3600 (株)フジックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	580	599	580	599	2,000	2,995
2004-12-29	570	572	570	572	8,000	2,860
2004-12-28	564	565	564	565	2,000	2,825
2004-12-27	559	563	559	563	8,000	2,815
2004-12-24	535	565	535	565	3,000	2,825
2004-12-22	565	565	565	565	1,000	2,825
2004-12-21	569	569	569	569	1,000	2,845
2004-12-20	570	570	570	570	1,000	2,850
2004-12-17	570	570	550	570	4,000	2,850
2004-12-16	570	570	570	570	1,000	2,850
2004-12-15	570	570	570	570	1,000	2,850
2004-12-14	570	570	570	570	1,000	2,850
2004-12-13	575	575	575	575	2,000	2,875
2004-12-10	575	575	569	569	2,000	2,845
2004-12-08	570	570	570	570	1,000	2,850
2004-12-07	570	570	570	570	1,000	2,850
2004-12-03	570	570	570	570	3,000	2,850
2004-12-02	570	570	570	570	1,000	2,850
2004-11-30	561	590	560	590	4,000	2,950
2004-11-29	561	561	561	561	1,000	2,805
2004-11-26	570	570	560	560	3,000	2,800
2004-11-25	560	560	550	550	2,000	2,750
2004-11-24	570	570	540	560	6,000	2,800
2004-11-22	567	567	567	567	2,000	2,835
2004-11-19	570	570	567	567	2,000	2,835
2004-11-18	570	570	570	570	1,000	2,850
2004-11-17	570	570	570	570	1,000	2,850
2004-11-16	570	570	570	570	2,000	2,850
2004-11-09	575	575	575	575	1,000	2,875
2004-11-08	570	570	570	570	1,000	2,850
2004-11-02	570	570	569	570	12,000	2,850
2004-11-01	570	570	570	570	8,000	2,850
2004-10-29	569	590	569	573	7,000	2,865
2004-10-28	569	569	569	569	1,000	2,845
2004-10-26	551	551	551	551	1,000	2,755
2004-10-25	551	551	551	551	1,000	2,755
2004-10-22	550	550	550	550	1,000	2,750
2004-10-21	551	551	550	550	7,000	2,750
2004-10-19	551	551	551	551	1,000	2,755
2004-10-18	551	551	551	551	1,000	2,755
2004-10-15	550	550	550	550	4,000	2,750
2004-10-14	540	545	540	545	4,000	2,725
2004-10-13	535	535	535	535	1,000	2,675
2004-10-04	562	562	540	540	2,000	2,700
2004-10-01	532	532	532	532	1,000	2,660
2004-09-30	551	579	551	579	6,000	2,895
2004-09-29	538	550	538	550	7,000	2,750
2004-09-28	540	540	540	540	3,000	2,700
2004-09-27	540	540	540	540	4,000	2,700
2004-09-24	527	540	516	540	4,000	2,700
2004-09-22	525	530	525	525	13,000	2,625
2004-09-17	527	527	527	527	1,000	2,635
2004-09-08	530	530	530	530	2,000	2,650
2004-09-06	525	525	525	525	2,000	2,625
2004-08-31	516	530	516	530	10,000	2,650
2004-08-30	516	516	516	516	1,000	2,580
2004-08-27	515	515	515	515	1,000	2,575
2004-08-20	500	505	500	505	14,000	2,525
2004-08-19	500	500	500	500	1,000	2,500
2004-08-18	500	500	500	500	4,000	2,500
2004-08-16	500	500	500	500	9,000	2,500
2004-08-13	500	505	500	505	3,000	2,525
2004-08-11	506	506	500	500	2,000	2,500
2004-08-09	506	506	506	506	1,000	2,530
2004-08-06	506	506	506	506	1,000	2,530
2004-08-05	520	520	520	520	3,000	2,600
2004-08-04	515	515	515	515	1,000	2,575
2004-07-28	530	530	530	530	1,000	2,650
2004-07-27	531	531	530	530	2,000	2,650
2004-07-26	530	530	530	530	3,000	2,650
2004-07-21	530	530	530	530	1,000	2,650
2004-07-20	529	530	529	530	6,000	2,650
2004-07-16	530	530	530	530	1,000	2,650
2004-07-15	530	535	530	530	8,000	2,650
2004-07-14	505	525	505	525	6,000	2,625
2004-07-13	530	530	530	530	1,000	2,650
2004-07-08	505	505	505	505	1,000	2,525
2004-07-07	502	502	502	502	1,000	2,510
2004-07-06	502	502	500	500	2,000	2,500
2004-07-05	500	500	500	500	4,000	2,500
2004-07-02	491	500	491	500	5,000	2,500
2004-06-30	490	490	485	485	8,000	2,425
2004-06-28	500	500	500	500	1,000	2,500
2004-06-25	495	495	495	495	2,000	2,475
2004-06-24	498	498	498	498	2,000	2,490
