3600 (株)フジックス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-12-28 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1998-12-22 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1998-12-16 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 1998-12-14 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1998-12-01 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1998-11-30 | 400 | 400 | 397 | 397 | 5,000 | 1,985 |
| 1998-11-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-11-26 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1998-11-25 | 436 | 436 | 436 | 436 | 4,000 | 2,180 |
| 1998-11-16 | 447 | 447 | 447 | 447 | 3,000 | 2,235 |
| 1998-10-27 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1998-10-22 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1998-10-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-10-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-09-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1998-09-24 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-09-22 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 1998-09-18 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1998-09-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1998-08-26 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1998-08-24 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1998-08-12 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1998-08-11 | 469 | 469 | 460 | 460 | 4,000 | 2,300 |
| 1998-07-28 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1998-07-27 | 481 | 490 | 470 | 470 | 5,000 | 2,350 |
| 1998-07-24 | 476 | 480 | 475 | 475 | 14,000 | 2,375 |
| 1998-07-23 | 471 | 471 | 470 | 470 | 4,000 | 2,350 |
| 1998-07-22 | 480 | 480 | 470 | 470 | 27,000 | 2,350 |
| 1998-07-21 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 1998-07-17 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1998-07-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1998-07-10 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1998-07-08 | 405 | 405 | 405 | 405 | 6,000 | 2,025 |
| 1998-07-07 | 450 | 450 | 400 | 400 | 5,000 | 2,000 |
| 1998-07-06 | 454 | 454 | 454 | 454 | 3,000 | 2,270 |
| 1998-07-02 | 454 | 454 | 454 | 454 | 3,000 | 2,270 |
| 1998-06-30 | 456 | 460 | 456 | 456 | 16,000 | 2,280 |
| 1998-06-23 | 454 | 454 | 454 | 454 | 4,000 | 2,270 |
| 1998-06-17 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1998-06-05 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1998-06-01 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1998-05-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1998-05-27 | 450 | 450 | 445 | 445 | 6,000 | 2,225 |
| 1998-05-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1998-05-25 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1998-05-22 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1998-05-19 | 425 | 425 | 420 | 420 | 6,000 | 2,100 |
| 1998-05-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1998-05-06 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1998-04-30 | 460 | 460 | 450 | 450 | 13,000 | 2,250 |
| 1998-04-28 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1998-04-27 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1998-04-23 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1998-04-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-04-16 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1998-04-10 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1998-03-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1998-03-24 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 1998-03-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1998-03-18 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1998-03-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1998-03-16 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1998-03-10 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1998-03-06 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1998-03-04 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1998-03-03 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1998-02-26 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1998-02-24 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1998-02-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1998-02-09 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1998-02-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1998-02-02 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1998-01-26 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1998-01-22 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1998-01-20 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株