3600 (株)フジックスの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	415	415	415	415	1,000	2,075
1999-12-27	415	415	415	415	2,000	2,075
1999-12-24	410	410	410	410	2,000	2,050
1999-12-22	410	410	410	410	1,000	2,050
1999-12-21	411	419	411	419	3,000	2,095
1999-12-20	410	410	410	410	1,000	2,050
1999-12-17	410	410	410	410	1,000	2,050
1999-12-15	420	420	419	419	2,000	2,095
1999-12-14	460	460	420	420	4,000	2,100
1999-12-13	422	425	422	425	2,000	2,125
1999-12-10	420	420	420	420	3,000	2,100
1999-12-07	410	410	410	410	1,000	2,050
1999-12-03	420	470	420	470	6,000	2,350
1999-12-02	410	410	410	410	1,000	2,050
1999-12-01	410	410	410	410	2,000	2,050
1999-11-30	410	410	410	410	1,000	2,050
1999-11-26	420	420	415	415	2,000	2,075
1999-11-25	420	420	420	420	3,000	2,100
1999-11-24	429	429	425	425	2,000	2,125
1999-11-22	430	430	430	430	2,000	2,150
1999-11-18	430	430	430	430	1,000	2,150
1999-11-17	430	430	425	425	3,000	2,125
1999-11-12	430	430	430	430	1,000	2,150
1999-11-11	420	420	420	420	2,000	2,100
1999-11-09	421	421	421	421	2,000	2,105
1999-11-08	430	430	421	421	2,000	2,105
1999-11-05	430	430	430	430	1,000	2,150
1999-11-04	421	421	421	421	2,000	2,105
1999-11-02	435	435	435	435	1,000	2,175
1999-11-01	430	430	430	430	1,000	2,150
1999-10-26	425	430	425	430	5,000	2,150
1999-10-25	425	430	425	430	4,000	2,150
1999-10-21	430	430	430	430	1,000	2,150
1999-10-19	430	430	430	430	3,000	2,150
1999-10-14	430	430	430	430	1,000	2,150
1999-10-13	460	460	460	460	2,000	2,300
1999-10-06	460	460	460	460	3,000	2,300
1999-10-04	450	450	450	450	1,000	2,250
1999-09-28	431	431	431	431	1,000	2,155
1999-09-27	430	430	430	430	8,000	2,150
1999-09-22	430	430	430	430	11,000	2,150
1999-09-21	460	460	430	430	9,000	2,150
1999-09-20	460	460	460	460	1,000	2,300
1999-09-16	464	464	464	464	1,000	2,320
1999-09-14	471	471	470	470	5,000	2,350
1999-09-13	470	470	470	470	5,000	2,350
1999-09-10	470	470	470	470	1,000	2,350
1999-09-07	486	486	486	486	2,000	2,430
1999-09-06	488	488	486	486	3,000	2,430
1999-09-03	487	487	487	487	1,000	2,435
1999-09-02	486	486	486	486	2,000	2,430
1999-08-31	490	490	485	485	2,000	2,425
1999-08-30	490	490	490	490	1,000	2,450
1999-08-26	486	491	486	490	9,000	2,450
1999-08-25	485	485	485	485	1,000	2,425
1999-08-24	529	529	529	529	2,000	2,645
1999-08-20	530	530	530	530	2,000	2,650
1999-08-16	530	530	530	530	2,000	2,650
1999-08-13	485	485	485	485	3,000	2,425
1999-08-12	544	544	544	544	2,000	2,720
1999-08-11	494	494	494	494	1,000	2,470
1999-08-09	494	494	494	494	1,000	2,470
1999-08-05	480	480	480	480	1,000	2,400
1999-08-04	480	480	480	480	1,000	2,400
1999-08-03	491	491	491	491	1,000	2,455
1999-08-02	491	491	491	491	2,000	2,455
1999-07-30	490	490	490	490	2,000	2,450
1999-07-29	490	490	490	490	4,000	2,450
1999-07-28	520	520	520	520	2,000	2,600
1999-07-23	545	545	545	545	1,000	2,725
1999-07-22	590	590	590	590	1,000	2,950
