1. HOME >
  2. 株価時系列 >
  3. 3600 >
  4. 2016年

3600 (株)フジックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303253253233233,0001,615
2016-12-293253253183258,0001,625
2016-12-273253263253266,0001,630
2016-12-263233253233259,0001,625
2016-12-223233233233232,0001,615
2016-12-2032232232232211,0001,610
2016-12-193223223223221,0001,610
2016-12-143233233233234,0001,615
2016-12-123223243223244,0001,620
2016-12-093243243223222,0001,610
2016-12-0831832231132212,0001,610
2016-12-063263263263265,0001,630
2016-12-053343343263262,0001,630
2016-12-023303303193196,0001,595
2016-11-163023083023083,0001,540
2016-11-1530230230230211,0001,510
2016-11-143023023023021,0001,510
2016-11-113013053013027,0001,510
2016-11-103063073003008,0001,500
2016-11-083043043043041,0001,520
2016-10-273193193193191,0001,595
2016-10-263193193193192,0001,595
2016-10-253193193193191,0001,595
2016-10-243193193193191,0001,595
2016-10-213153153153151,0001,575
2016-10-183113113113112,0001,555
2016-10-033223223223222,0001,610
2016-09-273183183183181,0001,590
2016-09-263143143143141,0001,570
2016-09-233063103063102,0001,550
2016-09-203023023023021,0001,510
2016-09-163023023023021,0001,510
2016-09-123023023023021,0001,510
2016-09-073173173173171,0001,585
2016-08-293173173173171,0001,585
2016-08-263173173173171,0001,585
2016-08-243133133133131,0001,565
2016-08-233093093093091,0001,545
2016-08-223053053053052,0001,525
2016-08-153013013013011,0001,505
2016-08-123013013013012,0001,505
2016-08-012982982982981,0001,490
2016-07-292952952952951,0001,475
2016-07-263003002993003,0001,500
2016-07-223033033033031,0001,515
2016-07-212933002933002,0001,500
2016-07-202932982932982,0001,490
2016-07-192902902902901,0001,450
2016-07-122962962962961,0001,480
2016-07-112962962962963,0001,480
2016-07-082992992962967,0001,480
2016-07-062962962962968,0001,480
2016-07-052882962882962,0001,480
2016-07-042872872872871,0001,435
2016-06-302882882882881,0001,440
2016-06-292852852852853,0001,425
2016-06-282852852852852,0001,425
2016-06-272902932802934,0001,465
2016-06-242902902902902,0001,450
2016-06-222952952952951,0001,475
2016-06-213003003003002,0001,500
2016-06-203053053053052,0001,525
2016-06-173073073073071,0001,535
2016-06-163153153153151,0001,575
2016-06-153123193123192,0001,595
2016-06-143123153123152,0001,575
2016-06-033173253173252,0001,625
2016-05-263303303303302,0001,650
2016-05-173303303303301,0001,650
2016-05-133263263263261,0001,630
2016-05-113303343303342,0001,670
2016-05-103303303293303,0001,650
2016-05-093373373373372,0001,685
2016-05-063393433393425,0001,710
2016-05-023473473473471,0001,735
2016-04-283473473473473,0001,735
2016-04-273543553463555,0001,775
2016-04-263503563503563,0001,780
2016-04-203533533503502,0001,750
2016-04-193533533493492,0001,745
2016-04-153423503423499,0001,745
2016-03-293643643643641,0001,820
2016-03-253643643643641,0001,820
2016-03-233643643643641,0001,820
2016-03-103723723723721,0001,860
2016-03-093683683683681,0001,840
2016-03-083643643643641,0001,820
2016-03-073603603603601,0001,800
2016-03-043563563563561,0001,780
2016-03-033593593593591,0001,795
2016-03-023623623623621,0001,810
2016-03-013653653653651,0001,825
2016-02-293683683683681,0001,840
2016-02-153713713713711,0001,855
2016-02-123713713713711,0001,855
2016-02-103603713603712,0001,855
2016-02-093603633603633,0001,815
2016-02-083663663663661,0001,830
2016-02-043693693693691,0001,845
2016-02-033643723643722,0001,860
2016-02-023783783673673,0001,835
2016-01-293703703703701,0001,850
2016-01-283673743673733,0001,865
2016-01-273743783703705,0001,850
2016-01-263763763763761,0001,880
2016-01-253763763763761,0001,880
2016-01-223783793713793,0001,895
2016-01-213703703703701,0001,850
2016-01-203883883723723,0001,860
2016-01-193913913913911,0001,955
2016-01-183863943863942,0001,970
2016-01-153893893893891,0001,945
2016-01-143953953843923,0001,960
2016-01-123873953793874,0001,935
2016-01-083803903803902,0001,950
2016-01-073933933933931,0001,965

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