2004-06-22	490	490	489	489	2,000	2,445
2004-06-21	503	505	500	505	12,000	2,525
2004-06-18	500	505	500	505	6,000	2,525
2004-06-17	490	498	490	498	8,000	2,490
2004-06-16	490	495	490	490	5,000	2,450
2004-06-15	466	480	466	480	5,000	2,400
2004-06-14	461	461	461	461	1,000	2,305
2004-06-11	461	461	461	461	1,000	2,305
2004-06-09	460	460	460	460	2,000	2,300
2004-06-08	460	461	460	461	2,000	2,305
2004-06-07	447	447	447	447	3,000	2,235
2004-06-03	445	446	445	445	5,000	2,225
2004-05-31	448	449	444	444	3,000	2,220
2004-05-28	450	450	450	450	2,000	2,250
2004-05-27	450	450	450	450	1,000	2,250
2004-05-26	455	455	455	455	2,000	2,275
2004-05-24	450	450	450	450	2,000	2,250
2004-05-19	445	445	445	445	2,000	2,225
2004-05-17	460	460	460	460	2,000	2,300
2004-05-14	470	470	460	460	7,000	2,300
2004-05-11	478	478	478	478	1,000	2,390
2004-05-06	495	495	495	495	1,000	2,475
2004-04-30	494	494	494	494	2,000	2,470
2004-04-26	484	496	484	496	5,000	2,480
2004-04-21	490	490	490	490	3,000	2,450
2004-04-19	490	490	490	490	4,000	2,450
2004-04-16	490	490	490	490	2,000	2,450
2004-04-13	480	498	480	498	6,000	2,490
2004-04-09	475	475	475	475	5,000	2,375
2004-04-08	478	480	478	480	5,000	2,400
2004-04-06	460	480	460	478	8,000	2,390
2004-04-05	460	460	460	460	3,000	2,300
2004-04-01	470	470	470	470	1,000	2,350
2004-03-30	482	482	482	482	2,000	2,410
2004-03-26	445	445	445	445	1,000	2,225
2004-03-25	482	482	482	482	3,000	2,410
2004-03-24	475	480	475	480	3,000	2,400
2004-03-23	462	470	462	470	4,000	2,350
2004-03-22	467	467	460	460	3,000	2,300
2004-03-18	470	478	470	470	5,000	2,350
2004-03-17	470	477	470	477	5,000	2,385
2004-03-16	470	470	464	470	3,000	2,350
2004-03-15	477	477	462	462	3,000	2,310
2004-03-12	455	455	455	455	3,000	2,275
2004-03-11	459	459	458	458	4,000	2,290
2004-03-10	461	461	458	458	4,000	2,290
2004-03-08	462	470	462	470	3,000	2,350
2004-03-05	460	460	460	460	9,000	2,300
2004-03-04	460	461	460	460	9,000	2,300
2004-03-03	456	456	456	456	2,000	2,280
2004-03-01	450	460	450	455	5,000	2,275
2004-02-27	451	451	450	450	5,000	2,250
2004-02-26	450	450	450	450	4,000	2,250
2004-02-25	450	450	450	450	3,000	2,250
2004-02-24	450	450	445	445	3,000	2,225
2004-02-23	449	450	449	450	5,000	2,250
2004-02-20	435	440	435	440	7,000	2,200
2004-02-17	415	416	415	416	3,000	2,080
2004-02-16	413	419	413	419	2,000	2,095
2004-02-13	438	438	438	438	1,000	2,190
2004-02-12	435	438	435	438	2,000	2,190
2004-02-10	434	434	434	434	1,000	2,170
2004-02-09	435	435	435	435	3,000	2,175
2004-02-05	445	445	445	445	3,000	2,225
2004-02-04	410	411	405	405	6,000	2,025
2004-02-03	425	425	425	425	3,000	2,125
2004-02-02	430	430	430	430	1,000	2,150
2004-01-30	430	430	427	427	8,000	2,135
2004-01-29	432	450	432	445	16,000	2,225
2004-01-28	430	430	430	430	4,000	2,150
2004-01-27	427	427	427	427	7,000	2,135
2004-01-26	430	430	425	425	4,000	2,125
2004-01-23	429	429	429	429	1,000	2,145
2004-01-22	428	430	428	430	10,000	2,150
2004-01-21	425	425	425	425	1,000	2,125
2004-01-20	415	420	413	420	10,000	2,100
2004-01-19	410	412	410	412	6,000	2,060
2004-01-16	407	407	402	407	4,000	2,035
2004-01-15	400	400	400	400	11,000	2,000
2004-01-14	405	405	404	404	3,000	2,020
2004-01-13	398	402	398	402	3,000	2,010
2004-01-09	392	394	392	394	4,000	1,970
2004-01-07	392	392	392	392	3,000	1,960

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3600 (株)フジックス の時系列データ [2004年度]

3600 (株)フジックスの時系列データ [2004年度]