1. HOME >
  2. 株価時系列 >
  3. 3600 >
  4. 2017年

3600 (株)フジックス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3342,3342,2852,2914002,291
2017-12-282,3322,3352,3322,3353002,335
2017-12-272,2812,2842,2812,2842002,284
2017-12-262,3002,3002,2812,2811,3002,281
2017-12-252,3432,3442,2902,3002,0002,300
2017-12-222,3342,3362,3342,3362002,336
2017-12-212,5002,5002,3312,3344,8002,334
2017-12-202,3242,3602,3242,3608002,360
2017-12-192,3022,3242,3022,3161,3002,316
2017-12-182,2752,3002,2602,2912,6002,291
2017-12-152,2492,2652,2492,2652,6002,265
2017-12-142,2622,2622,2312,2321,1002,232
2017-12-132,1852,2362,1852,2311,6002,231
2017-12-122,1702,1842,1702,1841,3002,184
2017-12-112,1932,1932,1522,1705002,170
2017-12-082,1582,1582,1502,1507002,150
2017-12-072,1352,1572,1352,1574002,157
2017-12-062,1362,1362,1302,1302,3002,130
2017-12-052,1222,1512,1222,1501,2002,150
2017-12-042,1152,1392,1152,1201,5002,120
2017-12-012,0442,0952,0442,0952,5002,095
2017-11-302,0462,0682,0422,0429002,042
2017-11-292,0652,0972,0462,0584,1002,058
2017-11-282,0522,0522,0522,0521002,052
2017-11-272,0672,0672,0652,0658002,065
2017-11-242,0652,0652,0652,0652002,065
2017-11-222,1002,1002,0372,0741,7002,074
2017-11-212,0752,0952,0752,0958002,095
2017-11-202,0752,0752,0342,0741,5002,074
2017-11-172,0482,0752,0482,0755002,075
2017-11-162,0492,0492,0442,0498002,049
2017-11-152,1122,1172,0002,0232,9002,023
2017-11-132,1352,1852,0712,0976,8002,097
2017-11-102,0402,0872,0402,0851,7002,085
2017-11-092,0502,1302,0402,0402,5002,040
2017-11-082,0812,0812,0502,0508002,050
2017-11-072,0882,1002,0602,0601,4002,060
2017-11-062,0402,1072,0402,1005,3002,100
2017-11-012,0072,0212,0062,0061,6002,006
2017-10-312,0142,0371,9752,0061,9002,006
2017-10-302,0142,0162,0132,0135002,013
2017-10-272,0142,0152,0142,0147002,014
2017-10-262,0132,0142,0132,0144002,014
2017-10-252,0402,0402,0132,0135002,013
2017-10-242,0102,0442,0102,0441,5002,044
2017-10-232,0102,0102,0002,0001,2002,000
2017-10-202,0382,0382,0102,0104002,010
2017-10-192,0102,0101,9952,0108002,010
2017-10-182,0292,0292,0102,0104002,010
2017-10-172,0052,0052,0002,0003002,000
2017-10-162,0002,0051,9802,0053,8002,005
2017-10-132,0002,0112,0002,0007,2002,000
2017-10-121,9991,9991,9831,9991,7001,999
2017-10-112,0022,0021,9521,9815,0001,981
2017-10-102,1492,1491,9612,00234,5002,002
2017-10-062,2082,2102,1992,1991,3002,199
2017-10-052,3132,3132,2032,2032,7002,203
2017-10-042,3162,3942,3002,3633,7002,363
2017-10-032,4112,4992,3392,3959,0002,395
2017-10-022,6302,7802,5012,51142,1002,511
2017-09-293,0003,0003,0003,0003,2003,000
2017-09-282,5002,5002,5002,5007,2002,500
2017-09-271,8902,0001,8902,0003002,000
2017-09-263943943943941,0001,970
2017-09-253863943863948,0001,970
2017-09-223853853853851,0001,925
2017-09-203803813803813,0001,905
2017-09-063803803803802,0001,900
2017-09-053823823813812,0001,905
2017-09-043883883833832,0001,915
2017-08-243723723723721,0001,860
2017-08-223753763753762,0001,880
2017-08-093863863803802,0001,900
2017-08-083943943863862,0001,930
2017-08-043933943933942,0001,970
2017-08-033853933853934,0001,965
2017-08-023783803783804,0001,900
