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
2007-12-274394394394391,0002,195
2007-12-264504504504501,0002,250
2007-12-194504504504501,0002,250
2007-12-184354354354351,0002,175
2007-12-174354354354351,0002,175
2007-12-124504504504502,0002,250
2007-12-054384384384381,0002,190
2007-11-294384384384381,0002,190
2007-11-264394394394391,0002,195
2007-11-214474474474471,0002,235
2007-11-144504504504501,0002,250
2007-11-134504504504501,0002,250
2007-11-054614614524522,0002,260
2007-11-024414614414613,0002,305
2007-11-014314334314332,0002,165
2007-10-314304304304301,0002,150
2007-10-304304304304301,0002,150
2007-10-294304304304303,0002,150
2007-10-254304304304306,0002,150
2007-10-224304304304301,0002,150
2007-10-194314314314311,0002,155
2007-10-174264264264261,0002,130
2007-10-024214214174172,0002,085
2007-10-014164164164163,0002,080
2007-09-284524524124126,0002,060
2007-09-274124224124225,0002,110
2007-09-254004304004303,0002,150
2007-09-2140541039541012,0002,050
2007-09-204254304224306,0002,150
2007-09-104304304304302,0002,150
2007-08-314314314314311,0002,155
2007-08-274314314314312,0002,155
2007-08-204304304304301,0002,150
2007-08-1743043042043013,0002,150
2007-08-164334334304307,0002,150
2007-08-154504504404405,0002,200
2007-08-144604604604601,0002,300
2007-08-134654654654651,0002,325
2007-08-094704704704703,0002,350
2007-08-084754754754751,0002,375
2007-08-074754754754751,0002,375
2007-08-034904904904901,0002,450
2007-08-024914924904905,0002,450
2007-08-014915004904904,0002,450
2007-07-314914914914911,0002,455
2007-07-304914914914913,0002,455
2007-07-2649649649149123,0002,455
2007-07-234964964964961,0002,480
2007-07-205005005005001,0002,500
2007-07-195005004944942,0002,470
2007-07-1850050050050025,0002,500
2007-07-175005005005008,0002,500
2007-07-135005005005004,0002,500
2007-07-124974974974971,0002,485
2007-07-115045045005004,0002,500
2007-07-105055055055052,0002,525
2007-07-095055055055051,0002,525
2007-07-065055055055054,0002,525
2007-07-055055065055054,0002,525
2007-07-045095105065104,0002,550
2007-07-035075105075105,0002,550
2007-07-0251051051051011,0002,550
2007-06-295105105105107,0002,550
2007-06-285105105105103,0002,550
2007-06-195505505505501,0002,750
2007-06-185505505505503,0002,750
2007-06-115655655655651,0002,825
2007-06-075655655655652,0002,825
2007-05-315755755755751,0002,875
2007-05-255755755755751,0002,875
2007-05-225755755755753,0002,875
2007-05-185755755755751,0002,875
2007-05-175755795755793,0002,895
2007-05-155695755695754,0002,875
2007-05-145605695605692,0002,845
2007-05-105715715705702,0002,850
2007-05-085715815715815,0002,905
2007-04-256106106106101,0003,050
2007-04-245905905905902,0002,950
2007-04-195905905905902,0002,950
2007-04-185905905905902,0002,950
2007-04-166006006006003,0003,000
2007-04-126006106006102,0003,050
2007-04-056306306206202,0003,100
2007-04-026706706706701,0003,350
2007-03-306706706706701,0003,350
2007-03-296746746746742,0003,370
2007-03-286746746746742,0003,370
2007-03-276566766566762,0003,380
2007-03-266206586206585,0003,290
2007-03-236496496496492,0003,245
2007-03-226486486196363,0003,180
2007-03-206586586586581,0003,290
2007-03-196456486456482,0003,240
2007-03-166496496066063,0003,030
2007-03-156306306306301,0003,150
2007-03-126306306306301,0003,150
2007-03-076206206206201,0003,100
2007-03-066206306206302,0003,150
2007-03-056106106106102,0003,050
2007-03-026346346346342,0003,170
2007-03-016046246046244,0003,120
2007-02-285906205906205,0003,100
2007-02-276116206116202,0003,100
2007-02-265905905905902,0002,950
2007-02-196206206206203,0003,100
2007-02-156096106096102,0003,050
2007-02-066006006006001,0003,000
2007-01-296016016006003,0003,000
2007-01-256016016016011,0003,005
2007-01-165925925925921,0002,960
2007-01-105855855855851,0002,925
2007-01-045855855855852,0002,925

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