3600 (株)フジックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-12-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-12-24 | 356 | 356 | 355 | 355 | 21,000 | 1,775 |
| 2002-12-17 | 355 | 355 | 355 | 355 | 6,000 | 1,775 |
| 2002-12-13 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2002-12-11 | 356 | 356 | 355 | 355 | 5,000 | 1,775 |
| 2002-12-10 | 352 | 355 | 352 | 355 | 2,000 | 1,775 |
| 2002-12-04 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2002-12-03 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2002-11-29 | 351 | 352 | 351 | 352 | 2,000 | 1,760 |
| 2002-11-28 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2002-11-27 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2002-11-26 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2002-11-22 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2002-11-20 | 365 | 366 | 365 | 366 | 7,000 | 1,830 |
| 2002-11-19 | 366 | 366 | 366 | 366 | 5,000 | 1,830 |
| 2002-11-15 | 379 | 379 | 379 | 379 | 53,000 | 1,895 |
| 2002-11-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-11-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-11-12 | 379 | 379 | 340 | 340 | 4,000 | 1,700 |
| 2002-11-11 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-11-08 | 378 | 379 | 378 | 379 | 2,000 | 1,895 |
| 2002-11-06 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-11-05 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-11-01 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-10-31 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-10-29 | 360 | 375 | 350 | 375 | 4,000 | 1,875 |
| 2002-10-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-10-23 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2002-10-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-10-10 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2002-10-07 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-10-02 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-10-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-09-26 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2002-09-20 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2002-09-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-09-03 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-08-26 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2002-08-23 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2002-08-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-12 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2002-08-07 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2002-08-06 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2002-08-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-07-31 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2002-07-29 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2002-07-26 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-07-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-07-15 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-07-12 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2002-07-11 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2002-07-10 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2002-07-09 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2002-07-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-07-04 | 393 | 393 | 390 | 390 | 3,000 | 1,950 |
| 2002-07-03 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
| 2002-07-02 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2002-07-01 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-06-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-06-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-06-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-06-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-06-11 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-06-10 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-06-07 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-06-03 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2002-05-31 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2002-05-29 | 391 | 391 | 391 | 391 | 5,000 | 1,955 |
| 2002-05-27 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2002-05-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-05-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-05-17 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2002-05-14 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2002-05-13 | 376 | 376 | 375 | 375 | 5,000 | 1,875 |
| 2002-05-10 | 375 | 376 | 375 | 376 | 2,000 | 1,880 |
| 2002-05-09 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2002-05-08 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2002-05-01 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2002-04-30 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-04-26 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-04-23 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2002-04-22 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-04-16 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-04-05 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-04-02 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-04-01 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-03-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-03-26 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-03-25 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2002-03-22 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2002-03-20 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2002-03-19 | 381 | 385 | 381 | 385 | 2,000 | 1,925 |
| 2002-03-18 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2002-03-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-03-12 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-03-11 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-03-08 | 383 | 383 | 383 | 383 | 5,000 | 1,915 |
| 2002-03-07 | 383 | 383 | 379 | 379 | 5,000 | 1,895 |
| 2002-03-06 | 385 | 385 | 381 | 381 | 2,000 | 1,905 |
| 2002-03-05 | 426 | 426 | 385 | 385 | 2,000 | 1,925 |
| 2002-03-04 | 376 | 381 | 376 | 376 | 3,000 | 1,880 |
| 2002-03-01 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2002-02-28 | 375 | 376 | 375 | 376 | 8,000 | 1,880 |
| 2002-02-26 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-02-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-02-15 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-01-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-01-28 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2002-01-25 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 2002-01-22 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 2002-01-21 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 2002-01-18 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 2002-01-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-01-15 | 382 | 384 | 382 | 384 | 2,000 | 1,920 |
| 2002-01-08 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
