3600 (株)フジックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 741 | 741 | 730 | 730 | 5,000 | 3,650 |
| 2005-12-28 | 755 | 755 | 745 | 745 | 6,000 | 3,725 |
| 2005-12-27 | 743 | 746 | 743 | 745 | 7,000 | 3,725 |
| 2005-12-26 | 738 | 743 | 738 | 740 | 5,000 | 3,700 |
| 2005-12-21 | 730 | 730 | 720 | 730 | 7,000 | 3,650 |
| 2005-12-20 | 723 | 729 | 723 | 729 | 4,000 | 3,645 |
| 2005-12-19 | 722 | 730 | 720 | 720 | 4,000 | 3,600 |
| 2005-12-14 | 730 | 730 | 713 | 713 | 14,000 | 3,565 |
| 2005-12-13 | 728 | 730 | 728 | 730 | 4,000 | 3,650 |
| 2005-12-12 | 720 | 725 | 720 | 725 | 4,000 | 3,625 |
| 2005-12-09 | 717 | 717 | 717 | 717 | 3,000 | 3,585 |
| 2005-12-08 | 717 | 717 | 717 | 717 | 2,000 | 3,585 |
| 2005-12-07 | 719 | 719 | 717 | 717 | 5,000 | 3,585 |
| 2005-12-06 | 725 | 725 | 718 | 718 | 3,000 | 3,590 |
| 2005-12-05 | 717 | 725 | 716 | 716 | 3,000 | 3,580 |
| 2005-12-02 | 714 | 720 | 714 | 720 | 4,000 | 3,600 |
| 2005-12-01 | 711 | 711 | 710 | 710 | 2,000 | 3,550 |
| 2005-11-30 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2005-11-29 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-11-28 | 721 | 721 | 720 | 720 | 4,000 | 3,600 |
| 2005-11-25 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2005-11-22 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2005-11-21 | 732 | 732 | 732 | 732 | 2,000 | 3,660 |
| 2005-11-18 | 731 | 731 | 731 | 731 | 2,000 | 3,655 |
| 2005-11-16 | 731 | 731 | 730 | 730 | 3,000 | 3,650 |
| 2005-11-15 | 738 | 738 | 735 | 735 | 3,000 | 3,675 |
| 2005-11-14 | 739 | 740 | 739 | 740 | 4,000 | 3,700 |
| 2005-11-10 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2005-11-09 | 739 | 739 | 739 | 739 | 2,000 | 3,695 |
| 2005-11-08 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2005-11-07 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-11-04 | 750 | 750 | 740 | 740 | 3,000 | 3,700 |
| 2005-11-01 | 753 | 753 | 753 | 753 | 1,000 | 3,765 |
| 2005-10-31 | 755 | 755 | 753 | 753 | 4,000 | 3,765 |
| 2005-10-28 | 758 | 758 | 753 | 753 | 2,000 | 3,765 |
| 2005-10-27 | 758 | 758 | 758 | 758 | 1,000 | 3,790 |
| 2005-10-26 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 2005-10-25 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2005-10-24 | 762 | 762 | 753 | 753 | 2,000 | 3,765 |
| 2005-10-21 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 2005-10-20 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 2005-10-19 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 2005-10-18 | 762 | 762 | 762 | 762 | 3,000 | 3,810 |
| 2005-10-17 | 763 | 763 | 763 | 763 | 2,000 | 3,815 |
| 2005-10-14 | 750 | 762 | 750 | 762 | 7,000 | 3,810 |
| 2005-10-13 | 754 | 754 | 750 | 750 | 4,000 | 3,750 |
| 2005-10-12 | 752 | 752 | 752 | 752 | 4,000 | 3,760 |
| 2005-10-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-10-07 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2005-10-06 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2005-10-05 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2005-10-04 | 725 | 730 | 725 | 730 | 4,000 | 3,650 |
| 2005-09-30 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-09-28 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2005-09-27 | 720 | 720 | 711 | 711 | 5,000 | 3,555 |
| 2005-09-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-09-22 | 720 | 720 | 719 | 720 | 3,000 | 3,600 |
| 2005-09-20 | 706 | 710 | 706 | 710 | 3,000 | 3,550 |
| 2005-09-16 | 710 | 712 | 710 | 712 | 2,000 | 3,560 |
| 2005-09-15 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2005-09-14 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2005-09-13 | 711 | 721 | 711 | 721 | 2,000 | 3,605 |
| 2005-09-12 | 711 | 711 | 710 | 710 | 2,000 | 3,550 |
| 2005-09-08 | 717 | 718 | 708 | 718 | 3,000 | 3,590 |
