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
2023-06-07	1,500	1,500	1,500	1,500	100	1,500
2023-06-06	1,506	1,506	1,506	1,506	100	1,506
2023-06-05	1,506	1,506	1,506	1,506	400	1,506
2023-06-02	1,496	1,496	1,496	1,496	600	1,496
2023-06-01	1,496	1,496	1,496	1,496	900	1,496
2023-05-31	1,509	1,509	1,509	1,509	500	1,509
2023-05-30	-	-	-	1,516	-	1,516
2023-05-29	1,516	1,516	1,516	1,516	400	1,516
2023-05-26	1,516	1,516	1,516	1,516	100	1,516
2023-05-25	1,515	1,515	1,498	1,500	1,300	1,500
2023-05-24	1,520	1,520	1,497	1,497	1,600	1,497
2023-05-23	1,521	1,521	1,507	1,507	1,000	1,507
2023-05-22	1,503	1,525	1,503	1,507	1,700	1,507
2023-05-19	-	-	-	1,498	-	1,498
2023-05-18	-	-	-	1,498	-	1,498
2023-05-17	1,499	1,504	1,498	1,498	400	1,498
2023-05-16	1,490	1,500	1,487	1,499	1,700	1,499
2023-05-15	1,507	1,507	1,507	1,507	100	1,507
2023-05-12	1,512	1,512	1,506	1,506	500	1,506
2023-05-11	1,509	1,511	1,509	1,511	400	1,511
2023-05-10	1,505	1,506	1,505	1,505	600	1,505
2023-05-09	-	-	-	1,501	-	1,501
2023-05-08	1,500	1,501	1,500	1,501	1,100	1,501
2023-05-02	1,500	1,500	1,500	1,500	400	1,500
2023-05-01	1,499	1,512	1,495	1,512	1,200	1,512
2023-04-28	1,500	1,507	1,490	1,491	1,000	1,491
2023-04-27	1,497	1,502	1,497	1,502	500	1,502
2023-04-26	1,497	1,497	1,497	1,497	100	1,497
2023-04-25	1,490	1,490	1,490	1,490	700	1,490
2023-04-24	1,500	1,517	1,500	1,506	700	1,506
2023-04-21	1,500	1,500	1,500	1,500	100	1,500
2023-04-20	1,499	1,500	1,499	1,500	200	1,500
2023-04-19	1,494	1,500	1,482	1,499	2,400	1,499
2023-04-18	1,484	1,501	1,484	1,501	600	1,501
2023-04-17	1,499	1,499	1,499	1,499	100	1,499
2023-04-14	1,480	1,499	1,480	1,499	800	1,499
2023-04-13	1,472	1,472	1,472	1,472	600	1,472
2023-04-12	1,492	1,516	1,471	1,473	2,100	1,473
2023-04-11	1,509	1,512	1,491	1,491	700	1,491
2023-04-10	1,475	1,536	1,473	1,506	4,500	1,506
2023-04-07	1,462	1,463	1,462	1,463	200	1,463
2023-04-06	1,461	1,462	1,461	1,462	700	1,462
2023-04-05	1,474	1,480	1,460	1,461	2,600	1,461
2023-04-04	1,500	1,501	1,472	1,474	4,000	1,474
2023-04-03	1,464	1,492	1,464	1,490	600	1,490
2023-03-31	1,475	1,500	1,460	1,464	2,800	1,464
2023-03-30	1,456	1,465	1,450	1,450	1,000	1,450
2023-03-29	1,474	1,476	1,474	1,476	200	1,476
2023-03-28	1,472	1,472	1,472	1,472	100	1,472
2023-03-27	1,469	1,472	1,469	1,472	600	1,472
2023-03-24	1,473	1,474	1,457	1,463	2,200	1,463
2023-03-23	1,472	1,473	1,472	1,473	500	1,473
2023-03-22	1,512	1,514	1,481	1,490	500	1,490
