3600 (株)フジックス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08---1,500-1,500
2023-06-071,5001,5001,5001,5001001,500
2023-06-061,5061,5061,5061,5061001,506
2023-06-051,5061,5061,5061,5064001,506
2023-06-021,4961,4961,4961,4966001,496
2023-06-011,4961,4961,4961,4969001,496
2023-05-311,5091,5091,5091,5095001,509
2023-05-30---1,516-1,516
2023-05-291,5161,5161,5161,5164001,516
2023-05-261,5161,5161,5161,5161001,516
2023-05-251,5151,5151,4981,5001,3001,500
2023-05-241,5201,5201,4971,4971,6001,497
2023-05-231,5211,5211,5071,5071,0001,507
2023-05-221,5031,5251,5031,5071,7001,507
2023-05-19---1,498-1,498
2023-05-18---1,498-1,498
2023-05-171,4991,5041,4981,4984001,498
2023-05-161,4901,5001,4871,4991,7001,499
2023-05-151,5071,5071,5071,5071001,507
2023-05-121,5121,5121,5061,5065001,506
2023-05-111,5091,5111,5091,5114001,511
2023-05-101,5051,5061,5051,5056001,505
2023-05-09---1,501-1,501
2023-05-081,5001,5011,5001,5011,1001,501
2023-05-021,5001,5001,5001,5004001,500
2023-05-011,4991,5121,4951,5121,2001,512
2023-04-281,5001,5071,4901,4911,0001,491
2023-04-271,4971,5021,4971,5025001,502
2023-04-261,4971,4971,4971,4971001,497
2023-04-251,4901,4901,4901,4907001,490
2023-04-241,5001,5171,5001,5067001,506
2023-04-211,5001,5001,5001,5001001,500
2023-04-201,4991,5001,4991,5002001,500
2023-04-191,4941,5001,4821,4992,4001,499
2023-04-181,4841,5011,4841,5016001,501
2023-04-171,4991,4991,4991,4991001,499
2023-04-141,4801,4991,4801,4998001,499
2023-04-131,4721,4721,4721,4726001,472
2023-04-121,4921,5161,4711,4732,1001,473
2023-04-111,5091,5121,4911,4917001,491
2023-04-101,4751,5361,4731,5064,5001,506
2023-04-071,4621,4631,4621,4632001,463
2023-04-061,4611,4621,4611,4627001,462
2023-04-051,4741,4801,4601,4612,6001,461
2023-04-041,5001,5011,4721,4744,0001,474
2023-04-031,4641,4921,4641,4906001,490
2023-03-311,4751,5001,4601,4642,8001,464
2023-03-301,4561,4651,4501,4501,0001,450
2023-03-291,4741,4761,4741,4762001,476
2023-03-281,4721,4721,4721,4721001,472
2023-03-271,4691,4721,4691,4726001,472
2023-03-241,4731,4741,4571,4632,2001,463
2023-03-231,4721,4731,4721,4735001,473
2023-03-221,5121,5141,4811,4905001,490
2023-03-201,4761,4861,4761,4862,4001,486
2023-03-171,5291,5291,4681,4744,6001,474
2023-03-161,4871,5311,4871,4991,0001,499
2023-03-151,4771,5831,4771,51110,3001,511
2023-03-141,4621,5291,4511,5003,9001,500
2023-03-131,4801,4801,4701,4751,7001,475
2023-03-101,5081,5151,5021,5021,6001,502
2023-03-091,5191,5651,5081,5301,7001,530
2023-03-081,4851,4851,4851,4851001,485
2023-03-07---1,482-1,482
2023-03-061,4821,4821,4821,4826001,482
2023-03-031,4921,4921,4921,4922001,492
2023-03-021,4771,5001,4771,4921,4001,492
2023-03-011,4671,4721,4671,4721,1001,472
2023-02-281,4721,4721,4671,4681,8001,468
2023-02-271,4781,4791,4721,4723,3001,472
2023-02-241,4741,5061,4741,4751,0001,475
2023-02-221,4971,4971,4741,4742001,474
2023-02-211,4811,4931,4651,4691,1001,469
2023-02-201,4511,4801,4511,4804001,480
2023-02-171,4561,4561,4561,4561001,456
2023-02-161,4551,4561,4541,4564001,456
2023-02-151,4691,4691,4451,4464,2001,446
2023-02-141,5001,5001,5001,5002001,500
2023-02-131,4681,4801,4651,4701,0001,470
2023-02-10---1,470-1,470
2023-02-091,4851,4851,4701,4703001,470
2023-02-081,4701,4701,4501,4555001,455
2023-02-071,4531,4661,4521,4669001,466
2023-02-061,4501,4641,4481,4641,1001,464
2023-02-031,4581,4581,4501,4536001,453
2023-02-021,4351,4471,4351,4477001,447
2023-02-011,4501,4641,4501,4645001,464
2023-01-311,4601,4601,4501,4502,1001,450
2023-01-301,4801,4801,4601,4604001,460
2023-01-271,4601,4661,4601,4668001,466
2023-01-261,4771,4771,4731,4732001,473
2023-01-251,4531,4731,4531,4735001,473
2023-01-24---1,449-1,449
2023-01-23---1,449-1,449
2023-01-201,4611,4611,4491,4492001,449
2023-01-19---1,450-1,450
2023-01-181,4541,4641,4501,4509001,450
2023-01-171,4401,4401,4401,4401001,440
2023-01-161,4301,4311,4251,4317001,431
2023-01-131,4301,4301,4301,4302001,430
2023-01-121,4301,4301,4201,4231,2001,423
2023-01-11---1,418-1,418
2023-01-101,4361,4391,4171,4182,3001,418
2023-01-061,4451,4451,4401,4403001,440
2023-01-051,4151,4331,4151,4334001,433
2023-01-041,4081,4281,4081,4122,4001,412

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