| 2005-09-01 | 707 | 716 | 707 | 716 | 3,000 | 3,580 |
| 2005-08-31 | 707 | 717 | 707 | 717 | 2,000 | 3,585 |
| 2005-08-29 | 706 | 706 | 706 | 706 | 2,000 | 3,530 |
| 2005-08-26 | 708 | 708 | 707 | 707 | 2,000 | 3,535 |
| 2005-08-25 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2005-08-24 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2005-08-23 | 710 | 720 | 710 | 720 | 5,000 | 3,600 |
| 2005-08-22 | 715 | 715 | 714 | 715 | 4,000 | 3,575 |
| 2005-08-19 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 2005-08-18 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2005-08-15 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-08-09 | 706 | 719 | 706 | 719 | 3,000 | 3,595 |
| 2005-08-08 | 715 | 715 | 706 | 706 | 8,000 | 3,530 |
| 2005-08-05 | 719 | 722 | 719 | 722 | 2,000 | 3,610 |
| 2005-08-04 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2005-08-02 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2005-07-29 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2005-07-27 | 715 | 720 | 715 | 720 | 4,000 | 3,600 |
| 2005-07-26 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2005-07-25 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2005-07-22 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2005-07-19 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2005-07-14 | 719 | 720 | 719 | 720 | 6,000 | 3,600 |
| 2005-07-13 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2005-07-12 | 702 | 719 | 702 | 719 | 2,000 | 3,595 |
| 2005-07-08 | 687 | 710 | 687 | 710 | 5,000 | 3,550 |
| 2005-07-06 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2005-07-05 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-07-04 | 688 | 689 | 688 | 689 | 4,000 | 3,445 |
| 2005-07-01 | 680 | 680 | 680 | 680 | 9,000 | 3,400 |
| 2005-06-30 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-06-29 | 673 | 680 | 673 | 680 | 3,000 | 3,400 |
| 2005-06-28 | 664 | 664 | 663 | 664 | 6,000 | 3,320 |
| 2005-06-27 | 663 | 663 | 661 | 661 | 2,000 | 3,305 |
| 2005-06-23 | 671 | 680 | 671 | 671 | 5,000 | 3,355 |
| 2005-06-22 | 661 | 670 | 660 | 670 | 16,000 | 3,350 |
| 2005-06-21 | 680 | 690 | 680 | 680 | 8,000 | 3,400 |
| 2005-06-20 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-06-15 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 2005-06-14 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2005-06-13 | 680 | 690 | 680 | 690 | 4,000 | 3,450 |
| 2005-06-10 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2005-06-07 | 710 | 710 | 702 | 702 | 2,000 | 3,510 |
| 2005-06-03 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2005-06-01 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 2005-05-31 | 720 | 720 | 711 | 711 | 6,000 | 3,555 |
| 2005-05-30 | 710 | 720 | 709 | 720 | 58,000 | 3,600 |
| 2005-05-27 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 2005-05-26 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2005-05-25 | 725 | 725 | 720 | 720 | 23,000 | 3,600 |
| 2005-05-24 | 727 | 727 | 725 | 725 | 13,000 | 3,625 |
| 2005-05-23 | 725 | 725 | 723 | 725 | 8,000 | 3,625 |
| 2005-05-20 | 725 | 725 | 723 | 725 | 10,000 | 3,625 |
| 2005-05-19 | 725 | 725 | 716 | 725 | 7,000 | 3,625 |
| 2005-05-18 | 715 | 750 | 715 | 750 | 17,000 | 3,750 |
| 2005-05-17 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2005-05-16 | 736 | 736 | 736 | 736 | 4,000 | 3,680 |
| 2005-05-13 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2005-05-12 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2005-05-09 | 750 | 763 | 750 | 763 | 9,000 | 3,815 |
| 2005-05-06 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2005-04-28 | 725 | 760 | 725 | 760 | 4,000 | 3,800 |
| 2005-04-27 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-04-26 | 735 | 735 | 732 | 735 | 3,000 | 3,675 |
