3600 (株)フジックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 945 | 950 | 945 | 950 | 2,000 | 4,750 |
| 1995-12-26 | 881 | 881 | 881 | 881 | 2,000 | 4,405 |
| 1995-12-25 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 1995-12-22 | 904 | 904 | 875 | 875 | 5,000 | 4,375 |
| 1995-12-21 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1995-12-20 | 899 | 899 | 898 | 898 | 2,000 | 4,490 |
| 1995-12-19 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1995-12-18 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1995-12-14 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1995-12-13 | 870 | 871 | 870 | 871 | 2,000 | 4,355 |
| 1995-12-11 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1995-12-07 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1995-11-28 | 797 | 798 | 796 | 798 | 7,000 | 3,990 |
| 1995-11-27 | 798 | 798 | 792 | 797 | 7,000 | 3,985 |
| 1995-11-24 | 807 | 810 | 806 | 806 | 12,000 | 4,030 |
| 1995-11-22 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 1995-11-21 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1995-11-06 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-11-02 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1995-11-01 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1995-10-31 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1995-10-30 | 852 | 852 | 852 | 852 | 3,000 | 4,260 |
| 1995-10-26 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1995-10-25 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1995-10-24 | 866 | 866 | 861 | 861 | 4,000 | 4,305 |
| 1995-10-20 | 856 | 856 | 851 | 851 | 2,000 | 4,255 |
| 1995-10-18 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1995-10-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1995-10-13 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 1995-10-12 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1995-10-09 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1995-10-06 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 1995-10-05 | 905 | 905 | 905 | 905 | 3,000 | 4,525 |
| 1995-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-09-22 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 5,900 |
| 1995-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-09-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-09-13 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1995-09-11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1995-09-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1995-09-06 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1995-09-05 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 5,600 |
| 1995-09-04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1995-09-01 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1995-08-31 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 5,450 |
| 1995-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-08-29 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 5,450 |
| 1995-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1995-08-25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1995-08-24 | 1,090 | 1,090 | 1,040 | 1,070 | 8,000 | 5,350 |
| 1995-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1995-08-21 | 977 | 977 | 977 | 977 | 4,000 | 4,885 |
| 1995-08-18 | 977 | 977 | 977 | 977 | 1,000 | 4,885 |
| 1995-08-10 | 958 | 958 | 958 | 958 | 1,000 | 4,790 |
| 1995-08-09 | 958 | 958 | 958 | 958 | 2,000 | 4,790 |
| 1995-08-08 | 957 | 957 | 957 | 957 | 5,000 | 4,785 |
| 1995-08-07 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 1995-08-04 | 938 | 938 | 938 | 938 | 1,000 | 4,690 |
| 1995-08-01 | 938 | 938 | 938 | 938 | 4,000 | 4,690 |
| 1995-07-31 | 938 | 938 | 938 | 938 | 1,000 | 4,690 |
| 1995-07-28 | 938 | 938 | 938 | 938 | 2,000 | 4,690 |
| 1995-07-26 | 938 | 940 | 938 | 940 | 8,000 | 4,700 |
| 1995-07-25 | 938 | 938 | 938 | 938 | 4,000 | 4,690 |
| 1995-07-20 | 881 | 881 | 881 | 881 | 3,000 | 4,405 |
| 1995-07-19 | 881 | 881 | 881 | 881 | 3,000 | 4,405 |
| 1995-07-18 | 881 | 881 | 881 | 881 | 3,000 | 4,405 |
| 1995-07-17 | 865 | 865 | 865 | 865 | 11,000 | 4,325 |
| 1995-07-13 | 856 | 856 | 855 | 855 | 2,000 | 4,275 |
| 1995-07-12 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1995-07-10 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 1995-07-07 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1995-07-06 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-07-04 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-06-26 | 821 | 835 | 821 | 835 | 7,000 | 4,175 |
| 1995-06-23 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1995-06-22 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1995-06-20 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1995-06-15 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1995-06-13 | 830 | 830 | 820 | 830 | 5,000 | 4,150 |
| 1995-06-12 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-06-09 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-06-07 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-06-06 | 835 | 835 | 830 | 830 | 3,000 | 4,150 |
| 1995-06-02 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-05-31 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1995-05-30 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-05-26 | 831 | 831 | 830 | 830 | 5,000 | 4,150 |
| 1995-05-25 | 839 | 839 | 830 | 830 | 3,000 | 4,150 |
| 1995-05-24 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1995-05-23 | 865 | 865 | 865 | 865 | 3,000 | 4,325 |
| 1995-05-18 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1995-05-17 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 1995-05-10 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1995-05-09 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1995-05-08 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1995-04-27 | 843 | 843 | 843 | 843 | 1,000 | 4,215 |
| 1995-04-26 | 842 | 850 | 842 | 850 | 4,000 | 4,250 |
| 1995-04-24 | 855 | 855 | 840 | 840 | 8,000 | 4,200 |
| 1995-04-19 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-04-13 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1995-04-11 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-04-05 | 840 | 850 | 840 | 850 | 3,000 | 4,250 |
| 1995-04-04 | 855 | 855 | 850 | 850 | 2,000 | 4,250 |
| 1995-03-30 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-03-29 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1995-03-28 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 1995-03-27 | 965 | 965 | 960 | 960 | 3,000 | 4,363.64 |
| 1995-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,545.45 |
| 1995-03-22 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 4,545.45 |
| 1995-03-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,590.91 |
| 1995-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,545.45 |
| 1995-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 4,545.45 |
| 1995-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,545.45 |
| 1995-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,545.45 |
| 1995-03-06 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 4,590.91 |
| 1995-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,545.45 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,545.45 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,545.45 |
| 1995-02-27 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 4,545.45 |
| 1995-02-24 | 1,000 | 1,000 | 995 | 995 | 3,000 | 4,522.73 |
| 1995-02-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,590.91 |
| 1995-02-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1995-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,590.91 |
| 1995-02-17 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 4,590.91 |
| 1995-02-16 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 4,590.91 |
| 1995-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 4,636.36 |
| 1995-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1995-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 4,636.36 |
| 1995-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1995-02-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 4,636.36 |
| 1995-02-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,636.36 |
| 1995-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,636.36 |
| 1995-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1995-02-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 4,681.82 |
| 1995-01-31 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 4,681.82 |
| 1995-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 4,772.73 |
| 1995-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,772.73 |
| 1995-01-26 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 4,772.73 |
| 1995-01-25 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 4,772.73 |
| 1995-01-24 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1995-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 4,818.18 |
| 1995-01-20 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 4,818.18 |
| 1995-01-19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 4,818.18 |
| 1995-01-18 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 4,863.64 |
| 1995-01-13 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 4,909.09 |
| 1995-01-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1995-01-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1995-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 4,863.64 |
| 1995-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 4,863.64 |
| 1995-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,909.09 |
| 1995-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,909.09 |
| 1995-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,909.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
