3600 (株)フジックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-12-27 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2000-12-25 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2000-12-14 | 430 | 435 | 430 | 435 | 4,000 | 2,175 |
| 2000-12-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-12-07 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2000-11-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-11-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-11-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-11-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-11-07 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2000-11-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-10-27 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2000-10-26 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2000-10-24 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2000-10-10 | 403 | 403 | 402 | 402 | 2,000 | 2,010 |
| 2000-10-06 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2000-09-28 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-09-25 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2000-09-18 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2000-09-12 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2000-09-01 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2000-08-28 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2000-08-23 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 2000-08-10 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-08-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-07-31 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2000-07-26 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 2000-07-21 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-07-19 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2000-07-13 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2000-07-12 | 450 | 450 | 450 | 450 | 11,000 | 2,250 |
| 2000-07-11 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2000-07-10 | 432 | 432 | 428 | 428 | 3,000 | 2,140 |
| 2000-07-07 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2000-07-05 | 433 | 433 | 425 | 425 | 2,000 | 2,125 |
| 2000-07-04 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2000-06-30 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2000-06-28 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2000-06-27 | 410 | 412 | 410 | 412 | 5,000 | 2,060 |
| 2000-06-26 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-06-23 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-06-21 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-06-13 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2000-06-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-06-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-05-30 | 401 | 401 | 381 | 381 | 5,000 | 1,905 |
| 2000-05-26 | 410 | 410 | 401 | 401 | 6,000 | 2,005 |
| 2000-05-25 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2000-05-19 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2000-05-15 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-05-12 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2000-05-09 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2000-05-02 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2000-04-26 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-04-18 | 410 | 410 | 408 | 408 | 3,000 | 2,040 |
| 2000-04-13 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2000-04-12 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2000-04-11 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-04-05 | 436 | 436 | 425 | 425 | 2,000 | 2,125 |
| 2000-03-29 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2000-03-27 | 438 | 449 | 438 | 449 | 3,000 | 2,245 |
| 2000-03-24 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-03-17 | 409 | 409 | 405 | 405 | 4,000 | 2,025 |
| 2000-03-13 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2000-03-03 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2000-02-28 | 400 | 410 | 400 | 410 | 4,000 | 2,050 |
| 2000-02-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-02-17 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2000-02-14 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2000-02-07 | 410 | 410 | 401 | 401 | 2,000 | 2,005 |
| 2000-02-02 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2000-02-01 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-01-31 | 412 | 412 | 411 | 411 | 2,000 | 2,055 |
| 2000-01-28 | 421 | 421 | 410 | 410 | 12,000 | 2,050 |
| 2000-01-27 | 491 | 491 | 491 | 491 | 15,000 | 2,455 |
| 2000-01-26 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 2000-01-25 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-01-24 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-01-20 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-01-19 | 401 | 410 | 401 | 410 | 5,000 | 2,050 |
| 2000-01-13 | 411 | 411 | 410 | 410 | 5,000 | 2,050 |
| 2000-01-11 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-01-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-01-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-01-05 | 410 | 415 | 410 | 410 | 6,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株