3600 (株)フジックスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,900	1,900	1,900	1,900	100	1,900
2018-12-27	1,896	1,900	1,891	1,900	400	1,900
2018-12-26	1,860	1,900	1,860	1,900	2,500	1,900
2018-12-25	1,979	1,979	1,860	1,860	2,600	1,860
2018-12-21	2,000	2,000	1,907	1,999	1,100	1,999
2018-12-20	2,035	2,035	2,010	2,010	1,200	2,010
2018-12-19	2,010	2,020	2,010	2,020	1,300	2,020
2018-12-18	2,010	2,035	2,010	2,035	500	2,035
2018-12-17	-	-	-	2,035	-	2,035
2018-12-14	-	-	-	2,035	-	2,035
2018-12-13	-	-	-	2,035	-	2,035
2018-12-12	-	-	-	2,035	-	2,035
2018-12-11	2,035	2,035	2,035	2,035	500	2,035
2018-12-10	2,035	2,035	2,035	2,035	300	2,035
2018-12-07	2,035	2,035	2,035	2,035	100	2,035
2018-12-06	2,059	2,059	2,035	2,035	1,200	2,035
2018-12-05	-	-	-	2,059	-	2,059
2018-12-04	-	-	-	2,059	-	2,059
2018-12-03	-	-	-	2,059	-	2,059
2018-11-30	-	-	-	2,059	-	2,059
2018-11-29	-	-	-	2,059	-	2,059
2018-11-28	-	-	-	2,059	-	2,059
2018-11-27	2,010	2,059	2,010	2,059	500	2,059
2018-11-26	2,010	2,010	2,010	2,010	100	2,010
2018-11-22	2,010	2,010	2,010	2,010	200	2,010
2018-11-21	2,010	2,010	2,010	2,010	700	2,010
2018-11-20	2,010	2,010	2,010	2,010	700	2,010
2018-11-19	2,010	2,010	2,010	2,010	200	2,010
2018-11-16	2,010	2,010	2,010	2,010	500	2,010
2018-11-15	2,010	2,050	2,010	2,050	600	2,050
2018-11-14	2,010	2,100	1,983	2,100	1,800	2,100
2018-11-13	2,099	2,099	2,099	2,099	200	2,099
2018-11-12	2,149	2,152	2,149	2,150	1,300	2,150
2018-11-09	2,150	2,150	2,150	2,150	300	2,150
2018-11-08	-	-	-	2,150	-	2,150
2018-11-07	-	-	-	2,150	-	2,150
2018-11-06	2,150	2,150	2,150	2,150	300	2,150
2018-11-05	-	-	-	2,128	-	2,128
2018-11-02	-	-	-	2,128	-	2,128
2018-11-01	2,128	2,128	2,128	2,128	300	2,128
2018-10-31	-	-	-	2,150	-	2,150
2018-10-30	2,150	2,150	2,150	2,150	200	2,150
2018-10-29	2,150	2,151	2,150	2,151	300	2,151
2018-10-26	2,150	2,150	2,150	2,150	200	2,150
2018-10-25	2,150	2,150	2,150	2,150	100	2,150
2018-10-24	2,150	2,150	2,150	2,150	100	2,150
2018-10-23	-	-	-	2,175	-	2,175
2018-10-22	-	-	-	2,175	-	2,175
2018-10-19	2,175	2,175	2,175	2,175	300	2,175
2018-10-18	2,152	2,174	2,152	2,174	400	2,174
2018-10-17	-	-	-	2,150	-	2,150
2018-10-16	2,150	2,150	2,150	2,150	600	2,150
2018-10-15	-	-	-	2,150	-	2,150
2018-10-12	2,150	2,150	2,150	2,150	1,200	2,150
2018-10-11	-	-	-	2,150	-	2,150
2018-10-10	2,150	2,150	2,150	2,150	200	2,150
2018-10-09	-	-	-	2,150	-	2,150
2018-10-05	2,150	2,150	2,150	2,150	400	2,150
2018-10-04	-	-	-	2,176	-	2,176
2018-10-03	-	-	-	2,176	-	2,176
2018-10-02	-	-	-	2,176	-	2,176
2018-10-01	2,176	2,176	2,176	2,176	100	2,176
2018-09-28	-	-	-	2,176	-	2,176
