3600 (株)フジックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2010-12-29 | 246 | 253 | 246 | 253 | 3,000 | 1,265 |
| 2010-12-27 | 256 | 256 | 249 | 249 | 7,000 | 1,245 |
| 2010-12-22 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2010-12-21 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2010-12-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-12-17 | 248 | 249 | 248 | 249 | 2,000 | 1,245 |
| 2010-12-16 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-12-14 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2010-12-13 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 2010-12-10 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2010-12-09 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2010-12-08 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-12-07 | 246 | 248 | 246 | 248 | 2,000 | 1,240 |
| 2010-11-29 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-11-15 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2010-11-12 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-11-04 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-10-26 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2010-10-25 | 241 | 246 | 241 | 246 | 2,000 | 1,230 |
| 2010-10-22 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2010-10-18 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2010-10-12 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-10-08 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-10-07 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-10-06 | 245 | 245 | 242 | 242 | 2,000 | 1,210 |
| 2010-10-04 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-09-30 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2010-09-27 | 259 | 259 | 254 | 254 | 2,000 | 1,270 |
| 2010-09-16 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2010-09-14 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-09-13 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2010-09-03 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-08-26 | 251 | 251 | 240 | 240 | 8,000 | 1,200 |
| 2010-08-25 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2010-08-24 | 248 | 248 | 245 | 245 | 3,000 | 1,225 |
| 2010-08-19 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2010-08-16 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2010-08-13 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2010-08-12 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2010-08-11 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2010-08-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-07-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-07-28 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-07-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-07-22 | 248 | 248 | 248 | 248 | 6,000 | 1,240 |
| 2010-07-16 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2010-07-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-07-05 | 253 | 261 | 253 | 261 | 2,000 | 1,305 |
| 2010-07-02 | 258 | 258 | 258 | 258 | 11,000 | 1,290 |
| 2010-07-01 | 249 | 258 | 249 | 258 | 6,000 | 1,290 |
| 2010-06-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-06-29 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2010-06-28 | 246 | 247 | 246 | 247 | 2,000 | 1,235 |
| 2010-06-24 | 250 | 250 | 249 | 249 | 2,000 | 1,245 |
| 2010-06-22 | 255 | 263 | 255 | 263 | 2,000 | 1,315 |
| 2010-06-07 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-06-04 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2010-06-03 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-06-01 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-05-28 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-05-27 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2010-05-26 | 255 | 255 | 254 | 254 | 3,000 | 1,270 |
| 2010-05-25 | 255 | 255 | 250 | 250 | 4,000 | 1,250 |
| 2010-05-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-05-06 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 2010-04-26 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2010-04-21 | 268 | 268 | 264 | 265 | 3,000 | 1,325 |
| 2010-04-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-04-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-03-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-03-25 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-03-18 | 264 | 273 | 264 | 273 | 2,000 | 1,365 |
| 2010-03-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-03-10 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2010-03-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-03-04 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-03-02 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-02-26 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2010-02-24 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2010-02-22 | 260 | 265 | 252 | 265 | 7,000 | 1,325 |
| 2010-02-16 | 267 | 269 | 266 | 266 | 4,000 | 1,330 |
| 2010-02-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-02-02 | 270 | 270 | 266 | 266 | 3,000 | 1,330 |
| 2010-02-01 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2010-01-26 | 285 | 285 | 280 | 280 | 13,000 | 1,400 |
| 2010-01-22 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2010-01-20 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2010-01-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-01-08 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
