3600 (株)フジックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 390 | 391 | 390 | 391 | 2,000 | 1,955 |
| 2003-12-29 | 390 | 390 | 375 | 380 | 4,000 | 1,900 |
| 2003-12-25 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2003-12-24 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 2003-12-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-12-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-12-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-12-16 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-12-15 | 385 | 390 | 385 | 390 | 4,000 | 1,950 |
| 2003-12-11 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-12-10 | 385 | 385 | 381 | 381 | 5,000 | 1,905 |
| 2003-12-04 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2003-12-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-12-02 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-11-26 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
| 2003-11-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-11-19 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 2003-11-18 | 363 | 365 | 363 | 365 | 2,000 | 1,825 |
| 2003-11-17 | 383 | 383 | 371 | 371 | 5,000 | 1,855 |
| 2003-11-14 | 383 | 383 | 383 | 383 | 3,000 | 1,915 |
| 2003-11-13 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2003-11-11 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2003-11-10 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2003-11-07 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2003-10-31 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2003-10-29 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2003-10-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2003-10-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2003-10-23 | 405 | 405 | 400 | 400 | 7,000 | 2,000 |
| 2003-10-22 | 405 | 407 | 404 | 407 | 5,000 | 2,035 |
| 2003-10-21 | 398 | 403 | 398 | 403 | 12,000 | 2,015 |
| 2003-10-20 | 394 | 395 | 394 | 395 | 7,000 | 1,975 |
| 2003-10-17 | 390 | 393 | 388 | 393 | 7,000 | 1,965 |
| 2003-10-16 | 386 | 392 | 386 | 392 | 10,000 | 1,960 |
| 2003-10-15 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2003-10-14 | 381 | 381 | 380 | 380 | 5,000 | 1,900 |
| 2003-10-10 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2003-10-09 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2003-10-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2003-10-03 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2003-10-02 | 374 | 380 | 374 | 380 | 9,000 | 1,900 |
| 2003-09-30 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2003-09-29 | 369 | 371 | 369 | 371 | 6,000 | 1,855 |
| 2003-09-26 | 371 | 371 | 370 | 370 | 4,000 | 1,850 |
| 2003-09-25 | 375 | 375 | 371 | 371 | 11,000 | 1,855 |
| 2003-09-24 | 375 | 375 | 375 | 375 | 8,000 | 1,875 |
| 2003-09-22 | 372 | 373 | 372 | 373 | 2,000 | 1,865 |
| 2003-09-19 | 376 | 376 | 372 | 372 | 28,000 | 1,860 |
| 2003-09-18 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
| 2003-09-17 | 383 | 385 | 383 | 385 | 3,000 | 1,925 |
| 2003-09-16 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-09-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-09-11 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-09-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-09-08 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2003-09-03 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 2003-09-02 | 375 | 377 | 375 | 377 | 2,000 | 1,885 |
| 2003-09-01 | 368 | 375 | 368 | 375 | 4,000 | 1,875 |
| 2003-08-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-08-28 | 379 | 385 | 379 | 385 | 7,000 | 1,925 |
| 2003-08-27 | 380 | 380 | 379 | 379 | 3,000 | 1,895 |
| 2003-08-26 | 380 | 380 | 379 | 379 | 5,000 | 1,895 |
| 2003-08-25 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2003-08-22 | 375 | 379 | 375 | 379 | 3,000 | 1,895 |
| 2003-08-21 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2003-08-20 | 375 | 380 | 375 | 380 | 8,000 | 1,900 |
| 2003-08-19 | 370 | 380 | 370 | 380 | 13,000 | 1,900 |
| 2003-08-18 | 363 | 365 | 363 | 365 | 3,000 | 1,825 |
| 2003-08-15 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2003-08-13 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2003-08-12 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 2003-08-11 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2003-08-06 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2003-08-05 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 2003-08-04 | 365 | 366 | 365 | 366 | 2,000 | 1,830 |
| 2003-08-01 | 365 | 365 | 364 | 364 | 4,000 | 1,820 |
| 2003-07-31 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
| 2003-07-30 | 370 | 371 | 370 | 370 | 3,000 | 1,850 |
| 2003-07-29 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
| 2003-07-28 | 361 | 365 | 361 | 365 | 5,000 | 1,825 |
| 2003-07-25 | 360 | 361 | 360 | 361 | 4,000 | 1,805 |
| 2003-07-24 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-07-18 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2003-07-17 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-07-15 | 365 | 370 | 365 | 370 | 6,000 | 1,850 |
| 2003-07-14 | 375 | 375 | 363 | 363 | 2,000 | 1,815 |
| 2003-07-08 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2003-07-07 | 375 | 380 | 375 | 380 | 10,000 | 1,900 |
| 2003-07-04 | 376 | 376 | 375 | 375 | 4,000 | 1,875 |
| 2003-07-03 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2003-07-02 | 371 | 375 | 371 | 375 | 4,000 | 1,875 |
| 2003-07-01 | 369 | 370 | 369 | 370 | 4,000 | 1,850 |
| 2003-06-30 | 370 | 370 | 368 | 368 | 10,000 | 1,840 |
| 2003-06-27 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2003-06-26 | 362 | 368 | 362 | 368 | 2,000 | 1,840 |
| 2003-06-24 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2003-06-23 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-06-20 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2003-06-19 | 359 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2003-06-18 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2003-06-17 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-06-16 | 348 | 361 | 348 | 354 | 5,000 | 1,770 |
| 2003-06-13 | 356 | 362 | 356 | 362 | 7,000 | 1,810 |
| 2003-06-12 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2003-06-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-06-09 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2003-06-05 | 347 | 360 | 347 | 360 | 3,000 | 1,800 |
| 2003-06-04 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2003-06-03 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2003-06-02 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2003-05-29 | 348 | 348 | 345 | 345 | 2,000 | 1,725 |
| 2003-05-28 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2003-05-27 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2003-05-26 | 349 | 350 | 348 | 348 | 5,000 | 1,740 |
| 2003-05-19 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 2003-04-30 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-04-28 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2003-04-24 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2003-04-23 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2003-04-22 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2003-04-21 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2003-04-18 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2003-04-17 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2003-04-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-03-26 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2003-03-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-03-24 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-03-20 | 362 | 365 | 362 | 365 | 3,000 | 1,825 |
| 2003-03-17 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 2003-03-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-03-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-28 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-26 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2003-02-24 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2003-02-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-18 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2003-02-17 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2003-02-14 | 365 | 365 | 363 | 363 | 7,000 | 1,815 |
| 2003-02-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-02-10 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 2003-01-30 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2003-01-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-01-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-01-21 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-01-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-01-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-01-08 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
