3600 (株)フジックス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2013-12-25 | 310 | 310 | 306 | 306 | 5,000 | 1,530 |
| 2013-12-24 | 320 | 320 | 311 | 311 | 7,000 | 1,555 |
| 2013-12-19 | 330 | 330 | 323 | 323 | 4,000 | 1,615 |
| 2013-12-16 | 336 | 337 | 335 | 335 | 8,000 | 1,675 |
| 2013-12-12 | 340 | 340 | 336 | 336 | 5,000 | 1,680 |
| 2013-12-11 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2013-12-10 | 330 | 340 | 330 | 340 | 10,000 | 1,700 |
| 2013-12-09 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2013-12-06 | 362 | 362 | 326 | 326 | 11,000 | 1,630 |
| 2013-12-05 | 349 | 364 | 348 | 364 | 6,000 | 1,820 |
| 2013-12-04 | 325 | 349 | 325 | 349 | 5,000 | 1,745 |
| 2013-12-03 | 324 | 324 | 320 | 320 | 4,000 | 1,600 |
| 2013-12-02 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2013-11-29 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
| 2013-11-28 | 313 | 320 | 313 | 320 | 6,000 | 1,600 |
| 2013-11-27 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
| 2013-11-26 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2013-11-25 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
| 2013-11-21 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2013-11-19 | 316 | 316 | 316 | 316 | 4,000 | 1,580 |
| 2013-11-18 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2013-11-15 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2013-11-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2013-11-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2013-11-08 | 314 | 320 | 314 | 320 | 2,000 | 1,600 |
| 2013-11-07 | 325 | 325 | 317 | 317 | 3,000 | 1,585 |
| 2013-11-06 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2013-11-05 | 325 | 329 | 325 | 329 | 5,000 | 1,645 |
| 2013-10-30 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2013-10-28 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2013-10-25 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2013-10-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2013-10-23 | 329 | 329 | 321 | 321 | 2,000 | 1,605 |
| 2013-10-22 | 316 | 329 | 316 | 329 | 4,000 | 1,645 |
| 2013-10-18 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2013-10-16 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2013-10-08 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2013-10-07 | 320 | 322 | 320 | 322 | 5,000 | 1,610 |
| 2013-10-04 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2013-10-02 | 312 | 320 | 312 | 320 | 3,000 | 1,600 |
| 2013-10-01 | 319 | 319 | 319 | 319 | 10,000 | 1,595 |
| 2013-09-30 | 315 | 319 | 315 | 319 | 8,000 | 1,595 |
| 2013-09-27 | 312 | 318 | 312 | 318 | 9,000 | 1,590 |
| 2013-09-26 | 310 | 312 | 310 | 312 | 2,000 | 1,560 |
| 2013-09-25 | 311 | 312 | 311 | 312 | 8,000 | 1,560 |
| 2013-09-24 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2013-09-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2013-09-19 | 300 | 303 | 300 | 303 | 6,000 | 1,515 |
| 2013-09-17 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2013-09-12 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2013-09-11 | 300 | 300 | 299 | 300 | 3,000 | 1,500 |
| 2013-09-09 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2013-09-03 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2013-08-29 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2013-08-28 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2013-08-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2013-08-26 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2013-08-23 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2013-08-21 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2013-08-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-08-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-08-02 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2013-07-31 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2013-07-30 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2013-07-10 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2013-07-08 | 306 | 306 | 306 | 306 | 8,000 | 1,530 |
| 2013-07-03 | 308 | 308 | 298 | 298 | 3,000 | 1,490 |
| 2013-07-01 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2013-06-28 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2013-06-27 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2013-06-26 | 293 | 294 | 291 | 291 | 10,000 | 1,455 |
| 2013-06-24 | 309 | 309 | 293 | 293 | 6,000 | 1,465 |
| 2013-06-20 | 293 | 301 | 293 | 301 | 2,000 | 1,505 |
| 2013-06-07 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2013-06-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2013-06-05 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2013-05-30 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2013-05-27 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2013-05-24 | 303 | 303 | 302 | 302 | 5,000 | 1,510 |
| 2013-05-23 | 304 | 304 | 304 | 304 | 4,000 | 1,520 |
| 2013-05-22 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2013-05-21 | 305 | 306 | 305 | 306 | 4,000 | 1,530 |
| 2013-05-16 | 305 | 305 | 301 | 301 | 3,000 | 1,505 |
| 2013-05-15 | 316 | 316 | 310 | 310 | 8,000 | 1,550 |
| 2013-05-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2013-05-13 | 310 | 320 | 310 | 320 | 3,000 | 1,600 |
| 2013-05-10 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2013-05-09 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2013-05-07 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2013-05-01 | 304 | 304 | 304 | 304 | 4,000 | 1,520 |
| 2013-04-30 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2013-04-26 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 2013-04-25 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2013-04-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2013-04-23 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2013-04-22 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2013-04-19 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2013-04-18 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2013-04-16 | 301 | 305 | 301 | 301 | 8,000 | 1,505 |
| 2013-04-15 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2013-04-10 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2013-04-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-04-05 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 2013-04-02 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2013-04-01 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2013-03-06 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2013-03-04 | 308 | 308 | 308 | 308 | 10,000 | 1,540 |
| 2013-02-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2013-02-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-02-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-02-05 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2013-01-31 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2013-01-30 | 306 | 307 | 305 | 305 | 3,000 | 1,525 |
| 2013-01-29 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2013-01-23 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2013-01-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-01-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-01-09 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2013-01-07 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
| 2013-01-04 | 298 | 299 | 298 | 298 | 3,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
