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