2018-09-27	-	-	-	2,176	-	2,176
2018-09-26	2,176	2,176	2,176	2,176	900	2,176
2018-09-25	2,178	2,178	2,176	2,176	700	2,176
2018-09-21	2,176	2,176	2,176	2,176	800	2,176
2018-09-20	2,176	2,176	2,176	2,176	100	2,176
2018-09-19	-	-	-	2,150	-	2,150
2018-09-18	2,150	2,150	2,150	2,150	500	2,150
2018-09-14	2,150	2,150	2,150	2,150	300	2,150
2018-09-13	2,150	2,150	2,150	2,150	200	2,150
2018-09-12	-	-	-	2,186	-	2,186
2018-09-11	-	-	-	2,186	-	2,186
2018-09-10	-	-	-	2,186	-	2,186
2018-09-07	2,186	2,186	2,186	2,186	100	2,186
2018-09-06	-	-	-	2,186	-	2,186
2018-09-05	2,164	2,186	2,164	2,186	200	2,186
2018-09-04	2,175	2,175	2,175	2,175	100	2,175
2018-09-03	2,171	2,171	2,150	2,150	300	2,150
2018-08-31	2,174	2,175	2,174	2,175	200	2,175
2018-08-30	-	-	-	2,150	-	2,150
2018-08-29	2,151	2,151	2,150	2,150	200	2,150
2018-08-28	-	-	-	2,150	-	2,150
2018-08-27	-	-	-	2,150	-	2,150
2018-08-24	2,150	2,176	2,150	2,150	300	2,150
2018-08-23	2,151	2,151	2,150	2,150	1,200	2,150
2018-08-22	2,160	2,160	2,160	2,160	200	2,160
2018-08-21	2,150	2,150	2,150	2,150	200	2,150
2018-08-20	2,150	2,150	2,150	2,150	1,400	2,150
2018-08-17	-	-	-	2,150	-	2,150
2018-08-16	2,150	2,150	2,150	2,150	500	2,150
2018-08-15	2,150	2,150	2,150	2,150	500	2,150
2018-08-14	2,151	2,151	2,151	2,151	100	2,151
2018-08-13	2,151	2,151	2,151	2,151	200	2,151
2018-08-10	-	-	-	2,178	-	2,178
2018-08-09	-	-	-	2,178	-	2,178
2018-08-08	2,178	2,178	2,178	2,178	100	2,178
2018-08-07	2,150	2,155	2,150	2,150	400	2,150
2018-08-06	2,150	2,150	2,150	2,150	200	2,150
2018-08-03	2,150	2,150	2,150	2,150	400	2,150
2018-08-02	-	-	-	2,151	-	2,151
2018-08-01	2,152	2,152	2,151	2,151	200	2,151
2018-07-31	2,200	2,220	2,153	2,153	1,900	2,153
2018-07-30	2,199	2,199	2,199	2,199	100	2,199
2018-07-27	2,199	2,199	2,199	2,199	100	2,199
2018-07-26	2,190	2,190	2,189	2,189	200	2,189
2018-07-25	2,189	2,189	2,189	2,189	400	2,189
2018-07-24	2,156	2,170	2,156	2,170	1,000	2,170
2018-07-23	2,151	2,151	2,151	2,151	600	2,151
2018-07-20	2,175	2,175	2,153	2,153	600	2,153
2018-07-19	2,199	2,199	2,176	2,176	200	2,176
2018-07-18	-	-	-	2,176	-	2,176
2018-07-17	2,176	2,176	2,176	2,176	100	2,176
2018-07-13	2,200	2,200	2,200	2,200	400	2,200
2018-07-12	-	-	-	2,200	-	2,200
2018-07-11	2,200	2,200	2,200	2,200	100	2,200
2018-07-10	-	-	-	2,220	-	2,220
2018-07-09	-	-	-	2,220	-	2,220
2018-07-06	2,175	2,220	2,175	2,220	600	2,220
2018-07-05	-	-	-	2,189	-	2,189
2018-07-04	2,189	2,189	2,189	2,189	1,000	2,189
2018-07-03	-	-	-	2,189	-	2,189
2018-07-02	2,179	2,190	2,179	2,189	500	2,189
2018-06-29	2,171	2,171	2,162	2,163	700	2,163
2018-06-28	2,161	2,211	2,161	2,166	2,400	2,166
