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
2018-12-281,9001,9001,9001,9001001,900
2018-12-271,8961,9001,8911,9004001,900
2018-12-261,8601,9001,8601,9002,5001,900
2018-12-251,9791,9791,8601,8602,6001,860
2018-12-212,0002,0001,9071,9991,1001,999
2018-12-202,0352,0352,0102,0101,2002,010
2018-12-192,0102,0202,0102,0201,3002,020
2018-12-182,0102,0352,0102,0355002,035
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
2018-12-112,0352,0352,0352,0355002,035
2018-12-102,0352,0352,0352,0353002,035
2018-12-072,0352,0352,0352,0351002,035
2018-12-062,0592,0592,0352,0351,2002,035
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
2018-11-272,0102,0592,0102,0595002,059
2018-11-262,0102,0102,0102,0101002,010
2018-11-222,0102,0102,0102,0102002,010
2018-11-212,0102,0102,0102,0107002,010
2018-11-202,0102,0102,0102,0107002,010
2018-11-192,0102,0102,0102,0102002,010
2018-11-162,0102,0102,0102,0105002,010
2018-11-152,0102,0502,0102,0506002,050
2018-11-142,0102,1001,9832,1001,8002,100
2018-11-132,0992,0992,0992,0992002,099
2018-11-122,1492,1522,1492,1501,3002,150
2018-11-092,1502,1502,1502,1503002,150
2018-11-08---2,150-2,150
2018-11-07---2,150-2,150
2018-11-062,1502,1502,1502,1503002,150
2018-11-05---2,128-2,128
2018-11-02---2,128-2,128
2018-11-012,1282,1282,1282,1283002,128
2018-10-31---2,150-2,150
2018-10-302,1502,1502,1502,1502002,150
2018-10-292,1502,1512,1502,1513002,151
2018-10-262,1502,1502,1502,1502002,150
2018-10-252,1502,1502,1502,1501002,150
2018-10-242,1502,1502,1502,1501002,150
2018-10-23---2,175-2,175
2018-10-22---2,175-2,175
2018-10-192,1752,1752,1752,1753002,175
2018-10-182,1522,1742,1522,1744002,174
2018-10-17---2,150-2,150
2018-10-162,1502,1502,1502,1506002,150
2018-10-15---2,150-2,150
2018-10-122,1502,1502,1502,1501,2002,150
2018-10-11---2,150-2,150
2018-10-102,1502,1502,1502,1502002,150
2018-10-09---2,150-2,150
2018-10-052,1502,1502,1502,1504002,150
2018-10-04---2,176-2,176
2018-10-03---2,176-2,176
2018-10-02---2,176-2,176
2018-10-012,1762,1762,1762,1761002,176
2018-09-28---2,176-2,176
2018-09-27---2,176-2,176
2018-09-262,1762,1762,1762,1769002,176
2018-09-252,1782,1782,1762,1767002,176
2018-09-212,1762,1762,1762,1768002,176
2018-09-202,1762,1762,1762,1761002,176
2018-09-19---2,150-2,150
2018-09-182,1502,1502,1502,1505002,150
2018-09-142,1502,1502,1502,1503002,150
2018-09-132,1502,1502,1502,1502002,150
2018-09-12---2,186-2,186
2018-09-11---2,186-2,186
2018-09-10---2,186-2,186
2018-09-072,1862,1862,1862,1861002,186
2018-09-06---2,186-2,186
2018-09-052,1642,1862,1642,1862002,186
2018-09-042,1752,1752,1752,1751002,175
2018-09-032,1712,1712,1502,1503002,150
2018-08-312,1742,1752,1742,1752002,175
2018-08-30---2,150-2,150
2018-08-292,1512,1512,1502,1502002,150
2018-08-28---2,150-2,150
2018-08-27---2,150-2,150
2018-08-242,1502,1762,1502,1503002,150
2018-08-232,1512,1512,1502,1501,2002,150
2018-08-222,1602,1602,1602,1602002,160
2018-08-212,1502,1502,1502,1502002,150
2018-08-202,1502,1502,1502,1501,4002,150
2018-08-17---2,150-2,150
2018-08-162,1502,1502,1502,1505002,150
2018-08-152,1502,1502,1502,1505002,150
2018-08-142,1512,1512,1512,1511002,151
2018-08-132,1512,1512,1512,1512002,151
2018-08-10---2,178-2,178
2018-08-09---2,178-2,178
2018-08-082,1782,1782,1782,1781002,178
2018-08-072,1502,1552,1502,1504002,150
2018-08-062,1502,1502,1502,1502002,150
2018-08-032,1502,1502,1502,1504002,150
2018-08-02---2,151-2,151
2018-08-012,1522,1522,1512,1512002,151
2018-07-312,2002,2202,1532,1531,9002,153
2018-07-302,1992,1992,1992,1991002,199
2018-07-272,1992,1992,1992,1991002,199
2018-07-262,1902,1902,1892,1892002,189
2018-07-252,1892,1892,1892,1894002,189
2018-07-242,1562,1702,1562,1701,0002,170
2018-07-232,1512,1512,1512,1516002,151
2018-07-202,1752,1752,1532,1536002,153
2018-07-192,1992,1992,1762,1762002,176
2018-07-18---2,176-2,176
2018-07-172,1762,1762,1762,1761002,176
2018-07-132,2002,2002,2002,2004002,200
