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
2004-12-305805995805992,0002,995
2004-12-295705725705728,0002,860
2004-12-285645655645652,0002,825
2004-12-275595635595638,0002,815
2004-12-245355655355653,0002,825
2004-12-225655655655651,0002,825
2004-12-215695695695691,0002,845
2004-12-205705705705701,0002,850
2004-12-175705705505704,0002,850
2004-12-165705705705701,0002,850
2004-12-155705705705701,0002,850
2004-12-145705705705701,0002,850
2004-12-135755755755752,0002,875
2004-12-105755755695692,0002,845
2004-12-085705705705701,0002,850
2004-12-075705705705701,0002,850
2004-12-035705705705703,0002,850
2004-12-025705705705701,0002,850
2004-11-305615905605904,0002,950
2004-11-295615615615611,0002,805
2004-11-265705705605603,0002,800
2004-11-255605605505502,0002,750
2004-11-245705705405606,0002,800
2004-11-225675675675672,0002,835
2004-11-195705705675672,0002,835
2004-11-185705705705701,0002,850
2004-11-175705705705701,0002,850
2004-11-165705705705702,0002,850
2004-11-095755755755751,0002,875
2004-11-085705705705701,0002,850
2004-11-0257057056957012,0002,850
2004-11-015705705705708,0002,850
2004-10-295695905695737,0002,865
2004-10-285695695695691,0002,845
2004-10-265515515515511,0002,755
2004-10-255515515515511,0002,755
2004-10-225505505505501,0002,750
2004-10-215515515505507,0002,750
2004-10-195515515515511,0002,755
2004-10-185515515515511,0002,755
2004-10-155505505505504,0002,750
2004-10-145405455405454,0002,725
2004-10-135355355355351,0002,675
2004-10-045625625405402,0002,700
2004-10-015325325325321,0002,660
2004-09-305515795515796,0002,895
2004-09-295385505385507,0002,750
2004-09-285405405405403,0002,700
2004-09-275405405405404,0002,700
2004-09-245275405165404,0002,700
2004-09-2252553052552513,0002,625
2004-09-175275275275271,0002,635
2004-09-085305305305302,0002,650
2004-09-065255255255252,0002,625
2004-08-3151653051653010,0002,650
2004-08-305165165165161,0002,580
2004-08-275155155155151,0002,575
2004-08-2050050550050514,0002,525
2004-08-195005005005001,0002,500
2004-08-185005005005004,0002,500
2004-08-165005005005009,0002,500
2004-08-135005055005053,0002,525
2004-08-115065065005002,0002,500
2004-08-095065065065061,0002,530
2004-08-065065065065061,0002,530
2004-08-055205205205203,0002,600
2004-08-045155155155151,0002,575
2004-07-285305305305301,0002,650
2004-07-275315315305302,0002,650
2004-07-265305305305303,0002,650
2004-07-215305305305301,0002,650
2004-07-205295305295306,0002,650
2004-07-165305305305301,0002,650
2004-07-155305355305308,0002,650
2004-07-145055255055256,0002,625
2004-07-135305305305301,0002,650
2004-07-085055055055051,0002,525
2004-07-075025025025021,0002,510
2004-07-065025025005002,0002,500
2004-07-055005005005004,0002,500
2004-07-024915004915005,0002,500
2004-06-304904904854858,0002,425
2004-06-285005005005001,0002,500
2004-06-254954954954952,0002,475
2004-06-244984984984982,0002,490
2004-06-224904904894892,0002,445
2004-06-2150350550050512,0002,525
2004-06-185005055005056,0002,525
2004-06-174904984904988,0002,490
2004-06-164904954904905,0002,450
2004-06-154664804664805,0002,400
2004-06-144614614614611,0002,305
2004-06-114614614614611,0002,305
2004-06-094604604604602,0002,300
2004-06-084604614604612,0002,305
2004-06-074474474474473,0002,235
2004-06-034454464454455,0002,225
2004-05-314484494444443,0002,220
2004-05-284504504504502,0002,250
2004-05-274504504504501,0002,250
2004-05-264554554554552,0002,275
2004-05-244504504504502,0002,250
2004-05-194454454454452,0002,225
2004-05-174604604604602,0002,300
2004-05-144704704604607,0002,300
2004-05-114784784784781,0002,390
2004-05-064954954954951,0002,475
2004-04-304944944944942,0002,470
2004-04-264844964844965,0002,480
2004-04-214904904904903,0002,450
2004-04-194904904904904,0002,450
2004-04-164904904904902,0002,450
2004-04-134804984804986,0002,490
2004-04-094754754754755,0002,375
2004-04-084784804784805,0002,400
2004-04-064604804604788,0002,390
2004-04-054604604604603,0002,300
2004-04-014704704704701,0002,350
2004-03-304824824824822,0002,410
2004-03-264454454454451,0002,225
2004-03-254824824824823,0002,410
2004-03-244754804754803,0002,400
2004-03-234624704624704,0002,350
2004-03-224674674604603,0002,300
2004-03-184704784704705,0002,350
2004-03-174704774704775,0002,385
2004-03-164704704644703,0002,350
2004-03-154774774624623,0002,310
2004-03-124554554554553,0002,275
2004-03-114594594584584,0002,290
2004-03-104614614584584,0002,290
2004-03-084624704624703,0002,350
2004-03-054604604604609,0002,300
2004-03-044604614604609,0002,300
2004-03-034564564564562,0002,280
2004-03-014504604504555,0002,275
2004-02-274514514504505,0002,250
2004-02-264504504504504,0002,250
2004-02-254504504504503,0002,250
2004-02-244504504454453,0002,225
2004-02-234494504494505,0002,250
2004-02-204354404354407,0002,200
2004-02-174154164154163,0002,080
2004-02-164134194134192,0002,095
2004-02-134384384384381,0002,190
2004-02-124354384354382,0002,190
2004-02-104344344344341,0002,170
2004-02-094354354354353,0002,175
2004-02-054454454454453,0002,225
2004-02-044104114054056,0002,025
2004-02-034254254254253,0002,125
2004-02-024304304304301,0002,150
2004-01-304304304274278,0002,135
2004-01-2943245043244516,0002,225
2004-01-284304304304304,0002,150
2004-01-274274274274277,0002,135
2004-01-264304304254254,0002,125
2004-01-234294294294291,0002,145
2004-01-2242843042843010,0002,150
2004-01-214254254254251,0002,125
2004-01-2041542041342010,0002,100
2004-01-194104124104126,0002,060
2004-01-164074074024074,0002,035
2004-01-1540040040040011,0002,000
2004-01-144054054044043,0002,020
2004-01-133984023984023,0002,010
2004-01-093923943923944,0001,970
2004-01-073923923923923,0001,960

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