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 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-12-24 | 230 | 230 | 229 | 230 | 13,000 | 1,150 |
| 2008-12-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-12-18 | 210 | 220 | 210 | 210 | 10,000 | 1,050 |
| 2008-12-17 | 232 | 232 | 210 | 210 | 40,000 | 1,050 |
| 2008-12-16 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2008-12-15 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2008-12-12 | 246 | 246 | 226 | 227 | 31,000 | 1,135 |
| 2008-12-11 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-12-10 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-12-09 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2008-12-05 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2008-12-04 | 248 | 249 | 248 | 248 | 6,000 | 1,240 |
| 2008-12-03 | 250 | 250 | 248 | 248 | 6,000 | 1,240 |
| 2008-12-02 | 260 | 260 | 257 | 257 | 11,000 | 1,285 |
| 2008-12-01 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2008-11-28 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2008-11-27 | 263 | 263 | 261 | 261 | 5,000 | 1,305 |
| 2008-11-26 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-11-25 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-11-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-11-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-11-19 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2008-11-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-11-17 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-11-14 | 285 | 286 | 285 | 286 | 3,000 | 1,430 |
| 2008-11-13 | 288 | 288 | 285 | 285 | 2,000 | 1,425 |
| 2008-11-12 | 300 | 300 | 299 | 299 | 8,000 | 1,495 |
| 2008-11-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2008-11-07 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2008-11-06 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2008-11-05 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2008-11-04 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2008-10-29 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-10-28 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2008-10-27 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2008-10-24 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2008-10-23 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2008-10-22 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2008-10-21 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2008-10-20 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2008-10-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-10-16 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2008-10-15 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2008-10-10 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2008-10-07 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 2008-10-06 | 371 | 371 | 366 | 366 | 2,000 | 1,830 |
| 2008-09-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-09-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-08-27 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-08-18 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 2008-08-12 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2008-08-08 | 450 | 460 | 450 | 460 | 2,000 | 2,300 |
| 2008-08-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-08-05 | 460 | 460 | 450 | 460 | 5,000 | 2,300 |
| 2008-08-04 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2008-08-01 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-31 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-24 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-07-23 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-07-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-17 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-07-16 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 2008-07-15 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2008-07-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-07-03 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 2008-07-01 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 2008-06-27 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-06-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-06-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-06-18 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-06-16 | 465 | 465 | 465 | 465 | 9,000 | 2,325 |
| 2008-06-13 | 460 | 465 | 460 | 465 | 5,000 | 2,325 |
| 2008-06-12 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 2008-06-11 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-06-10 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 2008-06-09 | 456 | 460 | 450 | 450 | 7,000 | 2,250 |
| 2008-06-06 | 460 | 460 | 451 | 451 | 4,000 | 2,255 |
| 2008-06-05 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2008-06-04 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2008-06-03 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 2008-06-02 | 450 | 460 | 450 | 460 | 7,000 | 2,300 |
| 2008-05-30 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 2008-05-29 | 455 | 455 | 455 | 455 | 11,000 | 2,275 |
| 2008-05-28 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2008-05-27 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-05-23 | 450 | 455 | 450 | 455 | 5,000 | 2,275 |
| 2008-05-22 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2008-05-21 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2008-05-20 | 440 | 450 | 440 | 450 | 12,000 | 2,250 |
| 2008-05-16 | 429 | 430 | 429 | 430 | 5,000 | 2,150 |
| 2008-05-15 | 420 | 430 | 420 | 430 | 2,000 | 2,150 |
| 2008-05-14 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2008-05-13 | 445 | 450 | 445 | 450 | 3,000 | 2,250 |
| 2008-05-12 | 440 | 445 | 440 | 445 | 3,000 | 2,225 |
| 2008-05-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-05-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-05-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-05-02 | 440 | 450 | 440 | 450 | 7,000 | 2,250 |
| 2008-05-01 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2008-04-30 | 459 | 460 | 459 | 460 | 4,000 | 2,300 |
| 2008-04-28 | 455 | 459 | 455 | 459 | 3,000 | 2,295 |
| 2008-04-25 | 440 | 455 | 440 | 455 | 22,000 | 2,275 |
| 2008-04-24 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2008-04-23 | 440 | 440 | 440 | 440 | 9,000 | 2,200 |
| 2008-04-22 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-04-21 | 430 | 440 | 430 | 440 | 12,000 | 2,200 |
| 2008-04-18 | 439 | 445 | 421 | 425 | 6,000 | 2,125 |
| 2008-04-17 | 440 | 440 | 430 | 430 | 5,000 | 2,150 |
| 2008-04-16 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2008-04-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-04-14 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2008-04-11 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2008-04-10 | 440 | 440 | 440 | 440 | 11,000 | 2,200 |
| 2008-04-09 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-04-08 | 430 | 440 | 430 | 440 | 11,000 | 2,200 |
| 2008-04-07 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2008-04-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-04-03 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-04-02 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2008-04-01 | 415 | 430 | 415 | 430 | 10,000 | 2,150 |
| 2008-03-31 | 420 | 430 | 420 | 430 | 14,000 | 2,150 |
| 2008-03-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-03-27 | 430 | 430 | 425 | 430 | 12,000 | 2,150 |
| 2008-03-26 | 418 | 430 | 418 | 430 | 8,000 | 2,150 |
| 2008-03-25 | 425 | 430 | 425 | 430 | 92,000 | 2,150 |
| 2008-03-24 | 405 | 425 | 405 | 425 | 15,000 | 2,125 |
| 2008-03-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-03-19 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 2008-03-18 | 399 | 400 | 390 | 390 | 7,000 | 1,950 |
| 2008-03-17 | 400 | 400 | 400 | 400 | 17,000 | 2,000 |
| 2008-03-13 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2008-03-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-03-10 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 2008-03-07 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2008-03-05 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2008-03-04 | 390 | 390 | 388 | 390 | 5,000 | 1,950 |
| 2008-03-03 | 395 | 395 | 388 | 388 | 3,000 | 1,940 |
| 2008-02-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-02-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-02-27 | 392 | 397 | 392 | 395 | 7,000 | 1,975 |
| 2008-02-26 | 396 | 396 | 391 | 391 | 5,000 | 1,955 |
| 2008-02-25 | 393 | 396 | 393 | 396 | 2,000 | 1,980 |
| 2008-02-22 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2008-02-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-02-20 | 400 | 400 | 390 | 390 | 4,000 | 1,950 |
| 2008-02-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-02-01 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-01-31 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2008-01-29 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2008-01-28 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2008-01-24 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2008-01-16 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-01-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-01-11 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-01-10 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2008-01-09 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-01-08 | 435 | 435 | 425 | 425 | 4,000 | 2,125 |
| 2008-01-07 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2008-01-04 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株