2018-06-27	-	-	-	2,211	-	2,211
2018-06-26	2,211	2,211	2,211	2,211	100	2,211
2018-06-25	2,277	2,277	2,203	2,211	800	2,211
2018-06-22	2,400	2,400	2,277	2,277	900	2,277
2018-06-21	2,425	2,560	2,410	2,410	12,300	2,410
2018-06-20	2,401	2,406	2,400	2,400	800	2,400
2018-06-19	2,311	2,450	2,311	2,450	3,600	2,450
2018-06-18	2,204	2,301	2,204	2,261	3,700	2,261
2018-06-15	2,237	2,237	2,191	2,191	400	2,191
2018-06-14	2,193	2,200	2,192	2,192	600	2,192
2018-06-13	2,191	2,191	2,190	2,190	300	2,190
2018-06-12	-	-	-	2,164	-	2,164
2018-06-11	2,161	2,214	2,161	2,164	900	2,164
2018-06-08	2,150	2,150	2,150	2,150	100	2,150
2018-06-07	2,150	2,150	2,150	2,150	100	2,150
2018-06-06	2,147	2,149	2,147	2,149	1,200	2,149
2018-06-05	2,147	2,147	2,147	2,147	100	2,147
2018-06-04	2,140	2,147	2,135	2,147	1,500	2,147
2018-06-01	2,139	2,139	2,139	2,139	100	2,139
2018-05-31	2,128	2,135	2,128	2,135	900	2,135
2018-05-30	2,198	2,198	2,148	2,148	300	2,148
2018-05-29	2,178	2,199	2,178	2,196	1,100	2,196
2018-05-28	2,123	2,199	2,123	2,197	2,100	2,197
2018-05-25	2,120	2,123	2,120	2,123	500	2,123
2018-05-24	2,075	2,081	2,075	2,081	600	2,081
2018-05-23	-	-	-	2,080	-	2,080
2018-05-22	2,080	2,080	2,080	2,080	300	2,080
2018-05-21	2,080	2,080	2,080	2,080	500	2,080
2018-05-18	2,063	2,100	2,063	2,100	3,600	2,100
2018-05-17	2,055	2,061	2,055	2,061	7,500	2,061
2018-05-16	2,060	2,060	2,050	2,051	4,900	2,051
2018-05-15	2,031	2,032	2,024	2,032	900	2,032
2018-05-14	2,097	2,097	2,025	2,031	1,400	2,031
2018-05-11	2,090	2,090	2,090	2,090	900	2,090
2018-05-10	2,069	2,072	2,069	2,072	500	2,072
2018-05-09	2,066	2,066	2,062	2,062	300	2,062
2018-05-08	2,052	2,052	2,044	2,044	1,300	2,044
2018-05-07	2,025	2,027	2,025	2,027	600	2,027
2018-05-02	2,040	2,040	2,035	2,035	600	2,035
2018-05-01	2,039	2,039	2,035	2,035	1,700	2,035
2018-04-27	2,020	2,020	2,019	2,019	300	2,019
2018-04-26	2,020	2,020	2,020	2,020	100	2,020
2018-04-25	2,010	2,010	2,010	2,010	700	2,010
2018-04-24	2,000	2,010	2,000	2,010	300	2,010
2018-04-23	-	-	-	2,000	-	2,000
2018-04-20	2,000	2,000	2,000	2,000	100	2,000
2018-04-19	2,000	2,000	2,000	2,000	500	2,000
2018-04-17	2,012	2,012	2,006	2,006	500	2,006
2018-04-16	2,039	2,039	2,000	2,000	1,100	2,000
2018-04-13	2,001	2,010	2,001	2,010	300	2,010
2018-04-12	2,054	2,054	2,000	2,001	1,500	2,001
2018-04-11	2,040	2,040	2,030	2,031	600	2,031
2018-04-10	2,010	2,040	2,010	2,040	200	2,040
2018-04-09	2,096	2,096	1,999	2,002	7,000	2,002
2018-04-06	2,117	2,138	2,110	2,110	700	2,110
2018-04-05	2,139	2,139	2,110	2,117	1,300	2,117
2018-04-04	2,181	2,181	2,139	2,139	2,100	2,139
