3600 (株)フジックス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-293933933933931,0001,965
2015-12-283963963963961,0001,980
2015-12-253963963963961,0001,980
2015-12-243993993993991,0001,995
2015-12-214034034034031,0002,015
2015-12-184074074074071,0002,035
2015-12-154014104014102,0002,050
2015-12-144104104054053,0002,025
2015-12-114104104104101,0002,050
2015-12-104054104054103,0002,050
2015-12-094044044044041,0002,020
2015-12-084074074074071,0002,035
2015-12-074114114114111,0002,055
2015-12-044104154104153,0002,075
2015-12-034114114114111,0002,055
2015-12-014084154084152,0002,075
2015-11-304124124124121,0002,060
2015-11-274164164164161,0002,080
2015-11-264114204114206,0002,100
2015-11-244074154074152,0002,075
2015-11-204114114114111,0002,055
2015-11-194114154114154,0002,075
2015-11-184194194114113,0002,055
2015-11-174354354354351,0002,175
2015-11-164104204104164,0002,080
2015-11-134204204204201,0002,100
2015-11-124044204044205,0002,100
2015-11-104084084084081,0002,040
2015-11-094064124064123,0002,060
2015-11-064024104024102,0002,050
2015-11-044064064064062,0002,030
2015-11-024104104024104,0002,050
2015-10-304104104104101,0002,050
2015-10-294144144144141,0002,070
2015-10-284164164164161,0002,080
2015-10-264204204204201,0002,100
2015-10-214204204204201,0002,100
2015-10-204204204204201,0002,100
2015-10-164204204204201,0002,100
2015-10-154354354304302,0002,150
2015-10-144354354354351,0002,175
2015-10-094354354354351,0002,175
2015-10-084354354354351,0002,175
2015-10-074354354354353,0002,175
2015-10-024354354354352,0002,175
2015-09-294404404354353,0002,175
2015-09-284404404304302,0002,150
2015-09-254344344184303,0002,150
2015-09-244344344344342,0002,170
2015-09-184264264264262,0002,130
2015-09-1743243241841818,0002,090
2015-09-154324324324321,0002,160
2015-09-144204204204201,0002,100
2015-09-114204204204201,0002,100
2015-09-084114113953953,0001,975
2015-09-074174174114112,0002,055
2015-09-044424424104109,0002,050
2015-09-034304304304301,0002,150
2015-09-024304304304302,0002,150
2015-09-014354354354352,0002,175
2015-08-314434434434431,0002,215
2015-08-284414414414411,0002,205
2015-08-274414414414412,0002,205
2015-08-264334334334331,0002,165
2015-08-254254254214214,0002,105
2015-08-244394394134132,0002,065
2015-08-214414414414411,0002,205
2015-08-2043143142342911,0002,145
2015-08-194444444314312,0002,155
2015-08-184444444444441,0002,220
2015-08-174414414354355,0002,175
2015-08-144324324324321,0002,160
2015-08-134234234204204,0002,100
2015-08-124134234134237,0002,115
2015-08-114204204134133,0002,065
2015-08-104364364174205,0002,100
2015-08-074444444444441,0002,220
2015-08-064444444444441,0002,220
2015-08-054374374374371,0002,185
2015-08-044454454294292,0002,145
2015-08-034454454454451,0002,225
2015-07-314444444444441,0002,220
2015-07-304404404404401,0002,200
2015-07-294384384384381,0002,190
2015-07-284384384384381,0002,190
2015-07-274384384384382,0002,190
2015-07-244384384384381,0002,190
2015-07-234384384384381,0002,190
2015-07-224384384384381,0002,190
2015-07-214384384384381,0002,190
2015-07-174394394394392,0002,195
2015-07-164324394324392,0002,195
2015-07-1543543542542516,0002,125
2015-07-144324324324322,0002,160
2015-07-134284284204202,0002,100
2015-07-104164164164161,0002,080
2015-07-094304304084082,0002,040
