,5921,5621,5792,5001,579
2020-09-301,6331,6501,5701,5768,1001,576
2020-09-291,7421,7421,6141,6144,3001,614
2020-09-281,7291,7301,7161,7161,2001,716
2020-09-251,7201,7401,7011,7291,7001,729
2020-09-241,7001,7841,7001,7014,4001,701
2020-09-231,6171,9191,6161,69014,8001,690
2020-09-181,5761,6251,5561,6254,3001,625
2020-09-171,5701,5841,5701,5751,1001,575
2020-09-161,5801,5801,5501,5501,4001,550
2020-09-15---1,589-1,589
2020-09-141,5981,6001,5711,5891,8001,589
2020-09-111,5131,6001,5131,5707,2001,570
2020-09-101,5301,5351,5301,5352,3001,535
2020-09-091,5601,5601,5051,5084,4001,508
2020-09-081,5681,5681,5681,5681001,568
2020-09-071,5791,5791,5601,5608001,560
2020-09-041,5791,5871,5541,5752,0001,575
2020-09-031,6191,6301,6091,6212,9001,621
2020-09-021,5701,5841,5701,5706001,570
2020-09-011,5601,5661,5601,5613001,561
2020-08-311,5861,6201,5541,5543,8001,554
2020-08-281,6611,7501,5351,57015,1001,570
2020-08-271,6691,6691,6471,6602,3001,660
2020-08-261,6571,6581,6411,6502,0001,650
2020-08-251,6301,6591,6301,6413,2001,641
2020-08-241,6031,6291,6031,6124,1001,612
2020-08-211,5861,5891,5701,5891,4001,589
2020-08-201,5871,5871,5611,5831,8001,583
2020-08-191,5861,5871,5611,5841,9001,584
2020-08-181,5871,5871,5521,5732,3001,573
2020-08-171,5501,5991,5501,5877,2001,587
2020-08-141,6231,6401,5311,54912,3001,549
2020-08-131,4501,5041,4501,5036,0001,503
2020-08-121,4411,4441,4281,4281,2001,428
2020-08-111,4241,4481,4241,4481,4001,448
2020-08-07---1,430-1,430
2020-08-06---1,430-1,430
2020-08-051,4401,4401,4301,4303001,430
2020-08-041,4401,4401,4401,4402001,440
2020-08-031,4501,4501,4501,4505001,450
2020-07-311,4481,4481,4431,4439001,443
2020-07-301,4661,4661,4531,4533001,453
2020-07-29---1,452-1,452
2020-07-281,4691,4711,4491,4522,2001,452
2020-07-27---1,468-1,468
2020-07-22---1,468-1,468
2020-07-211,4681,4681,4681,4681001,468
2020-07-201,4681,4681,4681,4682001,468
2020-07-17---1,490-1,490
2020-07-16---1,490-1,490
2020-07-151,4901,4901,4901,4902001,490
2020-07-14---1,500-1,500
2020-07-13---1,500-1,500
2020-07-10---1,500-1,500
2020-07-091,5101,5101,5001,5002,0001,500
2020-07-081,5051,5141,5051,5104001,510
2020-07-07---1,505-1,505
2020-07-061,5201,5211,5051,5058001,505
2020-07-03---1,500-1,500
2020-07-021,5001,5001,5001,5006001,500
2020-07-01---1,499-1,499
2020-06-301,4991,4991,4991,4992001,499
2020-06-291,4501,5051,4501,5054001,505
2020-06-26---1,448-1,448
2020-06-251,4501,4501,4211,4484001,448
2020-06-24---1,480-1,480
2020-06-231,4621,4801,4621,4808001,480
2020-06-221,4651,4651,4651,4653001,465
2020-06-19---1,463-1,463
2020-06-181,4631,4631,4631,4632001,463
2020-06-17---1,480-1,480
2020-06-161,4791,4801,4791,4802,3001,480
2020-06-151,4931,4931,4631,4633001,463
2020-06-121,4801,4801,4631,4632,6001,463
2020-06-111,4911,4911,4911,4914001,491
2020-06-101,5001,5001,5001,5004001,500
2020-06-091,5011,5011,4921,4953001,495
2020-06-081,5341,5341,4941,5014001,501
2020-06-051,4901,5401,4901,5114,7001,511
2020-06-041,4971,4981,4701,4761,4001,476
2020-06-031,4731,4911,4731,4916001,491
2020-06-02---1,473-1,473
2020-06-01---1,473-1,473
2020-05-291,4701,4731,4701,4734001,473
2020-05-281,4721,4981,4721,4823,3001,482
2020-05-271,5991,6371,5261,5419,0001,541
2020-05-261,5951,6391,5881,6392,3001,639
2020-05-251,5951,6011,5891,5951,2001,595
