3600 (株)フジックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,5501,5741,4801,5398,8001,539
2022-09-271,5711,6101,5211,5526,0001,552
2022-09-261,5811,5871,5251,5408,5001,540
2022-09-221,5501,6471,5501,59111,6001,591
2022-09-211,6011,6201,5551,57418,1001,574
2022-09-201,8301,8301,5821,62066,5001,620
2022-09-162,0042,0491,8251,83021,0001,830
2022-09-152,0842,2602,0012,03047,1002,030
2022-09-141,9562,2101,9402,08560,0002,085
2022-09-131,8272,2031,8102,20357,9002,203
2022-09-121,9301,9301,8001,80314,8001,803
2022-09-092,0302,1181,8501,85095,1001,850
2022-09-081,7312,0801,7302,08023,7002,080
2022-09-071,7061,7391,6611,6809,0001,680
2022-09-061,9401,9401,7351,74624,3001,746
2022-09-051,9672,2691,8621,862145,8001,862
2022-09-022,1042,1251,8641,86964,3001,869
2022-09-012,4042,6162,3542,35482,1002,354
2022-08-312,8542,8542,8542,85428,3002,854
2022-08-302,3542,3542,3542,3544,4002,354
2022-08-291,8341,9541,8331,95418,1001,954
2022-08-261,5541,5541,5541,5542001,554
2022-08-251,5801,5801,5521,5547001,554
2022-08-241,6511,6801,5801,6202,7001,620
2022-08-231,5441,8001,5441,6118,4001,611
2022-08-221,5381,5441,5381,5442001,544
2022-08-191,4991,5781,4991,5381,7001,538
2022-08-18---1,451-1,451
2022-08-171,4741,4741,4501,4513001,451
2022-08-16---1,470-1,470
2022-08-151,4701,4701,4701,4703001,470
2022-08-121,5061,5061,4661,4665001,466
2022-08-10---1,506-1,506
2022-08-09---1,506-1,506
2022-08-081,5141,5141,5061,5064001,506
2022-08-051,4541,4541,4541,4541001,454
2022-08-04---1,453-1,453
2022-08-03---1,453-1,453
2022-08-021,4531,4531,4531,4532001,453
2022-08-01---1,466-1,466
2022-07-29---1,466-1,466
2022-07-28---1,466-1,466
2022-07-27---1,466-1,466
2022-07-26---1,466-1,466
2022-07-251,4661,4661,4661,4661001,466
2022-07-22---1,496-1,496
2022-07-211,4961,4961,4961,4961001,496
2022-07-201,4971,4971,4971,4971001,497
2022-07-191,4801,4801,4801,4801001,480
2022-07-15---1,475-1,475
2022-07-14---1,475-1,475
2022-07-13---1,475-1,475
2022-07-121,4751,4751,4751,4752001,475
2022-07-111,4801,4801,4801,4801,3001,480
2022-07-08---1,480-1,480
2022-07-071,4801,4801,4801,4801001,480
2022-07-06---1,476-1,476
2022-07-051,4751,4761,4751,4761,2001,476
2022-07-041,4751,4751,4751,4751001,475
2022-07-011,4751,4751,4751,4757001,475
2022-06-301,4721,4721,4721,4722001,472
2022-06-29---1,475-1,475
2022-06-28---1,475-1,475
2022-06-27---1,475-1,475
2022-06-24---1,475-1,475
2022-06-231,4751,4751,4751,4757001,475
2022-06-221,4751,4751,4751,4751001,475
2022-06-211,4601,4701,4501,4705001,470
2022-06-201,4721,4731,4721,4732001,473
2022-06-171,5251,5251,4601,4601,7001,460
2022-06-16---1,530-1,530
2022-06-151,5301,5301,5301,5307001,530
2022-06-14---1,530-1,530
2022-06-13---1,530-1,530
2022-06-101,5301,5301,5301,5301001,530
2022-06-09---1,545-1,545
2022-06-081,5451,5451,5451,5451001,545
2022-06-071,5451,5451,5451,5451001,545
2022-06-061,5351,5351,5351,5356001,535
2022-06-031,5391,5391,5391,5393001,539
2022-06-02---1,530-1,530
2022-06-01---1,530-1,530
2022-05-31---1,530-1,530
