3600 (株)フジックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2007-12-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-12-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-12-18 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-12-17 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-12-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2007-12-05 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2007-11-29 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2007-11-26 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2007-11-21 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2007-11-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-11-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-11-05 | 461 | 461 | 452 | 452 | 2,000 | 2,260 |
| 2007-11-02 | 441 | 461 | 441 | 461 | 3,000 | 2,305 |
| 2007-11-01 | 431 | 433 | 431 | 433 | 2,000 | 2,165 |
| 2007-10-31 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-10-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-10-29 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2007-10-25 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 2007-10-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-10-19 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2007-10-17 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2007-10-02 | 421 | 421 | 417 | 417 | 2,000 | 2,085 |
| 2007-10-01 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 2007-09-28 | 452 | 452 | 412 | 412 | 6,000 | 2,060 |
| 2007-09-27 | 412 | 422 | 412 | 422 | 5,000 | 2,110 |
| 2007-09-25 | 400 | 430 | 400 | 430 | 3,000 | 2,150 |
| 2007-09-21 | 405 | 410 | 395 | 410 | 12,000 | 2,050 |
| 2007-09-20 | 425 | 430 | 422 | 430 | 6,000 | 2,150 |
| 2007-09-10 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2007-08-31 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2007-08-27 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 2007-08-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-08-17 | 430 | 430 | 420 | 430 | 13,000 | 2,150 |
| 2007-08-16 | 433 | 433 | 430 | 430 | 7,000 | 2,150 |
| 2007-08-15 | 450 | 450 | 440 | 440 | 5,000 | 2,200 |
| 2007-08-14 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2007-08-13 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-08-09 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2007-08-08 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-08-07 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-08-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-08-02 | 491 | 492 | 490 | 490 | 5,000 | 2,450 |
| 2007-08-01 | 491 | 500 | 490 | 490 | 4,000 | 2,450 |
| 2007-07-31 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2007-07-30 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 2007-07-26 | 496 | 496 | 491 | 491 | 23,000 | 2,455 |
| 2007-07-23 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2007-07-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-07-19 | 500 | 500 | 494 | 494 | 2,000 | 2,470 |
| 2007-07-18 | 500 | 500 | 500 | 500 | 25,000 | 2,500 |
| 2007-07-17 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2007-07-13 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2007-07-12 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2007-07-11 | 504 | 504 | 500 | 500 | 4,000 | 2,500 |
| 2007-07-10 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2007-07-09 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-07-06 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 2007-07-05 | 505 | 506 | 505 | 505 | 4,000 | 2,525 |
| 2007-07-04 | 509 | 510 | 506 | 510 | 4,000 | 2,550 |
| 2007-07-03 | 507 | 510 | 507 | 510 | 5,000 | 2,550 |
| 2007-07-02 | 510 | 510 | 510 | 510 | 11,000 | 2,550 |
| 2007-06-29 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 2007-06-28 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2007-06-19 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-06-18 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2007-06-11 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2007-06-07 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2007-05-31 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-05-25 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-05-22 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 2007-05-18 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-05-17 | 575 | 579 | 575 | 579 | 3,000 | 2,895 |
| 2007-05-15 | 569 | 575 | 569 | 575 | 4,000 | 2,875 |
| 2007-05-14 | 560 | 569 | 560 | 569 | 2,000 | 2,845 |
| 2007-05-10 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 2007-05-08 | 571 | 581 | 571 | 581 | 5,000 | 2,905 |
| 2007-04-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2007-04-24 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2007-04-19 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2007-04-18 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2007-04-16 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-04-12 | 600 | 610 | 600 | 610 | 2,000 | 3,050 |
| 2007-04-05 | 630 | 630 | 620 | 620 | 2,000 | 3,100 |
| 2007-04-02 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-03-30 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-03-29 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 2007-03-28 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 2007-03-27 | 656 | 676 | 656 | 676 | 2,000 | 3,380 |
| 2007-03-26 | 620 | 658 | 620 | 658 | 5,000 | 3,290 |
| 2007-03-23 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 2007-03-22 | 648 | 648 | 619 | 636 | 3,000 | 3,180 |
| 2007-03-20 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2007-03-19 | 645 | 648 | 645 | 648 | 2,000 | 3,240 |
| 2007-03-16 | 649 | 649 | 606 | 606 | 3,000 | 3,030 |
| 2007-03-15 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-03-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-03-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-03-06 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
| 2007-03-05 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2007-03-02 | 634 | 634 | 634 | 634 | 2,000 | 3,170 |
| 2007-03-01 | 604 | 624 | 604 | 624 | 4,000 | 3,120 |
| 2007-02-28 | 590 | 620 | 590 | 620 | 5,000 | 3,100 |
| 2007-02-27 | 611 | 620 | 611 | 620 | 2,000 | 3,100 |
| 2007-02-26 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2007-02-19 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2007-02-15 | 609 | 610 | 609 | 610 | 2,000 | 3,050 |
| 2007-02-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-01-29 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 2007-01-25 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2007-01-16 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2007-01-10 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2007-01-04 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
