3600 (株)フジックス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 1996-12-25 | 920 | 920 | 910 | 910 | 5,000 | 4,550 |
| 1996-12-17 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-12-16 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-12-13 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-12-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-12-10 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1996-12-09 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-12-06 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-12-04 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1996-11-26 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1996-11-25 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1996-11-22 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1996-11-18 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1996-11-15 | 921 | 921 | 921 | 921 | 3,000 | 4,605 |
| 1996-11-13 | 922 | 922 | 922 | 922 | 1,000 | 4,610 |
| 1996-11-08 | 925 | 925 | 921 | 922 | 10,000 | 4,610 |
| 1996-11-06 | 926 | 926 | 925 | 925 | 3,000 | 4,625 |
| 1996-11-05 | 927 | 927 | 926 | 926 | 13,000 | 4,630 |
| 1996-11-01 | 927 | 927 | 927 | 927 | 2,000 | 4,635 |
| 1996-10-30 | 927 | 927 | 927 | 927 | 1,000 | 4,635 |
| 1996-10-29 | 927 | 927 | 927 | 927 | 4,000 | 4,635 |
| 1996-10-28 | 928 | 928 | 928 | 928 | 4,000 | 4,640 |
| 1996-10-25 | 929 | 929 | 928 | 928 | 6,000 | 4,640 |
| 1996-10-23 | 930 | 930 | 929 | 929 | 4,000 | 4,645 |
| 1996-10-22 | 945 | 945 | 930 | 930 | 9,000 | 4,650 |
| 1996-10-21 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1996-10-17 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-10-11 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-10-09 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-10-07 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1996-10-04 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1996-10-03 | 930 | 930 | 930 | 930 | 6,000 | 4,650 |
| 1996-10-02 | 933 | 933 | 931 | 931 | 7,000 | 4,655 |
| 1996-09-30 | 933 | 933 | 933 | 933 | 2,000 | 4,665 |
| 1996-09-27 | 935 | 935 | 933 | 933 | 6,000 | 4,665 |
| 1996-09-25 | 938 | 938 | 936 | 936 | 7,000 | 4,680 |
| 1996-09-24 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 1996-09-20 | 938 | 938 | 938 | 938 | 2,000 | 4,690 |
| 1996-09-11 | 939 | 939 | 938 | 938 | 4,000 | 4,690 |
| 1996-09-06 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-09-04 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-08-30 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-08-28 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1996-08-27 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1996-08-26 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1996-08-23 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-08-22 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1996-08-20 | 955 | 955 | 947 | 947 | 6,000 | 4,735 |
| 1996-08-08 | 951 | 951 | 950 | 950 | 5,000 | 4,750 |
| 1996-08-06 | 952 | 952 | 951 | 951 | 2,000 | 4,755 |
| 1996-08-05 | 952 | 952 | 952 | 952 | 2,000 | 4,760 |
| 1996-08-02 | 953 | 965 | 953 | 965 | 2,000 | 4,825 |
| 1996-07-30 | 976 | 976 | 975 | 975 | 2,000 | 4,875 |
| 1996-07-26 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-07-24 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-07-23 | 989 | 989 | 989 | 989 | 3,000 | 4,945 |
| 1996-07-15 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1996-07-12 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1996-07-10 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1996-07-05 | 954 | 954 | 954 | 954 | 2,000 | 4,770 |
| 1996-07-03 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1996-07-01 | 1,000 | 1,000 | 990 | 990 | 3,000 | 4,950 |
| 1996-06-28 | 970 | 990 | 970 | 990 | 4,000 | 4,950 |
| 1996-06-27 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1996-06-26 | 970 | 970 | 955 | 955 | 2,000 | 4,775 |
| 1996-06-25 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1996-06-24 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1996-06-21 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1996-06-20 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1996-06-19 | 957 | 957 | 957 | 957 | 3,000 | 4,785 |
| 1996-06-18 | 958 | 958 | 958 | 958 | 3,000 | 4,790 |
| 1996-06-17 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1996-06-13 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-06-12 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1996-06-11 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1996-05-31 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-05-29 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-05-27 | 979 | 979 | 979 | 979 | 2,000 | 4,895 |
| 1996-05-24 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-05-23 | 951 | 951 | 951 | 951 | 2,000 | 4,755 |
| 1996-05-22 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1996-05-21 | 926 | 926 | 926 | 926 | 1,000 | 4,630 |
| 1996-05-20 | 926 | 926 | 926 | 926 | 1,000 | 4,630 |
| 1996-05-14 | 923 | 923 | 923 | 923 | 4,000 | 4,615 |
| 1996-05-13 | 924 | 924 | 924 | 924 | 1,000 | 4,620 |
| 1996-05-09 | 924 | 924 | 924 | 924 | 1,000 | 4,620 |
| 1996-04-26 | 925 | 925 | 924 | 924 | 7,000 | 4,620 |
| 1996-04-24 | 995 | 995 | 995 | 995 | 3,000 | 4,975 |
| 1996-04-11 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1996-04-05 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1996-04-04 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1996-03-26 | 913 | 913 | 913 | 913 | 2,000 | 4,565 |
| 1996-03-25 | 965 | 965 | 965 | 965 | 3,000 | 4,825 |
| 1996-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1996-03-19 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1996-03-18 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1996-03-07 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-03-05 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1996-03-04 | 990 | 990 | 980 | 980 | 2,000 | 4,900 |
| 1996-03-01 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1996-02-28 | 1,000 | 1,000 | 990 | 990 | 2,000 | 4,950 |
| 1996-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1996-02-23 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1996-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1996-02-20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1996-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-02-14 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1996-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1996-02-06 | 980 | 980 | 970 | 970 | 2,000 | 4,850 |
| 1996-02-05 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-02-01 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1996-01-31 | 989 | 995 | 989 | 990 | 3,000 | 4,950 |
| 1996-01-30 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1996-01-26 | 985 | 995 | 985 | 995 | 3,000 | 4,975 |
| 1996-01-25 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-01-24 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-01-23 | 965 | 965 | 965 | 965 | 5,000 | 4,825 |
| 1996-01-22 | 949 | 950 | 944 | 950 | 6,000 | 4,750 |
| 1996-01-19 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-01-17 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-01-12 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1996-01-05 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-01-04 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株