3600 (株)フジックス の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,0801,0801,0801,0804,0004,909.09
1994-12-291,0801,0801,0801,0801,0004,909.09
1994-12-281,0801,0801,0801,0801,0004,909.09
1994-12-271,0801,0801,0801,0803,0004,909.09
1994-12-221,1001,1001,0801,0805,0004,909.09
1994-12-211,0701,0701,0701,0702,0004,863.64
1994-12-201,1001,1001,1001,1001,0005,000
1994-12-191,0601,0701,0601,0703,0004,863.64
1994-12-161,0701,0701,0601,0603,0004,818.18
1994-12-151,0701,0701,0701,0702,0004,863.64
1994-12-141,0701,0701,0701,0704,0004,863.64
1994-12-131,0701,0701,0701,0703,0004,863.64
1994-12-121,0701,0701,0701,0701,0004,863.64
1994-12-091,0701,0701,0701,0707,0004,863.64
1994-12-081,0601,0701,0601,0703,0004,863.64
1994-12-061,0601,0601,0601,0603,0004,818.18
1994-12-051,0601,0601,0601,0603,0004,818.18
1994-12-021,0601,0601,0601,0607,0004,818.18
1994-12-011,0601,0601,0601,0604,0004,818.18
1994-11-301,0601,0601,0601,0607,0004,818.18
1994-11-291,0601,0601,0601,0605,0004,818.18
1994-11-281,0501,0601,0501,0604,0004,818.18
1994-11-251,0501,0501,0501,0502,0004,772.73
1994-11-241,0501,0501,0501,0501,0004,772.73
1994-11-221,0501,0501,0501,0505,0004,772.73
1994-11-211,0501,0501,0501,0505,0004,772.73
1994-11-181,0501,0501,0501,0505,0004,772.73
1994-11-171,0601,0601,0501,0505,0004,772.73
1994-11-161,0601,0601,0601,06010,0004,818.18
1994-11-151,0601,0601,0601,0601,0004,818.18
1994-11-141,0501,0501,0501,0509,0004,772.73
1994-11-111,0501,0501,0501,0506,0004,772.73
1994-11-101,0501,0501,0501,0505,0004,772.73
1994-11-091,0501,0601,0501,06010,0004,818.18
1994-11-081,0501,0501,0501,0505,0004,772.73
1994-11-071,0501,0501,0501,0502,0004,772.73
1994-11-041,0501,0501,0501,0507,0004,772.73
1994-11-021,0501,0501,0501,0508,0004,772.73
1994-11-011,0501,0501,0501,0503,0004,772.73
1994-10-311,0501,0501,0501,0502,0004,772.73
1994-10-281,0201,0501,0201,0502,0004,772.73
1994-10-271,0201,0201,0201,0204,0004,636.36
1994-10-261,0201,0201,0201,0205,0004,636.36
1994-10-251,0201,0201,0101,0102,0004,590.91
1994-10-241,0101,0101,0101,0103,0004,590.91
1994-10-211,0201,0201,0101,0108,0004,590.91
1994-10-201,0301,0401,0301,0306,0004,681.82
1994-10-181,0301,0301,0301,0303,0004,681.82
1994-10-171,0301,0301,0301,0302,0004,681.82
1994-10-141,0301,0301,0301,0303,0004,681.82
1994-10-131,0401,0401,0301,0304,0004,681.82
1994-10-121,0601,0601,0401,0404,0004,727.27
1994-10-111,0601,0601,0601,0602,0004,818.18
1994-10-071,0601,0601,0501,0606,0004,818.18
1994-10-051,0701,0701,0601,0605,0004,818.18
1994-10-041,1001,1001,0701,07013,0004,863.64
1994-10-031,0801,1001,0801,1005,0005,000
1994-09-301,1101,1101,0801,0808,0004,909.09
1994-09-291,1301,1301,1301,1301,0005,136.36
1994-09-281,1001,1001,1001,1005,0005,000
1994-09-271,1101,1201,1001,1009,0005,000
1994-09-261,1101,1101,1101,1102,0005,045.45
1994-09-221,0801,0801,0701,07010,0004,863.64
1994-09-211,0801,0801,0701,0707,0004,863.64
1994-09-201,0801,1001,0801,0806,0004,909.09
1994-09-191,1001,1001,0701,0709,0004,863.64
1994-09-161,1301,1301,0901,0905,0004,954.55
1994-09-141,2401,2401,1601,16011,0005,272.73
1994-09-131,2501,2601,2301,26023,0005,727.27
1994-09-121,3001,3001,2201,28036,0005,818.18
1994-09-091,3301,3401,3201,320247,0006,000

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