3600 (株)フジックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 353 | 360 | 352 | 359 | 4,000 | 1,795 |
| 2014-12-26 | 358 | 361 | 358 | 361 | 2,000 | 1,805 |
| 2014-12-25 | 358 | 358 | 350 | 358 | 3,000 | 1,790 |
| 2014-12-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2014-12-22 | 353 | 360 | 351 | 360 | 6,000 | 1,800 |
| 2014-12-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2014-12-16 | 357 | 360 | 349 | 350 | 4,000 | 1,750 |
| 2014-12-15 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2014-12-12 | 345 | 360 | 345 | 360 | 10,000 | 1,800 |
| 2014-12-11 | 345 | 345 | 344 | 344 | 8,000 | 1,720 |
| 2014-12-09 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2014-12-08 | 368 | 368 | 347 | 350 | 7,000 | 1,750 |
| 2014-12-05 | 350 | 352 | 350 | 352 | 4,000 | 1,760 |
| 2014-12-04 | 340 | 342 | 340 | 342 | 2,000 | 1,710 |
| 2014-12-03 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2014-12-02 | 348 | 348 | 341 | 341 | 4,000 | 1,705 |
| 2014-12-01 | 343 | 344 | 343 | 344 | 3,000 | 1,720 |
| 2014-11-28 | 343 | 343 | 336 | 336 | 7,000 | 1,680 |
| 2014-11-27 | 343 | 343 | 339 | 339 | 3,000 | 1,695 |
| 2014-11-26 | 342 | 342 | 339 | 340 | 5,000 | 1,700 |
| 2014-11-25 | 344 | 344 | 342 | 342 | 6,000 | 1,710 |
| 2014-11-21 | 346 | 346 | 343 | 343 | 5,000 | 1,715 |
| 2014-11-20 | 348 | 425 | 341 | 341 | 44,000 | 1,705 |
| 2014-11-17 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-11-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-11-12 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2014-11-11 | 338 | 342 | 338 | 342 | 5,000 | 1,710 |
| 2014-11-10 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 2014-11-07 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2014-11-06 | 338 | 338 | 334 | 334 | 6,000 | 1,670 |
| 2014-11-05 | 344 | 344 | 336 | 338 | 8,000 | 1,690 |
| 2014-11-04 | 347 | 347 | 344 | 344 | 2,000 | 1,720 |
| 2014-10-30 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2014-10-28 | 334 | 335 | 334 | 335 | 5,000 | 1,675 |
| 2014-10-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-10-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-10-14 | 355 | 355 | 355 | 355 | 6,000 | 1,775 |
| 2014-10-07 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2014-10-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-10-02 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 2014-09-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-09-19 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2014-09-17 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2014-09-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-09-12 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 2014-09-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-09-04 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-09-03 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-08-26 | 365 | 365 | 357 | 357 | 4,000 | 1,785 |
| 2014-08-25 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 2014-08-21 | 358 | 360 | 349 | 360 | 7,000 | 1,800 |
| 2014-08-18 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2014-08-15 | 353 | 353 | 353 | 353 | 6,000 | 1,765 |
| 2014-08-14 | 351 | 353 | 351 | 353 | 2,000 | 1,765 |
| 2014-08-13 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2014-08-12 | 361 | 372 | 340 | 348 | 7,000 | 1,740 |
| 2014-08-11 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2014-08-08 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2014-08-07 | 340 | 347 | 340 | 347 | 3,000 | 1,735 |
| 2014-08-06 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-08-05 | 337 | 338 | 337 | 338 | 2,000 | 1,690 |
| 2014-08-04 | 326 | 331 | 326 | 331 | 4,000 | 1,655 |
| 2014-08-01 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2014-07-31 | 335 | 339 | 335 | 339 | 3,000 | 1,695 |
| 2014-07-30 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2014-07-28 | 330 | 331 | 330 | 331 | 6,000 | 1,655 |
| 2014-07-24 | 334 | 334 | 330 | 330 | 13,000 | 1,650 |
| 2014-07-23 | 335 | 335 | 334 | 334 | 5,000 | 1,670 |
| 2014-07-15 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2014-07-14 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-07-11 | 334 | 334 | 333 | 333 | 2,000 | 1,665 |
| 2014-07-10 | 323 | 333 | 323 | 326 | 20,000 | 1,630 |
| 2014-07-09 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2014-07-08 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2014-07-07 | 331 | 339 | 331 | 339 | 4,000 | 1,695 |
| 2014-07-04 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-07-03 | 325 | 325 | 323 | 323 | 6,000 | 1,615 |
| 2014-07-02 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2014-06-30 | 347 | 347 | 347 | 347 | 3,000 | 1,735 |
| 2014-06-27 | 339 | 347 | 339 | 347 | 3,000 | 1,735 |
| 2014-06-26 | 331 | 339 | 331 | 339 | 2,000 | 1,695 |
| 2014-06-25 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2014-06-24 | 329 | 329 | 328 | 328 | 2,000 | 1,640 |
| 2014-06-23 | 321 | 325 | 321 | 324 | 3,000 | 1,620 |
| 2014-06-18 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2014-06-16 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2014-06-10 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-06-09 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2014-06-06 | 309 | 317 | 309 | 317 | 2,000 | 1,585 |
| 2014-06-04 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2014-06-03 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-06-02 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2014-05-29 | 301 | 301 | 301 | 301 | 5,000 | 1,505 |
| 2014-05-27 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2014-05-26 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2014-05-23 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2014-05-21 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2014-05-14 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2014-05-13 | 311 | 311 | 303 | 303 | 3,000 | 1,515 |
| 2014-05-08 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2014-05-07 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2014-04-28 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2014-04-23 | 311 | 311 | 311 | 311 | 4,000 | 1,555 |
| 2014-04-21 | 319 | 319 | 311 | 311 | 2,000 | 1,555 |
| 2014-04-18 | 311 | 313 | 311 | 313 | 2,000 | 1,565 |
| 2014-04-15 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2014-04-11 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2014-04-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-04-09 | 306 | 306 | 300 | 300 | 3,000 | 1,500 |
| 2014-04-07 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2014-04-01 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2014-03-27 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2014-03-24 | 320 | 328 | 320 | 328 | 2,000 | 1,640 |
| 2014-03-19 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2014-03-18 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2014-03-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-03-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2014-02-24 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2014-02-21 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2014-02-10 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-02-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-02-05 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2014-02-04 | 335 | 335 | 322 | 322 | 2,000 | 1,610 |
| 2014-01-27 | 334 | 335 | 333 | 334 | 6,000 | 1,670 |
| 2014-01-23 | 327 | 335 | 327 | 335 | 3,000 | 1,675 |
| 2014-01-22 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2014-01-21 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2014-01-14 | 335 | 335 | 320 | 320 | 6,000 | 1,600 |
| 2014-01-08 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2014-01-07 | 318 | 318 | 318 | 318 | 7,000 | 1,590 |
| 2014-01-06 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株
