3600 (株)フジックス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-262362362362361,0001,180
2008-12-2423023022923013,0001,150
2008-12-222302302302301,0001,150
2008-12-1821022021021010,0001,050
2008-12-1723223221021040,0001,050
2008-12-162312312302302,0001,150
2008-12-152282282282281,0001,140
2008-12-1224624622622731,0001,135
2008-12-112462462462461,0001,230
2008-12-102462462462461,0001,230
2008-12-092472472472472,0001,235
2008-12-052472472472471,0001,235
2008-12-042482492482486,0001,240
2008-12-032502502482486,0001,240
2008-12-0226026025725711,0001,285
2008-12-012572572572571,0001,285
2008-11-282592592592591,0001,295
2008-11-272632632612615,0001,305
2008-11-262652652652651,0001,325
2008-11-252612612612611,0001,305
2008-11-212702702702701,0001,350
2008-11-202702702702701,0001,350
2008-11-192802802802804,0001,400
2008-11-182802802802801,0001,400
2008-11-172852852852851,0001,425
2008-11-142852862852863,0001,430
2008-11-132882882852852,0001,425
2008-11-123003002992998,0001,495
2008-11-113003003003001,0001,500
2008-11-103003003003002,0001,500
2008-11-072962962962961,0001,480
2008-11-062932932932932,0001,465
2008-11-053033033033032,0001,515
2008-11-043033033033032,0001,515
2008-10-292932932932931,0001,465
2008-10-282982982982981,0001,490
2008-10-273103103103103,0001,550
2008-10-243103103103102,0001,550
2008-10-233153153153154,0001,575
2008-10-223163163163161,0001,580
2008-10-213113113113111,0001,555
2008-10-203113113113111,0001,555
2008-10-173153153153151,0001,575
2008-10-163253253253253,0001,625
2008-10-153263263263261,0001,630
2008-10-103063063063061,0001,530
2008-10-073213213213218,0001,605
2008-10-063713713663662,0001,830
2008-09-174004004004001,0002,000
2008-09-094404404404401,0002,200
2008-08-274404404404401,0002,200
2008-08-184414414404402,0002,200
2008-08-124504504504504,0002,250
2008-08-084504604504602,0002,300
2008-08-074504504504502,0002,250
2008-08-054604604504605,0002,300
2008-08-044604604604604,0002,300
2008-08-014604604604601,0002,300
2008-07-314604604604601,0002,300
2008-07-254604604604601,0002,300
2008-07-244604604604602,0002,300
2008-07-234604604604602,0002,300
2008-07-224604604604601,0002,300
2008-07-174604604604602,0002,300
2008-07-164604604604607,0002,300
2008-07-154604604604603,0002,300
2008-07-144704704704701,0002,350
2008-07-034804804804807,0002,400
2008-07-014574574574572,0002,285
2008-06-274554554554551,0002,275
2008-06-244504504504501,0002,250
2008-06-234604604604601,0002,300
2008-06-184604604604601,0002,300
2008-06-164654654654659,0002,325
2008-06-134604654604655,0002,325
2008-06-124604604604607,0002,300
2008-06-114604604604602,0002,300
2008-06-104604604604605,0002,300
2008-06-094564604504507,0002,250
2008-06-064604604514514,0002,255
2008-06-054604604604602,0002,300
2008-06-044604604604603,0002,300
2008-06-034604604604606,0002,300
2008-06-024504604504607,0002,300
2008-05-304554554504504,0002,250
2008-05-2945545545545511,0002,275
2008-05-284554554554552,0002,275
2008-05-274554554554551,0002,275
2008-05-234504554504555,0002,275
2008-05-224504504504503,0002,250
2008-05-214504504504504,0002,250
2008-05-2044045044045012,0002,250
2008-05-164294304294305,0002,150
2008-05-154204304204302,0002,150
2008-05-144504504504504,0002,250
2008-05-134454504454503,0002,250
2008-05-124404454404453,0002,225
2008-05-094504504504502,0002,250
2008-05-084504504504501,0002,250
2008-05-074504504504501,0002,250
2008-05-024404504404507,0002,250
2008-05-014604604604603,0002,300
2008-04-304594604594604,0002,300
2008-04-284554594554593,0002,295
2008-04-2544045544045522,0002,275
2008-04-244404404404406,0002,200
2008-04-234404404404409,0002,200
2008-04-224404404404401,0002,200
2008-04-2143044043044012,0002,200
2008-04-184394454214256,0002,125
2008-04-174404404304305,0002,150
2008-04-164404404404403,0002,200
2008-04-154404404404401,0002,200
2008-04-144404404404404,0002,200
2008-04-114404404404405,0002,200
2008-04-1044044044044011,0002,200
2008-04-094404404404402,0002,200
2008-04-0843044043044011,0002,200
2008-04-074304304304303,0002,150
2008-04-044304304304301,0002,150
2008-04-034304304304302,0002,150
2008-04-024304304304304,0002,150
2008-04-0141543041543010,0002,150
2008-03-3142043042043014,0002,150
2008-03-284204204204201,0002,100
2008-03-2743043042543012,0002,150
2008-03-264184304184308,0002,150
2008-03-2542543042543092,0002,150
2008-03-2440542540542515,0002,125
2008-03-214054054054051,0002,025
2008-03-194004054004052,0002,025
2008-03-183994003903907,0001,950
2008-03-1740040040040017,0002,000
2008-03-134004004004004,0002,000
2008-03-124004004004001,0002,000
2008-03-103904003904003,0002,000
2008-03-073903903903903,0001,950
2008-03-053853853853851,0001,925
2008-03-043903903883905,0001,950
2008-03-033953953883883,0001,940
2008-02-294004004004001,0002,000
2008-02-283953953953951,0001,975
2008-02-273923973923957,0001,975
2008-02-263963963913915,0001,955
2008-02-253933963933962,0001,980
2008-02-223913913913911,0001,955
2008-02-213903903903901,0001,950
2008-02-204004003903904,0001,950
2008-02-144054054054051,0002,025
2008-02-014054054054051,0002,025
2008-01-314014014004002,0002,000
2008-01-294064064054052,0002,025
2008-01-284064064064061,0002,030
2008-01-244154154154152,0002,075
2008-01-164154154154151,0002,075
2008-01-154104104104101,0002,050
2008-01-114154154154151,0002,075
2008-01-104214214214211,0002,105
2008-01-094254254254251,0002,125
2008-01-084354354254254,0002,125
2008-01-074314314314311,0002,155
2008-01-044314314314311,0002,155

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