3600 (株)フジックス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3028028028028010,0001,400
2009-12-292862862862861,0001,430
2009-12-282892892862864,0001,430
2009-12-252892892892891,0001,445
2009-12-222702702702701,0001,350
2009-12-182752752752751,0001,375
2009-12-112802802802804,0001,400
2009-12-082802802802802,0001,400
2009-12-072802802802801,0001,400
2009-11-302852852852851,0001,425
2009-11-272802802802807,0001,400
2009-11-262802802802802,0001,400
2009-11-252802802802803,0001,400
2009-11-242802802802803,0001,400
2009-11-202802802802803,0001,400
2009-11-182852852852853,0001,425
2009-11-172802902702909,0001,450
2009-11-122902902902902,0001,450
2009-11-112953002953003,0001,500
2009-11-043193193053056,0001,525
2009-10-303033053033052,0001,525
2009-10-272963002923005,0001,500
2009-10-262922922922921,0001,460
2009-10-212862862862862,0001,430
2009-10-192752802752802,0001,400
2009-10-162802802802801,0001,400
2009-10-1428028028028010,0001,400
2009-10-132802802802802,0001,400
2009-10-052802802802801,0001,400
2009-09-292862862862861,0001,430
2009-09-1627527527027010,0001,350
2009-09-142662662662661,0001,330
2009-09-092802802802801,0001,400
2009-08-272902902902901,0001,450
2009-08-262902902902901,0001,450
2009-08-242832832832831,0001,415
2009-07-282862862832832,0001,415
2009-07-212752752752751,0001,375
2009-07-172732732732732,0001,365
2009-07-152882882882881,0001,440
2009-07-102992992992992,0001,495
2009-07-092992992992992,0001,495
2009-07-082992992992991,0001,495
2009-07-032872902872907,0001,450
2009-07-022852852852856,0001,425
2009-06-302802802802805,0001,400
2009-06-292752752752751,0001,375
2009-06-242692692692691,0001,345
2009-06-232602602602601,0001,300
2009-06-182602602602601,0001,300
2009-06-162602602602601,0001,300
2009-06-152602602602601,0001,300
2009-06-122742742492492,0001,245
2009-06-112542542542542,0001,270
2009-06-092542542542541,0001,270
2009-06-082552552552551,0001,275
2009-06-052502502502501,0001,250
2009-06-042402502402502,0001,250
2009-06-022552552552551,0001,275
2009-05-282502502502501,0001,250
2009-05-272422422422421,0001,210
2009-05-212332332332331,0001,165
2009-05-192362362332336,0001,165
2009-05-122362362362364,0001,180
2009-05-112362362362363,0001,180
2009-05-082362362362362,0001,180
2009-05-072362362362361,0001,180
2009-04-272602602602602,0001,300
2009-04-162602602602601,0001,300
2009-04-132402402402401,0001,200
2009-04-092302302302301,0001,150
2009-03-262442442442441,0001,220
2009-03-252302442302448,0001,220
2009-03-242282302282304,0001,150
2009-03-232242242202204,0001,100
2009-03-172172222172222,0001,110
2009-03-162152152152151,0001,075
2009-03-122202202202201,0001,100
2009-03-1123023021021012,0001,050
2009-03-052452452452451,0001,225
2009-02-262502502502503,0001,250
2009-02-1225025025025012,0001,250
2009-02-102502502502502,0001,250
2009-02-052542542542541,0001,270
2009-02-022502502502505,0001,250
2009-01-212502502502501,0001,250
2009-01-202532532532531,0001,265
2009-01-162502502502501,0001,250
2009-01-152502502502501,0001,250
2009-01-142602602602601,0001,300
2009-01-132562562502505,0001,250
2009-01-082502502502501,0001,250

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