2023-03-20	1,476	1,486	1,476	1,486	2,400	1,486
2023-03-17	1,529	1,529	1,468	1,474	4,600	1,474
2023-03-16	1,487	1,531	1,487	1,499	1,000	1,499
2023-03-15	1,477	1,583	1,477	1,511	10,300	1,511
2023-03-14	1,462	1,529	1,451	1,500	3,900	1,500
2023-03-13	1,480	1,480	1,470	1,475	1,700	1,475
2023-03-10	1,508	1,515	1,502	1,502	1,600	1,502
2023-03-09	1,519	1,565	1,508	1,530	1,700	1,530
2023-03-08	1,485	1,485	1,485	1,485	100	1,485
2023-03-07	-	-	-	1,482	-	1,482
2023-03-06	1,482	1,482	1,482	1,482	600	1,482
2023-03-03	1,492	1,492	1,492	1,492	200	1,492
2023-03-02	1,477	1,500	1,477	1,492	1,400	1,492
2023-03-01	1,467	1,472	1,467	1,472	1,100	1,472
2023-02-28	1,472	1,472	1,467	1,468	1,800	1,468
2023-02-27	1,478	1,479	1,472	1,472	3,300	1,472
2023-02-24	1,474	1,506	1,474	1,475	1,000	1,475
2023-02-22	1,497	1,497	1,474	1,474	200	1,474
2023-02-21	1,481	1,493	1,465	1,469	1,100	1,469
2023-02-20	1,451	1,480	1,451	1,480	400	1,480
2023-02-17	1,456	1,456	1,456	1,456	100	1,456
2023-02-16	1,455	1,456	1,454	1,456	400	1,456
2023-02-15	1,469	1,469	1,445	1,446	4,200	1,446
2023-02-14	1,500	1,500	1,500	1,500	200	1,500
2023-02-13	1,468	1,480	1,465	1,470	1,000	1,470
2023-02-10	-	-	-	1,470	-	1,470
2023-02-09	1,485	1,485	1,470	1,470	300	1,470
2023-02-08	1,470	1,470	1,450	1,455	500	1,455
2023-02-07	1,453	1,466	1,452	1,466	900	1,466
2023-02-06	1,450	1,464	1,448	1,464	1,100	1,464
2023-02-03	1,458	1,458	1,450	1,453	600	1,453
2023-02-02	1,435	1,447	1,435	1,447	700	1,447
2023-02-01	1,450	1,464	1,450	1,464	500	1,464
2023-01-31	1,460	1,460	1,450	1,450	2,100	1,450
2023-01-30	1,480	1,480	1,460	1,460	400	1,460
2023-01-27	1,460	1,466	1,460	1,466	800	1,466
2023-01-26	1,477	1,477	1,473	1,473	200	1,473
2023-01-25	1,453	1,473	1,453	1,473	500	1,473
2023-01-24	-	-	-	1,449	-	1,449
2023-01-23	-	-	-	1,449	-	1,449
2023-01-20	1,461	1,461	1,449	1,449	200	1,449
2023-01-19	-	-	-	1,450	-	1,450
2023-01-18	1,454	1,464	1,450	1,450	900	1,450
2023-01-17	1,440	1,440	1,440	1,440	100	1,440
2023-01-16	1,430	1,431	1,425	1,431	700	1,431
2023-01-13	1,430	1,430	1,430	1,430	200	1,430
2023-01-12	1,430	1,430	1,420	1,423	1,200	1,423
2023-01-11	-	-	-	1,418	-	1,418
2023-01-10	1,436	1,439	1,417	1,418	2,300	1,418
2023-01-06	1,445	1,445	1,440	1,440	300	1,440
2023-01-05	1,415	1,433	1,415	1,433	400	1,433
2023-01-04	1,408	1,428	1,408	1,412	2,400	1,412

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

3600 (株)フジックス の時系列データ [2023年度]

3600 (株)フジックスの時系列データ [2023年度]