3600 (株)フジックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2006-12-26 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2006-12-22 | 590 | 590 | 575 | 575 | 3,000 | 2,875 |
| 2006-12-20 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2006-12-19 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2006-12-18 | 586 | 590 | 586 | 590 | 9,000 | 2,950 |
| 2006-12-14 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2006-12-12 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-12-08 | 630 | 630 | 625 | 625 | 2,000 | 3,125 |
| 2006-12-07 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2006-12-06 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-11-30 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2006-11-27 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2006-11-24 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2006-11-16 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2006-11-14 | 676 | 676 | 676 | 676 | 12,000 | 3,380 |
| 2006-11-13 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2006-11-07 | 676 | 676 | 676 | 676 | 13,000 | 3,380 |
| 2006-11-06 | 680 | 680 | 677 | 677 | 2,000 | 3,385 |
| 2006-11-02 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-31 | 680 | 680 | 677 | 677 | 2,000 | 3,385 |
| 2006-10-30 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2006-10-27 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-25 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2006-10-24 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-23 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-20 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-19 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-17 | 680 | 680 | 676 | 676 | 5,000 | 3,380 |
| 2006-10-10 | 677 | 680 | 677 | 680 | 2,000 | 3,400 |
| 2006-10-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2006-09-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-09-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-09-07 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2006-09-01 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2006-08-31 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-08-28 | 700 | 700 | 690 | 690 | 2,000 | 3,450 |
| 2006-08-21 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2006-08-18 | 699 | 699 | 691 | 691 | 2,000 | 3,455 |
| 2006-08-10 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2006-08-07 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2006-08-04 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2006-07-31 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 2006-07-21 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2006-07-19 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2006-07-12 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-07-07 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 2006-07-03 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 2006-06-30 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2006-06-27 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-06-26 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-06-23 | 711 | 711 | 710 | 710 | 3,000 | 3,550 |
| 2006-06-21 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 2006-06-19 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-06-13 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 2006-06-12 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 2006-06-09 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2006-06-08 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 2006-06-07 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-06-06 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-06-05 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-06-02 | 715 | 715 | 710 | 710 | 23,000 | 3,550 |
| 2006-06-01 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 2006-05-31 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2006-05-30 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2006-05-26 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2006-05-25 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2006-05-24 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2006-05-23 | 720 | 720 | 717 | 717 | 3,000 | 3,585 |
| 2006-05-18 | 730 | 730 | 720 | 720 | 3,000 | 3,600 |
| 2006-05-17 | 738 | 738 | 730 | 730 | 3,000 | 3,650 |
| 2006-05-15 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 2006-05-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-05-08 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 2006-05-02 | 760 | 760 | 760 | 760 | 11,000 | 3,800 |
| 2006-05-01 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 2006-04-28 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-04-26 | 765 | 765 | 760 | 760 | 2,000 | 3,800 |
| 2006-04-21 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-04-20 | 760 | 760 | 760 | 760 | 12,000 | 3,800 |
| 2006-04-19 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2006-04-14 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-04-12 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-04-11 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-04-10 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-04-05 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2006-04-04 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-04-03 | 762 | 763 | 760 | 760 | 7,000 | 3,800 |
| 2006-03-31 | 761 | 770 | 761 | 770 | 5,000 | 3,850 |
| 2006-03-30 | 762 | 762 | 760 | 760 | 6,000 | 3,800 |
| 2006-03-29 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 2006-03-27 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 2006-03-24 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2006-03-22 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2006-03-20 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 2006-03-16 | 765 | 765 | 763 | 763 | 3,000 | 3,815 |
| 2006-03-14 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-03-08 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-03-07 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 2006-03-06 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-03-02 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 2006-02-28 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2006-02-24 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 2006-02-23 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-02-21 | 765 | 765 | 760 | 760 | 3,000 | 3,800 |
| 2006-02-20 | 781 | 781 | 765 | 765 | 14,000 | 3,825 |
| 2006-02-17 | 771 | 790 | 771 | 790 | 3,000 | 3,950 |
| 2006-02-14 | 761 | 761 | 750 | 750 | 5,000 | 3,750 |
| 2006-02-13 | 800 | 800 | 775 | 775 | 3,000 | 3,875 |
| 2006-02-10 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 2006-02-09 | 786 | 796 | 786 | 796 | 3,000 | 3,980 |
| 2006-02-08 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 2006-02-06 | 783 | 783 | 782 | 782 | 2,000 | 3,910 |
| 2006-02-03 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2006-02-02 | 791 | 791 | 782 | 782 | 6,000 | 3,910 |
| 2006-02-01 | 792 | 792 | 791 | 791 | 2,000 | 3,955 |
| 2006-01-31 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2006-01-30 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2006-01-27 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2006-01-26 | 775 | 785 | 775 | 785 | 2,000 | 3,925 |
| 2006-01-25 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2006-01-24 | 733 | 745 | 733 | 745 | 7,000 | 3,725 |
| 2006-01-23 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2006-01-19 | 715 | 741 | 715 | 740 | 7,000 | 3,700 |
| 2006-01-18 | 820 | 820 | 750 | 750 | 8,000 | 3,750 |
| 2006-01-17 | 805 | 805 | 802 | 802 | 3,000 | 4,010 |
| 2006-01-16 | 818 | 818 | 778 | 788 | 4,000 | 3,940 |
| 2006-01-13 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 2006-01-12 | 826 | 826 | 825 | 825 | 3,000 | 4,125 |
| 2006-01-11 | 830 | 830 | 794 | 804 | 4,000 | 4,020 |
| 2006-01-10 | 818 | 838 | 818 | 830 | 8,000 | 4,150 |
| 2006-01-06 | 807 | 807 | 807 | 807 | 1,000 | 4,035 |
| 2006-01-05 | 833 | 833 | 768 | 787 | 8,000 | 3,935 |
| 2006-01-04 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株