2015-07-084304304304301,0002,150
2015-07-074304304304301,0002,150
2015-07-064404404304308,0002,150
2015-07-034314314304303,0002,150
2015-07-024304304304301,0002,150
2015-07-014274274274272,0002,135
2015-06-304204204204202,0002,100
2015-06-294444444204202,0002,100
2015-06-264294364294365,0002,180
2015-06-254354354224222,0002,110
2015-06-244364364364361,0002,180
2015-06-234394394394391,0002,195
2015-06-224254254254251,0002,125
2015-06-194254254254251,0002,125
2015-06-184264264264261,0002,130
2015-06-174194224194222,0002,110
2015-06-164304304104124,0002,060
2015-06-124184304184304,0002,150
2015-06-114154154154151,0002,075
2015-06-104104154104152,0002,075
2015-06-094164164054054,0002,025
2015-06-044114114104104,0002,050
2015-06-014224224224221,0002,110
2015-05-294234234234231,0002,115
2015-05-284214214214212,0002,105
2015-05-274214294214298,0002,145
2015-05-264214214214211,0002,105
2015-05-254124134124133,0002,065
2015-05-224074074054059,0002,025
2015-05-154284284284281,0002,140
2015-05-144284284284281,0002,140
2015-05-134284284284281,0002,140
2015-05-124074124074123,0002,060
2015-05-1144045440740711,0002,035
2015-05-084054214054213,0002,105
2015-05-074084084014013,0002,005
2015-05-014304304304301,0002,150
2015-04-304304304064144,0002,070
2015-04-284304304304301,0002,150
2015-04-274144144144141,0002,070
2015-04-244164164084084,0002,040
2015-04-234404404084167,0002,080
2015-04-224294404294405,0002,200
2015-04-214294294294291,0002,145
2015-04-204294294294291,0002,145
2015-04-174304304304301,0002,150
2015-04-164254254254251,0002,125
2015-04-154224224224221,0002,110
2015-04-144174174174171,0002,085
2015-04-134184184104103,0002,050
2015-04-104184184184181,0002,090
2015-04-094184184104102,0002,050
2015-04-084144144144141,0002,070
2015-04-074134134134132,0002,065
2015-04-064274274014015,0002,005
2015-04-0340943040943013,0002,150
2015-04-024094094094091,0002,045
2015-04-014094094094091,0002,045
2015-03-314104104104101,0002,050
2015-03-304104104094093,0002,045
2015-03-264204204104105,0002,050
2015-03-254204204204202,0002,100
2015-03-243943953943952,0001,975
2015-03-2339839838439312,0001,965
2015-03-203953993953992,0001,995
2015-03-193953953953952,0001,975
2015-03-183953953953952,0001,975
2015-03-173983983953952,0001,975
2015-03-163833913833915,0001,955
2015-03-133953953833832,0001,915
2015-03-123973973973971,0001,985
2015-03-113953953953951,0001,975
2015-03-103813873813877,0001,935
2015-03-093803803803801,0001,900
2015-03-063723803723804,0001,900
2015-03-053793793713712,0001,855
2015-03-043793793793791,0001,895
2015-03-033793793793791,0001,895
2015-03-023673723673724,0001,860
2015-02-273783783783781,0001,890
2015-02-263773773773771,0001,885
2015-02-2537437437337324,0001,865
2015-02-233753753743744,0001,870
2015-02-203743743743745,0001,870
2015-02-193743743743741,0001,870
2015-02-133873873873871,0001,935
2015-02-123793793793791,0001,895
2015-02-103713713713711,0001,855
2015-02-093713713713711,0001,855
2015-02-0236037136037110,0001,855
2015-01-263623623623621,0001,810
2015-01-223793793653652,0001,825
2015-01-213693693693691,0001,845
2015-01-203653653653651,0001,825
2015-01-193643643643641,0001,820
2015-01-133503503503501,0001,750
2015-01-063673693563566,0001,780
2015-01-053593593593591,0001,795

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