2022-05-301,5301,5301,5301,5301001,530
2022-05-27---1,530-1,530
2022-05-261,5251,5301,5251,5304001,530
2022-05-251,5251,5251,5251,5251001,525
2022-05-241,5251,5251,5251,5251001,525
2022-05-231,5561,5561,5561,5561001,556
2022-05-20---1,575-1,575
2022-05-19---1,575-1,575
2022-05-181,5751,5751,5751,5752001,575
2022-05-17---1,575-1,575
2022-05-16---1,575-1,575
2022-05-13---1,575-1,575
2022-05-12---1,575-1,575
2022-05-11---1,575-1,575
2022-05-10---1,575-1,575
2022-05-09---1,575-1,575
2022-05-06---1,575-1,575
2022-05-02---1,575-1,575
2022-04-28---1,575-1,575
2022-04-27---1,575-1,575
2022-04-261,5751,5751,5751,5751001,575
2022-04-25---1,575-1,575
2022-04-22---1,575-1,575
2022-04-21---1,575-1,575
2022-04-20---1,575-1,575
2022-04-19---1,575-1,575
2022-04-18---1,575-1,575
2022-04-15---1,575-1,575
2022-04-14---1,575-1,575
2022-04-13---1,575-1,575
2022-04-121,5751,5751,5751,5756001,575
2022-04-11---1,581-1,581
2022-04-08---1,581-1,581
2022-04-07---1,581-1,581
2022-04-06---1,581-1,581
2022-04-051,5481,5811,5481,5812001,581
2022-04-04---1,548-1,548
2022-04-011,5481,5481,5481,5481001,548
2022-03-311,5311,5311,5311,5311001,531
2022-03-301,5301,5301,5301,5301001,530
2022-03-291,6331,6331,5921,5924001,592
2022-03-281,6331,6331,6331,6332001,633
2022-03-251,6121,6121,6121,6121001,612
2022-03-241,6171,6171,6171,6172001,617
2022-03-231,5891,6001,5881,6008001,600
2022-03-22---1,585-1,585
2022-03-18---1,585-1,585
2022-03-171,5851,5851,5851,5853001,585
2022-03-161,5851,5851,5851,5851001,585
2022-03-15---1,586-1,586
2022-03-14---1,586-1,586
2022-03-11---1,586-1,586
2022-03-10---1,586-1,586
2022-03-09---1,586-1,586
2022-03-081,6001,6001,5861,5861,2001,586
2022-03-07---1,601-1,601
2022-03-041,6011,6011,6011,6011001,601
2022-03-03---1,601-1,601
2022-03-021,6011,6011,6011,6011001,601
2022-03-01---1,612-1,612
2022-02-281,6261,6261,6011,6124001,612
2022-02-25---1,628-1,628
2022-02-24---1,628-1,628
2022-02-22---1,628-1,628
2022-02-21---1,628-1,628
2022-02-181,5921,6281,5921,6284001,628
2022-02-171,5911,5911,5911,5911001,591
2022-02-161,5911,6071,5911,6074001,607
2022-02-151,5911,5911,5911,5914001,591
2022-02-14---1,610-1,610
2022-02-101,6101,6101,6101,6101001,610
2022-02-091,6001,6001,6001,6002001,600
2022-02-08---1,593-1,593
2022-02-07---1,593-1,593
2022-02-04---1,593-1,593
2022-02-031,5931,5931,5931,5936001,593
2022-02-02---1,654-1,654
2022-02-01---1,654-1,654
2022-01-311,6551,6551,6541,6542001,654
2022-01-28---1,580-1,580
2022-01-27---1,580-1,580
2022-01-26---1,580-1,580
2022-01-25---1,580-1,580
2022-01-24---1,580-1,580
2022-01-21---1,580-1,580
2022-01-201,5811,5811,5801,5801,0001,580
2022-01-191,5811,5811,5811,5816001,581
2022-01-181,6351,6351,5951,5951,0001,595
2022-01-171,6351,6351,6351,6352001,635
2022-01-141,6061,6401,6061,6402001,640
2022-01-13---1,626-1,626
2022-01-12---1,626-1,626
2022-01-11---1,626-1,626
2022-01-07---1,626-1,626
2022-01-06---1,626-1,626
2022-01-05---1,626-1,626
2022-01-041,6001,6261,6001,6262,3001,626

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