3600 (株)フジックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-12-25 | 380 | 385 | 380 | 385 | 8,000 | 1,925 |
| 2001-12-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-12-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-12-17 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2001-12-13 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2001-12-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-12-11 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-12-10 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2001-12-07 | 390 | 392 | 390 | 392 | 2,000 | 1,960 |
| 2001-12-06 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2001-12-03 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2001-11-30 | 394 | 394 | 394 | 394 | 5,000 | 1,970 |
| 2001-11-29 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2001-11-28 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2001-11-27 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2001-11-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-11-22 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2001-11-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-11-16 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2001-11-08 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2001-10-26 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2001-10-25 | 410 | 410 | 390 | 390 | 4,000 | 1,950 |
| 2001-10-22 | 400 | 410 | 400 | 410 | 4,000 | 2,050 |
| 2001-10-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-09-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-09-25 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2001-09-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-09-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-09-12 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 2001-09-11 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-09-04 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-09-03 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2001-08-29 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-08-27 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-08-16 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-08-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-08-07 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-07-25 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-07-24 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2001-07-23 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-07-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-07-13 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2001-07-12 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-07-10 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-07-06 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2001-07-05 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-07-04 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2001-07-03 | 440 | 450 | 440 | 450 | 6,000 | 2,250 |
| 2001-07-02 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2001-06-29 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2001-06-26 | 425 | 426 | 425 | 426 | 2,000 | 2,130 |
| 2001-06-25 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2001-06-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-06-13 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2001-06-12 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-06-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-05-31 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-05-28 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2001-05-24 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-05-23 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-05-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-05-18 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2001-05-11 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-05-10 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-05-07 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-05-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-04-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-04-25 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-04-23 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-04-10 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2001-04-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-04-03 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-03-28 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2001-03-26 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-03-23 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-03-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-03-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-03-15 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-03-07 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2001-03-06 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-02-28 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-02-22 | 433 | 440 | 433 | 440 | 2,000 | 2,200 |
| 2001-02-21 | 430 | 434 | 430 | 434 | 3,000 | 2,170 |
| 2001-02-14 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2001-02-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-02-05 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2001-02-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-01-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-01-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-01-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株