3600 (株)フジックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1997-12-10 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 1997-12-09 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-11-26 | 635 | 635 | 630 | 630 | 4,000 | 3,150 |
| 1997-11-25 | 667 | 667 | 667 | 667 | 3,000 | 3,335 |
| 1997-11-21 | 630 | 630 | 625 | 627 | 3,000 | 3,135 |
| 1997-11-17 | 645 | 645 | 630 | 630 | 2,000 | 3,150 |
| 1997-11-14 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1997-11-10 | 626 | 626 | 625 | 625 | 5,000 | 3,125 |
| 1997-11-04 | 635 | 635 | 626 | 635 | 3,000 | 3,175 |
| 1997-10-31 | 629 | 635 | 629 | 635 | 5,000 | 3,175 |
| 1997-10-27 | 635 | 635 | 635 | 635 | 7,000 | 3,175 |
| 1997-10-23 | 638 | 638 | 635 | 635 | 5,000 | 3,175 |
| 1997-10-22 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1997-10-02 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1997-10-01 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1997-09-25 | 645 | 645 | 627 | 645 | 5,000 | 3,225 |
| 1997-09-24 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 1997-09-22 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 1997-09-19 | 645 | 645 | 645 | 645 | 4,000 | 3,225 |
| 1997-09-18 | 650 | 650 | 645 | 645 | 4,000 | 3,225 |
| 1997-08-29 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-08-26 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1997-08-21 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-08-19 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-07-28 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1997-07-23 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1997-07-14 | 780 | 780 | 770 | 770 | 7,000 | 3,850 |
| 1997-07-11 | 765 | 780 | 765 | 770 | 18,000 | 3,850 |
| 1997-07-10 | 761 | 765 | 761 | 765 | 6,000 | 3,825 |
| 1997-07-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1997-07-03 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1997-06-26 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 1997-06-25 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-06-24 | 770 | 770 | 740 | 740 | 5,000 | 3,700 |
| 1997-06-23 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-06-20 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1997-06-09 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-06-05 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-06-04 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-05-28 | 740 | 741 | 740 | 741 | 4,000 | 3,705 |
| 1997-05-27 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1997-05-22 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1997-05-19 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-05-16 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-05-14 | 740 | 740 | 735 | 735 | 3,000 | 3,675 |
| 1997-05-13 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-05-06 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-04-28 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-04-24 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-04-22 | 750 | 750 | 735 | 735 | 9,000 | 3,675 |
| 1997-04-21 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-04-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-04-16 | 740 | 740 | 740 | 740 | 8,000 | 3,700 |
| 1997-04-15 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-04-14 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-10 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1997-03-31 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-03-25 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-03-24 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1997-03-18 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1997-03-12 | 790 | 795 | 790 | 795 | 3,000 | 3,975 |
| 1997-02-26 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1997-02-25 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1997-02-24 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1997-02-18 | 830 | 830 | 820 | 820 | 5,000 | 4,100 |
| 1997-02-13 | 850 | 850 | 840 | 840 | 7,000 | 4,200 |
| 1997-02-12 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1997-02-10 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1997-02-05 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1997-01-27 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-01-22 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1997-01-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株