3600 (株)フジックス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2011-12-27 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2011-12-22 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2011-12-13 | 265 | 268 | 265 | 268 | 8,000 | 1,340 |
| 2011-11-25 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2011-11-24 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2011-11-21 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
| 2011-11-10 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2011-11-08 | 262 | 262 | 258 | 258 | 3,000 | 1,290 |
| 2011-11-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-10-26 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2011-10-21 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2011-10-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-10-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-09-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2011-09-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-09-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2011-09-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-09-20 | 271 | 278 | 271 | 278 | 3,000 | 1,390 |
| 2011-09-14 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2011-08-26 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2011-08-24 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2011-08-23 | 271 | 279 | 271 | 279 | 2,000 | 1,395 |
| 2011-08-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-08-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2011-08-12 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2011-08-09 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2011-08-03 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2011-08-01 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2011-07-22 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2011-07-11 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2011-07-08 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2011-07-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2011-07-05 | 300 | 300 | 300 | 300 | 15,000 | 1,500 |
| 2011-07-01 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2011-06-30 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2011-06-29 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2011-06-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2011-06-27 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2011-06-23 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2011-06-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2011-06-17 | 273 | 273 | 270 | 270 | 7,000 | 1,350 |
| 2011-06-16 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2011-06-15 | 265 | 265 | 265 | 265 | 17,000 | 1,325 |
| 2011-06-13 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2011-06-10 | 255 | 263 | 255 | 263 | 2,000 | 1,315 |
| 2011-06-09 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2011-06-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2011-05-30 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 2011-05-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2011-05-26 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2011-05-25 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2011-05-24 | 253 | 255 | 253 | 255 | 9,000 | 1,275 |
| 2011-05-19 | 260 | 260 | 256 | 256 | 4,000 | 1,280 |
| 2011-05-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2011-05-16 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2011-05-13 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2011-05-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2011-04-26 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2011-04-25 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2011-04-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2011-04-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2011-03-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2011-03-28 | 277 | 277 | 270 | 270 | 2,000 | 1,350 |
| 2011-03-25 | 275 | 277 | 275 | 277 | 2,000 | 1,385 |
| 2011-03-23 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2011-03-17 | 257 | 257 | 250 | 250 | 2,000 | 1,250 |
| 2011-03-15 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2011-03-14 | 259 | 280 | 257 | 280 | 5,000 | 1,400 |
| 2011-03-07 | 299 | 315 | 299 | 315 | 3,000 | 1,575 |
| 2011-03-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2011-03-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2011-02-28 | 300 | 308 | 300 | 308 | 3,000 | 1,540 |
| 2011-02-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2011-02-23 | 297 | 300 | 297 | 300 | 11,000 | 1,500 |
| 2011-02-22 | 305 | 305 | 297 | 297 | 7,000 | 1,485 |
| 2011-02-21 | 308 | 310 | 308 | 310 | 2,000 | 1,550 |
| 2011-02-17 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2011-02-16 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2011-02-14 | 293 | 299 | 293 | 299 | 3,000 | 1,495 |
| 2011-02-10 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2011-02-08 | 292 | 295 | 292 | 295 | 5,000 | 1,475 |
| 2011-02-07 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2011-02-03 | 284 | 289 | 284 | 289 | 3,000 | 1,445 |
| 2011-02-02 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2011-01-31 | 289 | 289 | 280 | 280 | 2,000 | 1,400 |
| 2011-01-27 | 285 | 289 | 285 | 289 | 3,000 | 1,445 |
| 2011-01-26 | 289 | 289 | 281 | 281 | 4,000 | 1,405 |
| 2011-01-21 | 281 | 281 | 279 | 279 | 9,000 | 1,395 |
| 2011-01-20 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2011-01-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2011-01-17 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2011-01-14 | 288 | 293 | 282 | 282 | 9,000 | 1,410 |
| 2011-01-13 | 275 | 285 | 275 | 280 | 16,000 | 1,400 |
| 2011-01-12 | 264 | 271 | 264 | 271 | 14,000 | 1,355 |
| 2011-01-11 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2011-01-07 | 257 | 259 | 257 | 258 | 5,000 | 1,290 |
| 2011-01-06 | 258 | 259 | 258 | 259 | 2,000 | 1,295 |
| 2011-01-05 | 254 | 254 | 252 | 252 | 7,000 | 1,260 |
| 2011-01-04 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株