3600 (株)フジックス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2012-12-21 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2012-12-20 | 295 | 295 | 293 | 293 | 9,000 | 1,465 |
| 2012-12-18 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2012-12-17 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2012-12-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-12-13 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2012-12-12 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2012-12-11 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2012-12-03 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2012-11-30 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 2012-11-29 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2012-11-27 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2012-11-26 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2012-11-19 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2012-11-08 | 265 | 265 | 260 | 260 | 5,000 | 1,300 |
| 2012-11-07 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2012-11-06 | 269 | 270 | 265 | 270 | 6,000 | 1,350 |
| 2012-11-02 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2012-10-29 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2012-10-26 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2012-10-25 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2012-10-18 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2012-10-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2012-09-14 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2012-09-12 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2012-08-30 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2012-08-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2012-08-23 | 290 | 290 | 284 | 284 | 2,000 | 1,420 |
| 2012-08-21 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2012-07-31 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2012-07-30 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2012-07-26 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2012-07-23 | 282 | 289 | 282 | 289 | 3,000 | 1,445 |
| 2012-07-17 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-07-10 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-07-09 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2012-07-05 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-07-04 | 301 | 301 | 300 | 300 | 15,000 | 1,500 |
| 2012-07-03 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 2012-06-27 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2012-06-22 | 280 | 280 | 272 | 272 | 8,000 | 1,360 |
| 2012-06-19 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2012-06-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2012-06-12 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2012-06-07 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2012-06-06 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2012-06-05 | 272 | 272 | 257 | 272 | 6,000 | 1,360 |
| 2012-06-04 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2012-05-18 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2012-05-15 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 2012-05-11 | 282 | 290 | 282 | 290 | 3,000 | 1,450 |
| 2012-05-02 | 288 | 296 | 288 | 296 | 3,000 | 1,480 |
| 2012-04-26 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2012-04-25 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2012-04-11 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2012-04-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2012-04-04 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2012-03-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2012-03-19 | 305 | 305 | 300 | 300 | 4,000 | 1,500 |
| 2012-03-15 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2012-03-14 | 288 | 296 | 288 | 296 | 2,000 | 1,480 |
| 2012-03-09 | 292 | 300 | 292 | 300 | 11,000 | 1,500 |
| 2012-03-08 | 293 | 293 | 292 | 292 | 2,000 | 1,460 |
| 2012-03-07 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2012-03-06 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2012-03-05 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2012-03-02 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-03-01 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-02-29 | 290 | 293 | 290 | 293 | 2,000 | 1,465 |
| 2012-02-24 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2012-02-23 | 275 | 279 | 275 | 279 | 3,000 | 1,395 |
| 2012-02-22 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2012-02-21 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2012-02-20 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2012-02-16 | 255 | 265 | 255 | 265 | 50,000 | 1,325 |
| 2012-02-15 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2012-02-06 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2012-01-26 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2012-01-20 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2012-01-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2012-01-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株