2020-05-221,5991,5991,5891,5891,1001,589
2020-05-21---1,540-1,540
2020-05-20---1,540-1,540
2020-05-191,5481,5481,5401,5405001,540
2020-05-181,5921,5921,5751,5755001,575
2020-05-151,5501,5701,5501,5706001,570
2020-05-141,5901,5911,5841,5841,6001,584
2020-05-131,5581,5581,5581,5582001,558
2020-05-121,5201,5201,5201,5206001,520
2020-05-11---1,560-1,560
2020-05-081,5601,5601,5601,5601001,560
2020-05-071,5801,5801,5601,5605001,560
2020-05-01---1,510-1,510
2020-04-301,5361,5361,5001,5101,4001,510
2020-04-281,5101,5361,5001,5361,7001,536
2020-04-271,5001,5001,5001,5003001,500
2020-04-24---1,500-1,500
2020-04-23---1,500-1,500
2020-04-221,5001,5001,5001,5001001,500
2020-04-211,5001,5001,5001,5008001,500
2020-04-201,5001,5011,5001,5003,3001,500
2020-04-171,4441,4441,4441,4441001,444
2020-04-161,4441,4441,4441,4441001,444
2020-04-151,4601,4601,4601,4601001,460
2020-04-141,4981,5091,4981,5002,4001,500
2020-04-131,4691,4981,4411,4415001,441
2020-04-101,4391,4991,4391,4996001,499
2020-04-091,4391,4391,4391,4392001,439
2020-04-081,3551,4451,3551,4396001,439
2020-04-071,3351,3351,3351,3352001,335
2020-04-061,3321,3351,3321,3353001,335
2020-04-031,3621,3621,3321,3325001,332
2020-04-021,3611,3611,3611,3611001,361
2020-04-011,3611,3611,3611,3611001,361
2020-03-311,3611,3611,3611,3611001,361
2020-03-301,4371,4371,3901,3909001,390
2020-03-271,4701,4991,4701,4992,4001,499
2020-03-261,4101,4701,4101,4706001,470
2020-03-251,3761,4011,3761,3979001,397
2020-03-241,3131,3511,3131,3513001,351
2020-03-231,3431,3431,3431,3432001,343
2020-03-191,3431,4031,3431,4033001,403
2020-03-18---1,350-1,350
2020-03-171,3831,3831,3501,3501,4001,350
2020-03-161,4001,4001,3531,3535001,353
2020-03-131,5011,5011,3631,3639001,363
2020-03-121,6001,6001,5801,5802001,580
2020-03-11---1,630-1,630
2020-03-101,6301,6301,6301,6301001,630
2020-03-09---1,760-1,760
2020-03-061,7601,7601,7601,7601001,760
2020-03-05---1,800-1,800
2020-03-04---1,800-1,800
2020-03-031,8001,8001,8001,8001001,800
2020-03-02---1,800-1,800
2020-02-281,8401,8401,8001,8002,1001,800
2020-02-27---1,821-1,821
2020-02-26---1,821-1,821
2020-02-251,8211,8211,8211,8212,0001,821
2020-02-21---1,876-1,876
2020-02-20---1,876-1,876
2020-02-19---1,876-1,876
2020-02-181,8761,8761,8761,8762001,876
2020-02-171,9001,9001,9001,9001001,900
2020-02-141,9001,9001,9001,9004001,900
2020-02-13---1,890-1,890
2020-02-12---1,890-1,890
2020-02-101,8811,8901,8811,8902001,890
2020-02-07---1,880-1,880
2020-02-061,8801,8801,8801,8803001,880
2020-02-05---1,882-1,882
2020-02-04---1,882-1,882
2020-02-03---1,882-1,882
2020-01-311,8821,8821,8821,8822001,882
2020-01-301,8821,8821,8821,8827001,882
2020-01-291,9001,9001,8811,8828001,882
2020-01-28---1,891-1,891
2020-01-271,8911,8911,8911,8912001,891
2020-01-241,8911,8911,8911,8911001,891
2020-01-231,8911,8911,8911,8912001,891
2020-01-22---1,919-1,919
2020-01-211,9191,9191,9191,9191001,919
2020-01-201,8791,9001,8781,9005,8001,900
2020-01-171,8711,8801,8701,8802,5001,880
2020-01-161,8721,8721,8721,8721001,872
2020-01-15---1,898-1,898
2020-01-141,8981,8981,8981,8981001,898
2020-01-101,8751,8751,8751,8751001,875
2020-01-091,8401,8401,8401,8401,0001,840
2020-01-08---1,845-1,845
2020-01-071,8501,8501,8451,8452001,845
2020-01-06---1,890-1,890

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