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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2015-12-28 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-12-25 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-12-24 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2015-12-21 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-12-18 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2015-12-15 | 401 | 410 | 401 | 410 | 2,000 | 2,050 |
| 2015-12-14 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 2015-12-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-12-10 | 405 | 410 | 405 | 410 | 3,000 | 2,050 |
| 2015-12-09 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-12-08 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2015-12-07 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-12-04 | 410 | 415 | 410 | 415 | 3,000 | 2,075 |
| 2015-12-03 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-12-01 | 408 | 415 | 408 | 415 | 2,000 | 2,075 |
| 2015-11-30 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-11-27 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2015-11-26 | 411 | 420 | 411 | 420 | 6,000 | 2,100 |
| 2015-11-24 | 407 | 415 | 407 | 415 | 2,000 | 2,075 |
| 2015-11-20 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-11-19 | 411 | 415 | 411 | 415 | 4,000 | 2,075 |
| 2015-11-18 | 419 | 419 | 411 | 411 | 3,000 | 2,055 |
| 2015-11-17 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-11-16 | 410 | 420 | 410 | 416 | 4,000 | 2,080 |
| 2015-11-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-11-12 | 404 | 420 | 404 | 420 | 5,000 | 2,100 |
| 2015-11-10 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2015-11-09 | 406 | 412 | 406 | 412 | 3,000 | 2,060 |
| 2015-11-06 | 402 | 410 | 402 | 410 | 2,000 | 2,050 |
| 2015-11-04 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2015-11-02 | 410 | 410 | 402 | 410 | 4,000 | 2,050 |
| 2015-10-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-10-29 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2015-10-28 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2015-10-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-10-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-10-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-10-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-10-15 | 435 | 435 | 430 | 430 | 2,000 | 2,150 |
| 2015-10-14 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-10-09 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-10-08 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-10-07 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2015-10-02 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2015-09-29 | 440 | 440 | 435 | 435 | 3,000 | 2,175 |
| 2015-09-28 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 2015-09-25 | 434 | 434 | 418 | 430 | 3,000 | 2,150 |
| 2015-09-24 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 2015-09-18 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2015-09-17 | 432 | 432 | 418 | 418 | 18,000 | 2,090 |
| 2015-09-15 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-09-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-09-11 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-09-08 | 411 | 411 | 395 | 395 | 3,000 | 1,975 |
| 2015-09-07 | 417 | 417 | 411 | 411 | 2,000 | 2,055 |
| 2015-09-04 | 442 | 442 | 410 | 410 | 9,000 | 2,050 |
| 2015-09-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-09-02 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2015-09-01 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2015-08-31 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2015-08-28 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2015-08-27 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 2015-08-26 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2015-08-25 | 425 | 425 | 421 | 421 | 4,000 | 2,105 |
| 2015-08-24 | 439 | 439 | 413 | 413 | 2,000 | 2,065 |
| 2015-08-21 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2015-08-20 | 431 | 431 | 423 | 429 | 11,000 | 2,145 |
| 2015-08-19 | 444 | 444 | 431 | 431 | 2,000 | 2,155 |
| 2015-08-18 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-08-17 | 441 | 441 | 435 | 435 | 5,000 | 2,175 |
| 2015-08-14 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-08-13 | 423 | 423 | 420 | 420 | 4,000 | 2,100 |
| 2015-08-12 | 413 | 423 | 413 | 423 | 7,000 | 2,115 |
| 2015-08-11 | 420 | 420 | 413 | 413 | 3,000 | 2,065 |
| 2015-08-10 | 436 | 436 | 417 | 420 | 5,000 | 2,100 |
| 2015-08-07 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-08-06 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-08-05 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2015-08-04 | 445 | 445 | 429 | 429 | 2,000 | 2,145 |
| 2015-08-03 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2015-07-31 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-07-30 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2015-07-29 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-07-28 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-07-27 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2015-07-24 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-07-23 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-07-22 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-07-21 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-07-17 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2015-07-16 | 432 | 439 | 432 | 439 | 2,000 | 2,195 |
| 2015-07-15 | 435 | 435 | 425 | 425 | 16,000 | 2,125 |
| 2015-07-14 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2015-07-13 | 428 | 428 | 420 | 420 | 2,000 | 2,100 |
| 2015-07-10 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2015-07-09 | 430 | 430 | 408 | 408 | 2,000 | 2,040 |