1999-07-14	588	588	588	588	1,000	2,940
1999-07-13	589	589	589	589	1,000	2,945
1999-07-12	605	605	590	590	2,000	2,950
1999-07-09	610	610	610	610	8,000	3,050
1999-07-08	515	520	515	520	7,000	2,600
1999-07-07	510	510	510	510	1,000	2,550
1999-07-06	500	500	500	500	2,000	2,500
1999-07-02	520	520	520	520	6,000	2,600
1999-07-01	520	520	520	520	1,000	2,600
1999-06-30	510	520	510	520	2,000	2,600
1999-06-23	518	520	518	520	4,000	2,600
1999-06-22	501	506	501	506	3,000	2,530
1999-06-18	480	490	480	485	4,000	2,425
1999-06-16	471	471	471	471	2,000	2,355
1999-06-14	471	471	471	471	1,000	2,355
1999-06-11	461	461	461	461	1,000	2,305
1999-06-08	461	461	461	461	2,000	2,305
1999-05-28	460	460	460	460	1,000	2,300
1999-05-26	485	485	485	485	2,000	2,425
1999-05-25	460	460	460	460	1,000	2,300
1999-05-24	500	500	500	500	4,000	2,500
1999-05-20	460	460	460	460	2,000	2,300
1999-05-17	500	500	500	500	2,000	2,500
1999-05-14	502	502	502	502	1,000	2,510
1999-04-30	501	501	501	501	4,000	2,505
1999-04-28	495	500	495	500	2,000	2,500
1999-04-22	510	510	480	480	5,000	2,400
1999-04-16	510	510	510	510	1,000	2,550
1999-04-14	526	526	510	510	3,000	2,550
1999-04-09	520	536	520	536	2,000	2,680
1999-04-08	500	510	500	502	8,000	2,510
1999-04-06	470	470	470	470	1,000	2,350
1999-04-05	440	465	440	465	4,000	2,325
1999-04-01	435	435	435	435	4,000	2,175
1999-03-31	437	437	437	437	4,000	2,185
1999-03-30	445	445	440	440	12,000	2,200
1999-03-26	436	445	436	445	2,000	2,225
1999-03-25	437	443	437	443	3,000	2,215
1999-03-24	520	520	520	520	7,000	2,600
1999-03-23	440	440	437	440	7,000	2,200
1999-03-19	437	437	437	437	1,000	2,185
1999-03-18	440	440	440	440	2,000	2,200
1999-03-17	450	450	440	440	3,000	2,200
1999-03-16	450	450	450	450	1,000	2,250
1999-03-04	429	429	429	429	2,000	2,145
1999-03-02	415	420	415	420	2,000	2,100
1999-02-26	411	411	411	411	3,000	2,055
1999-02-25	411	411	411	411	3,000	2,055
1999-02-24	412	412	411	411	2,000	2,055
1999-02-23	413	413	410	410	26,000	2,050
1999-02-22	403	403	403	403	1,000	2,015
1999-02-19	411	411	403	403	10,000	2,015
1999-02-17	406	406	406	406	1,000	2,030
1999-02-16	430	430	405	405	4,000	2,025
1999-02-15	430	430	430	430	11,000	2,150
1999-02-12	436	436	435	435	4,000	2,175
1999-02-09	435	435	435	435	4,000	2,175
1999-02-08	435	435	435	435	1,000	2,175
1999-02-02	440	440	435	435	5,000	2,175
1999-02-01	449	449	440	440	4,000	2,200
1999-01-29	449	449	449	449	1,000	2,245
1999-01-28	449	449	449	449	3,000	2,245
1999-01-27	450	450	450	450	3,000	2,250
1999-01-22	482	482	482	482	4,000	2,410
1999-01-21	401	401	401	401	2,000	2,005
1999-01-20	401	401	401	401	1,000	2,005
1999-01-18	400	400	400	400	1,000	2,000
1999-01-11	400	400	400	400	1,000	2,000
1999-01-07	400	400	400	400	2,000	2,000
1999-01-05	400	400	400	400	2,000	2,000

分割・併合履歴： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株

3600 (株)フジックス の時系列データ [1999年度]

3600 (株)フジックスの時系列データ [1999年度]