| 2005-04-25 | 727 | 727 | 727 | 727 | 1,000 | 3,635 |
| 2005-04-21 | 730 | 730 | 725 | 725 | 2,000 | 3,625 |
| 2005-04-19 | 725 | 745 | 725 | 745 | 5,000 | 3,725 |
| 2005-04-18 | 730 | 760 | 725 | 725 | 10,000 | 3,625 |
| 2005-04-15 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-04-14 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2005-04-13 | 730 | 740 | 730 | 740 | 5,000 | 3,700 |
| 2005-04-12 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 2005-04-11 | 730 | 730 | 729 | 729 | 3,000 | 3,645 |
| 2005-04-08 | 725 | 730 | 725 | 730 | 7,000 | 3,650 |
| 2005-04-07 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2005-04-06 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2005-04-04 | 660 | 660 | 660 | 660 | 10,000 | 3,300 |
| 2005-04-01 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-03-28 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2005-03-25 | 739 | 739 | 720 | 720 | 10,000 | 3,600 |
| 2005-03-24 | 740 | 740 | 739 | 739 | 5,000 | 3,695 |
| 2005-03-23 | 720 | 720 | 710 | 710 | 5,000 | 3,550 |
| 2005-03-22 | 710 | 720 | 700 | 701 | 14,000 | 3,505 |
| 2005-03-18 | 683 | 700 | 683 | 700 | 14,000 | 3,500 |
| 2005-03-17 | 660 | 685 | 660 | 685 | 6,000 | 3,425 |
| 2005-03-16 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 2005-03-15 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2005-03-14 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 2005-03-11 | 644 | 650 | 644 | 650 | 6,000 | 3,250 |
| 2005-03-10 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2005-03-09 | 630 | 634 | 630 | 634 | 2,000 | 3,170 |
| 2005-03-08 | 640 | 640 | 630 | 630 | 7,000 | 3,150 |
| 2005-03-07 | 660 | 660 | 631 | 631 | 5,000 | 3,155 |
| 2005-03-04 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 2005-03-03 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2005-03-02 | 640 | 640 | 636 | 640 | 6,000 | 3,200 |
| 2005-03-01 | 635 | 659 | 635 | 659 | 4,000 | 3,295 |
| 2005-02-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-02-25 | 650 | 660 | 650 | 660 | 5,000 | 3,300 |
| 2005-02-24 | 635 | 650 | 635 | 650 | 6,000 | 3,250 |
| 2005-02-21 | 617 | 617 | 610 | 610 | 5,000 | 3,050 |
| 2005-02-18 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2005-02-17 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-02-16 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2005-02-15 | 598 | 610 | 598 | 610 | 7,000 | 3,050 |
| 2005-02-14 | 595 | 595 | 595 | 595 | 12,000 | 2,975 |
| 2005-02-10 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2005-02-09 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2005-02-07 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2005-02-04 | 573 | 584 | 573 | 584 | 2,000 | 2,920 |
| 2005-02-01 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2005-01-28 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 2005-01-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-01-26 | 590 | 590 | 575 | 575 | 11,000 | 2,875 |
| 2005-01-25 | 590 | 590 | 580 | 580 | 5,000 | 2,900 |
| 2005-01-24 | 584 | 584 | 580 | 580 | 6,000 | 2,900 |
| 2005-01-21 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2005-01-20 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2005-01-19 | 587 | 587 | 585 | 585 | 6,000 | 2,925 |
| 2005-01-18 | 586 | 586 | 585 | 585 | 4,000 | 2,925 |
| 2005-01-17 | 590 | 590 | 589 | 589 | 10,000 | 2,945 |
| 2005-01-14 | 589 | 589 | 588 | 589 | 3,000 | 2,945 |
| 2005-01-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-01-12 | 587 | 590 | 587 | 590 | 2,000 | 2,950 |
| 2005-01-07 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-01-05 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-01-04 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