| 2015-07-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-07-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-07-06 | 440 | 440 | 430 | 430 | 8,000 | 2,150 |
| 2015-07-03 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 2015-07-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-07-01 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2015-06-30 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-06-29 | 444 | 444 | 420 | 420 | 2,000 | 2,100 |
| 2015-06-26 | 429 | 436 | 429 | 436 | 5,000 | 2,180 |
| 2015-06-25 | 435 | 435 | 422 | 422 | 2,000 | 2,110 |
| 2015-06-24 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2015-06-23 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2015-06-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-06-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-06-18 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2015-06-17 | 419 | 422 | 419 | 422 | 2,000 | 2,110 |
| 2015-06-16 | 430 | 430 | 410 | 412 | 4,000 | 2,060 |
| 2015-06-12 | 418 | 430 | 418 | 430 | 4,000 | 2,150 |
| 2015-06-11 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-06-10 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2015-06-09 | 416 | 416 | 405 | 405 | 4,000 | 2,025 |
| 2015-06-04 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
| 2015-06-01 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2015-05-29 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2015-05-28 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2015-05-27 | 421 | 429 | 421 | 429 | 8,000 | 2,145 |
| 2015-05-26 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2015-05-25 | 412 | 413 | 412 | 413 | 3,000 | 2,065 |
| 2015-05-22 | 407 | 407 | 405 | 405 | 9,000 | 2,025 |
| 2015-05-15 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2015-05-14 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2015-05-13 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2015-05-12 | 407 | 412 | 407 | 412 | 3,000 | 2,060 |
| 2015-05-11 | 440 | 454 | 407 | 407 | 11,000 | 2,035 |
| 2015-05-08 | 405 | 421 | 405 | 421 | 3,000 | 2,105 |
| 2015-05-07 | 408 | 408 | 401 | 401 | 3,000 | 2,005 |
| 2015-05-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-04-30 | 430 | 430 | 406 | 414 | 4,000 | 2,070 |
| 2015-04-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-04-27 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2015-04-24 | 416 | 416 | 408 | 408 | 4,000 | 2,040 |
| 2015-04-23 | 440 | 440 | 408 | 416 | 7,000 | 2,080 |
| 2015-04-22 | 429 | 440 | 429 | 440 | 5,000 | 2,200 |
| 2015-04-21 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-04-20 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-04-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-04-16 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-04-15 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2015-04-14 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2015-04-13 | 418 | 418 | 410 | 410 | 3,000 | 2,050 |
| 2015-04-10 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-04-09 | 418 | 418 | 410 | 410 | 2,000 | 2,050 |
| 2015-04-08 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2015-04-07 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2015-04-06 | 427 | 427 | 401 | 401 | 5,000 | 2,005 |
| 2015-04-03 | 409 | 430 | 409 | 430 | 13,000 | 2,150 |
| 2015-04-02 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2015-04-01 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2015-03-31 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-03-30 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 2015-03-26 | 420 | 420 | 410 | 410 | 5,000 | 2,050 |
| 2015-03-25 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-03-24 | 394 | 395 | 394 | 395 | 2,000 | 1,975 |
| 2015-03-23 | 398 | 398 | 384 | 393 | 12,000 | 1,965 |
| 2015-03-20 | 395 | 399 | 395 | 399 | 2,000 | 1,995 |
| 2015-03-19 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2015-03-18 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2015-03-17 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
| 2015-03-16 | 383 | 391 | 383 | 391 | 5,000 | 1,955 |
| 2015-03-13 | 395 | 395 | 383 | 383 | 2,000 | 1,915 |
| 2015-03-12 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2015-03-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-03-10 | 381 | 387 | 381 | 387 | 7,000 | 1,935 |
| 2015-03-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2015-03-06 | 372 | 380 | 372 | 380 | 4,000 | 1,900 |
| 2015-03-05 | 379 | 379 | 371 | 371 | 2,000 | 1,855 |
| 2015-03-04 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-03-03 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-03-02 | 367 | 372 | 367 | 372 | 4,000 | 1,860 |
| 2015-02-27 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2015-02-26 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2015-02-25 | 374 | 374 | 373 | 373 | 24,000 | 1,865 |
| 2015-02-23 | 375 | 375 | 374 | 374 | 4,000 | 1,870 |
| 2015-02-20 | 374 | 374 | 374 | 374 | 5,000 | 1,870 |
| 2015-02-19 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-02-13 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2015-02-12 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-02-10 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2015-02-09 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2015-02-02 | 360 | 371 | 360 | 371 | 10,000 | 1,855 |
| 2015-01-26 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2015-01-22 | 379 | 379 | 365 | 365 | 2,000 | 1,825 |
| 2015-01-21 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2015-01-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-01-19 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2015-01-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-01-06 | 367 | 369 | 356 | 356 | 6,000 | 1,780 |
| 2015-01-05 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株