2017-07-313683703683703,0001,850
2017-07-263673673673671,0001,835
2017-07-243623623623621,0001,810
2017-07-213673703673702,0001,850
2017-07-203703703703701,0001,850
2017-07-1936337035737013,0001,850
2017-07-183583633583633,0001,815
2017-07-143683683653659,0001,825
2017-07-133683683683683,0001,840
2017-07-113683683683681,0001,840
2017-07-103683683683681,0001,840
2017-07-063643643643643,0001,820
2017-07-053603643603642,0001,820
2017-07-043593593593592,0001,795
2017-07-033563563563563,0001,780
2017-06-293563563563561,0001,780
2017-06-283563563563565,0001,780
2017-06-273563563563561,0001,780
2017-06-263543553543552,0001,775
2017-06-233543543543541,0001,770
2017-06-223533553533553,0001,775
2017-06-213533533533531,0001,765
2017-06-163483483483481,0001,740
2017-06-143413443413442,0001,720
2017-06-133403413403414,0001,705
2017-06-123403403403402,0001,700
2017-06-063403403403406,0001,700
2017-06-053443443443441,0001,720
2017-06-023443443443441,0001,720
2017-06-013463463443442,0001,720
2017-05-303473473473474,0001,735
2017-05-2933634733634711,0001,735
2017-05-2633433833333611,0001,680
2017-05-243283283283281,0001,640
2017-05-223333333333335,0001,665
2017-05-173393393393391,0001,695
2017-05-113393393393391,0001,695
2017-05-103473473473472,0001,735
2017-05-083353353343342,0001,670
2017-04-283333333333331,0001,665
2017-04-253253253253258,0001,625
2017-04-243203253203223,0001,610
2017-04-213243253243257,0001,625
2017-04-183263263253252,0001,625
2017-04-173233263153264,0001,630
2017-04-123223233223233,0001,615
2017-04-113243243223222,0001,610
2017-04-1032432432232211,0001,610
2017-04-053303323303322,0001,660
2017-04-043363363303323,0001,660
2017-03-303323323323322,0001,660
2017-03-293353353313317,0001,655
2017-03-283523523523521,0001,760
2017-03-273533533523522,0001,760
2017-03-243533533533532,0001,765
2017-03-233483543483542,0001,770
2017-03-223523543523543,0001,770
2017-03-213483523483525,0001,760
2017-03-173523573513513,0001,755
2017-03-163553553553552,0001,775
2017-03-153533543533542,0001,770
2017-03-143553553543543,0001,770
2017-03-133523523523521,0001,760
2017-03-103503503503502,0001,750
2017-03-073463543463475,0001,735
2017-03-063463463463465,0001,730
2017-03-033463463463462,0001,730
2017-03-023463463463463,0001,730
2017-02-283513513443443,0001,720
2017-02-273433433433431,0001,715
2017-02-233433433433431,0001,715
2017-02-223513513513513,0001,755
2017-02-173513513513512,0001,755
2017-02-133423483423483,0001,740
2017-02-083493493413474,0001,735
2017-02-013413553413555,0001,775
2017-01-313433443403444,0001,720
2017-01-303343353343352,0001,675
2017-01-273343343343341,0001,670
2017-01-263303353303344,0001,670
2017-01-253303303263262,0001,630
2017-01-233263263263261,0001,630
2017-01-203253253253255,0001,625
2017-01-193253253253255,0001,625
2017-01-183243253243258,0001,625
2017-01-133243243243241,0001,620
2017-01-123253253243242,0001,620
2017-01-113243243223243,0001,620
2017-01-103213253213226,0001,610
2017-01-063193243193218,0001,605
2017-01-053243253243245,0001,620
2017-01-043233233233231,0001,615

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