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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 4,909.09 |
| 1994-12-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1994-12-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1994-12-27 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 4,909.09 |
| 1994-12-22 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 4,909.09 |
| 1994-12-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 4,863.64 |
| 1994-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1994-12-19 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 4,863.64 |
| 1994-12-16 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 4,818.18 |
| 1994-12-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 4,863.64 |
| 1994-12-14 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 4,863.64 |
| 1994-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 4,863.64 |
| 1994-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 4,863.64 |
| 1994-12-09 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 4,863.64 |
| 1994-12-08 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 4,863.64 |
| 1994-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 4,818.18 |
| 1994-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 4,818.18 |
| 1994-12-02 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 4,818.18 |
| 1994-12-01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 4,818.18 |
| 1994-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 4,818.18 |
| 1994-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 4,818.18 |
| 1994-11-28 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 4,818.18 |
| 1994-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1994-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,772.73 |
| 1994-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1994-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1994-11-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1994-11-17 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1994-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 4,818.18 |
| 1994-11-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,818.18 |
| 1994-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 4,772.73 |
| 1994-11-11 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 4,772.73 |
| 1994-11-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1994-11-09 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 4,818.18 |
| 1994-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1994-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1994-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 4,772.73 |
| 1994-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 4,772.73 |
| 1994-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,772.73 |
| 1994-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1994-10-28 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 4,772.73 |
| 1994-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 4,636.36 |
| 1994-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 4,636.36 |
| 1994-10-25 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 4,590.91 |
| 1994-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,590.91 |
| 1994-10-21 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 4,590.91 |
| 1994-10-20 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 | 4,681.82 |
| 1994-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 4,681.82 |
| 1994-10-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,681.82 |
| 1994-10-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 4,681.82 |
| 1994-10-13 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 4,681.82 |
| 1994-10-12 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 4,727.27 |
| 1994-10-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 4,818.18 |
| 1994-10-07 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 | 4,818.18 |
| 1994-10-05 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 4,818.18 |
| 1994-10-04 | 1,100 | 1,100 | 1,070 | 1,070 | 13,000 | 4,863.64 |
| 1994-10-03 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 5,000 |
| 1994-09-30 | 1,110 | 1,110 | 1,080 | 1,080 | 8,000 | 4,909.09 |
| 1994-09-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,136.36 |
| 1994-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,000 |
| 1994-09-27 | 1,110 | 1,120 | 1,100 | 1,100 | 9,000 | 5,000 |
| 1994-09-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,045.45 |
| 1994-09-22 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 4,863.64 |
| 1994-09-21 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 4,863.64 |
| 1994-09-20 | 1,080 | 1,100 | 1,080 | 1,080 | 6,000 | 4,909.09 |
| 1994-09-19 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 4,863.64 |
| 1994-09-16 | 1,130 | 1,130 | 1,090 | 1,090 | 5,000 | 4,954.55 |
| 1994-09-14 | 1,240 | 1,240 | 1,160 | 1,160 | 11,000 | 5,272.73 |
| 1994-09-13 | 1,250 | 1,260 | 1,230 | 1,260 | 23,000 | 5,727.27 |
| 1994-09-12 | 1,300 | 1,300 | 1,220 | 1,280 | 36,000 | 5,818.18 |
| 1994-09-09 | 1,330 | 1,340 | 1,320 | 1,320 | 247,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株