2018-04-03	2,266	2,266	2,180	2,180	1,400	2,180
2018-03-30	2,251	2,251	2,240	2,240	200	2,240
2018-03-28	2,165	2,210	2,165	2,210	300	2,210
2018-03-27	2,277	2,277	2,277	2,277	200	2,277
2018-03-26	2,252	2,252	2,202	2,202	400	2,202
2018-03-23	2,292	2,292	2,252	2,252	400	2,252
2018-03-22	2,260	2,260	2,250	2,250	300	2,250
2018-03-19	2,277	2,292	2,277	2,292	900	2,292
2018-03-16	2,276	2,276	2,256	2,258	300	2,258
2018-03-15	2,256	2,256	2,256	2,256	100	2,256
2018-03-13	2,277	2,277	2,276	2,276	800	2,276
2018-03-12	2,227	2,227	2,227	2,227	200	2,227
2018-03-08	2,277	2,277	2,277	2,277	100	2,277
2018-03-07	2,278	2,278	2,277	2,277	200	2,277
2018-03-06	2,300	2,300	2,277	2,277	200	2,277
2018-03-05	2,303	2,303	2,300	2,300	300	2,300
2018-03-01	2,197	2,235	2,197	2,235	600	2,235
2018-02-28	2,197	2,197	2,197	2,197	100	2,197
2018-02-27	2,219	2,248	2,200	2,247	600	2,247
2018-02-26	2,187	2,219	2,187	2,219	1,500	2,219
2018-02-23	2,210	2,210	2,187	2,187	700	2,187
2018-02-22	2,223	2,223	2,211	2,211	1,200	2,211
2018-02-21	2,223	2,223	2,212	2,223	700	2,223
2018-02-20	2,267	2,267	2,200	2,223	1,200	2,223
2018-02-19	2,336	2,336	2,267	2,267	600	2,267
2018-02-16	2,225	2,225	2,225	2,225	100	2,225
2018-02-15	2,222	2,223	2,222	2,222	400	2,222
2018-02-14	2,285	2,288	2,222	2,222	700	2,222
2018-02-13	2,355	2,355	2,330	2,344	1,000	2,344
2018-02-09	2,359	2,359	2,300	2,355	1,600	2,355
2018-02-08	2,349	2,349	2,349	2,349	600	2,349
2018-02-07	2,280	2,348	2,280	2,280	700	2,280
2018-02-06	2,050	2,499	2,050	2,280	3,700	2,280
2018-02-05	2,550	2,550	2,450	2,450	3,700	2,450
2018-02-02	2,550	2,550	2,550	2,550	1,000	2,550
2018-02-01	2,550	2,550	2,550	2,550	200	2,550
2018-01-31	2,554	2,574	2,525	2,574	2,200	2,574
2018-01-30	2,555	2,555	2,554	2,554	400	2,554
2018-01-26	2,551	2,554	2,550	2,554	1,700	2,554
2018-01-25	2,526	2,550	2,526	2,550	1,500	2,550
2018-01-24	2,560	2,560	2,526	2,526	1,400	2,526
2018-01-23	2,539	2,560	2,539	2,560	1,200	2,560
2018-01-22	2,540	2,540	2,539	2,539	400	2,539
2018-01-19	2,525	2,550	2,525	2,540	2,200	2,540
2018-01-18	2,520	2,520	2,520	2,520	200	2,520
2018-01-17	2,520	2,520	2,520	2,520	100	2,520
2018-01-16	2,526	2,526	2,520	2,520	500	2,520
2018-01-15	2,520	2,522	2,506	2,506	2,500	2,506
2018-01-12	2,514	2,522	2,510	2,520	2,400	2,520
2018-01-11	2,498	2,498	2,498	2,498	900	2,498
2018-01-10	2,575	2,575	2,440	2,498	3,500	2,498
2018-01-09	2,577	2,577	2,500	2,525	2,200	2,525
2018-01-05	2,350	2,380	2,350	2,377	1,000	2,377
2018-01-04	2,335	2,355	2,335	2,350	2,100	2,350

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3600 (株)フジックス の時系列データ [2018年度]

3600 (株)フジックスの時系列データ [2018年度]