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
2011-12-282612612612611,0001,305
2011-12-272692692692692,0001,345
2011-12-222652652652651,0001,325
2011-12-132652682652688,0001,340
2011-11-252472472472471,0001,235
2011-11-242522522522521,0001,260
2011-11-212552552502506,0001,250
2011-11-102562562562561,0001,280
2011-11-082622622582583,0001,290
2011-11-042702702702701,0001,350
2011-10-262732732732731,0001,365
2011-10-212652652652651,0001,325
2011-10-202702702702701,0001,350
2011-10-042702702702701,0001,350
2011-09-282702702702702,0001,350
2011-09-262702702702701,0001,350
2011-09-222702702702702,0001,350
2011-09-212702702702701,0001,350
2011-09-202712782712783,0001,390
2011-09-142712712712713,0001,355
2011-08-262712712712712,0001,355
2011-08-242712712712711,0001,355
2011-08-232712792712792,0001,395
2011-08-222702702702701,0001,350
2011-08-152652652652651,0001,325
2011-08-122722722722721,0001,360
2011-08-092752752702702,0001,350
2011-08-032812812812811,0001,405
2011-08-012882882882881,0001,440
2011-07-222992992992991,0001,495
2011-07-112932932932931,0001,465
2011-07-083003003003003,0001,500
2011-07-073003003003001,0001,500
2011-07-0530030030030015,0001,500
2011-07-012892902892902,0001,450
2011-06-302832832832831,0001,415
2011-06-292832832832831,0001,415
2011-06-282752752752751,0001,375
2011-06-272742742742741,0001,370
2011-06-232702702702702,0001,350
2011-06-222702702702701,0001,350
2011-06-172732732702707,0001,350
2011-06-162732732732731,0001,365
2011-06-1526526526526517,0001,325
2011-06-132682682682682,0001,340
2011-06-102552632552632,0001,315
2011-06-092602602602603,0001,300
2011-06-032602602602601,0001,300
2011-05-302602612602613,0001,305
2011-05-272602602602601,0001,300
2011-05-262572572572572,0001,285
2011-05-252552552552553,0001,275
2011-05-242532552532559,0001,275
2011-05-192602602562564,0001,280
2011-05-172502502502501,0001,250
2011-05-162522522522521,0001,260
2011-05-132652652652652,0001,325
2011-05-092602602602601,0001,300
2011-04-262572572572571,0001,285
2011-04-252572572572572,0001,285
2011-04-062652652652651,0001,325
2011-04-052652652652651,0001,325
2011-03-302602602602601,0001,300
2011-03-282772772702702,0001,350
2011-03-252752772752772,0001,385
2011-03-232722722722721,0001,360
2011-03-172572572502502,0001,250
2011-03-152802802802802,0001,400
2011-03-142592802572805,0001,400
2011-03-072993152993153,0001,575
2011-03-023003003003001,0001,500
2011-03-013003003003001,0001,500
2011-02-283003083003083,0001,540
2011-02-253003003003001,0001,500
2011-02-2329730029730011,0001,500
2011-02-223053052972977,0001,485
2011-02-213083103083102,0001,550
2011-02-173023023023021,0001,510
2011-02-163003023003022,0001,510
2011-02-142932992932993,0001,495
2011-02-102932932932931,0001,465
2011-02-082922952922955,0001,475
2011-02-072922922922921,0001,460
2011-02-032842892842893,0001,445
2011-02-022852852852851,0001,425
2011-01-312892892802802,0001,400
2011-01-272852892852893,0001,445
2011-01-262892892812814,0001,405
2011-01-212812812792799,0001,395
2011-01-202812812812811,0001,405
2011-01-182802802802801,0001,400
2011-01-172802812802812,0001,405
2011-01-142882932822829,0001,410
2011-01-1327528527528016,0001,400
2011-01-1226427126427114,0001,355
2011-01-112642642642641,0001,320
2011-01-072572592572585,0001,290
2011-01-062582592582592,0001,295
2011-01-052542542522527,0001,260
2011-01-042582582582581,0001,290

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