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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 2009-12-29 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2009-12-28 | 289 | 289 | 286 | 286 | 4,000 | 1,430 |
| 2009-12-25 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-12-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-12-18 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-12-11 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-12-08 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-12-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-11-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-11-27 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2009-11-26 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-11-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2009-11-24 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2009-11-20 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2009-11-18 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2009-11-17 | 280 | 290 | 270 | 290 | 9,000 | 1,450 |
| 2009-11-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-11-11 | 295 | 300 | 295 | 300 | 3,000 | 1,500 |
| 2009-11-04 | 319 | 319 | 305 | 305 | 6,000 | 1,525 |
| 2009-10-30 | 303 | 305 | 303 | 305 | 2,000 | 1,525 |
| 2009-10-27 | 296 | 300 | 292 | 300 | 5,000 | 1,500 |
| 2009-10-26 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2009-10-21 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2009-10-19 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2009-10-16 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-10-14 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 2009-10-13 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-10-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-09-29 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2009-09-16 | 275 | 275 | 270 | 270 | 10,000 | 1,350 |
| 2009-09-14 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-09-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-08-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-08-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-08-24 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2009-07-28 | 286 | 286 | 283 | 283 | 2,000 | 1,415 |
| 2009-07-21 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-07-17 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2009-07-15 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2009-07-10 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2009-07-09 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2009-07-08 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-07-03 | 287 | 290 | 287 | 290 | 7,000 | 1,450 |
| 2009-07-02 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2009-06-30 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2009-06-29 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-06-24 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2009-06-23 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-06-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-06-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-06-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-06-12 | 274 | 274 | 249 | 249 | 2,000 | 1,245 |
| 2009-06-11 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2009-06-09 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2009-06-08 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-06-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-06-04 | 240 | 250 | 240 | 250 | 2,000 | 1,250 |
| 2009-06-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-05-28 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-05-27 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-05-21 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2009-05-19 | 236 | 236 | 233 | 233 | 6,000 | 1,165 |
| 2009-05-12 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2009-05-11 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2009-05-08 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2009-05-07 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-04-27 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-04-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-04-13 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-04-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-03-26 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2009-03-25 | 230 | 244 | 230 | 244 | 8,000 | 1,220 |
| 2009-03-24 | 228 | 230 | 228 | 230 | 4,000 | 1,150 |
| 2009-03-23 | 224 | 224 | 220 | 220 | 4,000 | 1,100 |
| 2009-03-17 | 217 | 222 | 217 | 222 | 2,000 | 1,110 |
| 2009-03-16 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-03-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-03-11 | 230 | 230 | 210 | 210 | 12,000 | 1,050 |
| 2009-03-05 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-02-26 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2009-02-12 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2009-02-10 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-02-05 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2009-02-02 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2009-01-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-01-20 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2009-01-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-01-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-01-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-01-13 | 256 | 256 | 250 | 250 | 5,000 | 1,250 |
| 2009-01-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株