2018-07-12---2,200-2,200
2018-07-112,2002,2002,2002,2001002,200
2018-07-10---2,220-2,220
2018-07-09---2,220-2,220
2018-07-062,1752,2202,1752,2206002,220
2018-07-05---2,189-2,189
2018-07-042,1892,1892,1892,1891,0002,189
2018-07-03---2,189-2,189
2018-07-022,1792,1902,1792,1895002,189
2018-06-292,1712,1712,1622,1637002,163
2018-06-282,1612,2112,1612,1662,4002,166
2018-06-27---2,211-2,211
2018-06-262,2112,2112,2112,2111002,211
2018-06-252,2772,2772,2032,2118002,211
2018-06-222,4002,4002,2772,2779002,277
2018-06-212,4252,5602,4102,41012,3002,410
2018-06-202,4012,4062,4002,4008002,400
2018-06-192,3112,4502,3112,4503,6002,450
2018-06-182,2042,3012,2042,2613,7002,261
2018-06-152,2372,2372,1912,1914002,191
2018-06-142,1932,2002,1922,1926002,192
2018-06-132,1912,1912,1902,1903002,190
2018-06-12---2,164-2,164
2018-06-112,1612,2142,1612,1649002,164
2018-06-082,1502,1502,1502,1501002,150
2018-06-072,1502,1502,1502,1501002,150
2018-06-062,1472,1492,1472,1491,2002,149
2018-06-052,1472,1472,1472,1471002,147
2018-06-042,1402,1472,1352,1471,5002,147
2018-06-012,1392,1392,1392,1391002,139
2018-05-312,1282,1352,1282,1359002,135
2018-05-302,1982,1982,1482,1483002,148
2018-05-292,1782,1992,1782,1961,1002,196
2018-05-282,1232,1992,1232,1972,1002,197
2018-05-252,1202,1232,1202,1235002,123
2018-05-242,0752,0812,0752,0816002,081
2018-05-23---2,080-2,080
2018-05-222,0802,0802,0802,0803002,080
2018-05-212,0802,0802,0802,0805002,080
2018-05-182,0632,1002,0632,1003,6002,100
2018-05-172,0552,0612,0552,0617,5002,061
2018-05-162,0602,0602,0502,0514,9002,051
2018-05-152,0312,0322,0242,0329002,032
2018-05-142,0972,0972,0252,0311,4002,031
2018-05-112,0902,0902,0902,0909002,090
2018-05-102,0692,0722,0692,0725002,072
2018-05-092,0662,0662,0622,0623002,062
2018-05-082,0522,0522,0442,0441,3002,044
2018-05-072,0252,0272,0252,0276002,027
2018-05-022,0402,0402,0352,0356002,035
2018-05-012,0392,0392,0352,0351,7002,035
2018-04-272,0202,0202,0192,0193002,019
2018-04-262,0202,0202,0202,0201002,020
2018-04-252,0102,0102,0102,0107002,010
2018-04-242,0002,0102,0002,0103002,010
2018-04-23---2,000-2,000
2018-04-202,0002,0002,0002,0001002,000
2018-04-192,0002,0002,0002,0005002,000
2018-04-172,0122,0122,0062,0065002,006
2018-04-162,0392,0392,0002,0001,1002,000
2018-04-132,0012,0102,0012,0103002,010
2018-04-122,0542,0542,0002,0011,5002,001
2018-04-112,0402,0402,0302,0316002,031
2018-04-102,0102,0402,0102,0402002,040
2018-04-092,0962,0961,9992,0027,0002,002
2018-04-062,1172,1382,1102,1107002,110
2018-04-052,1392,1392,1102,1171,3002,117
2018-04-042,1812,1812,1392,1392,1002,139
2018-04-032,2662,2662,1802,1801,4002,180
2018-03-302,2512,2512,2402,2402002,240
2018-03-282,1652,2102,1652,2103002,210
2018-03-272,2772,2772,2772,2772002,277
2018-03-262,2522,2522,2022,2024002,202
2018-03-232,2922,2922,2522,2524002,252
2018-03-222,2602,2602,2502,2503002,250
2018-03-192,2772,2922,2772,2929002,292
2018-03-162,2762,2762,2562,2583002,258
2018-03-152,2562,2562,2562,2561002,256
2018-03-132,2772,2772,2762,2768002,276
2018-03-122,2272,2272,2272,2272002,227
2018-03-082,2772,2772,2772,2771002,277
2018-03-072,2782,2782,2772,2772002,277
2018-03-062,3002,3002,2772,2772002,277
2018-03-052,3032,3032,3002,3003002,300
2018-03-012,1972,2352,1972,2356002,235
2018-02-282,1972,1972,1972,1971002,197
2018-02-272,2192,2482,2002,2476002,247
2018-02-262,1872,2192,1872,2191,5002,219
2018-02-232,2102,2102,1872,1877002,187
2018-02-222,2232,2232,2112,2111,2002,211
2018-02-212,2232,2232,2122,2237002,223
2018-02-202,2672,2672,2002,2231,2002,223
2018-02-192,3362,3362,2672,2676002,267
2018-02-162,2252,2252,2252,2251002,225
2018-02-152,2222,2232,2222,2224002,222
2018-02-142,2852,2882,2222,2227002,222
2018-02-132,3552,3552,3302,3441,0002,344
2018-02-092,3592,3592,3002,3551,6002,355
2018-02-082,3492,3492,3492,3496002,349
2018-02-072,2802,3482,2802,2807002,280
2018-02-062,0502,4992,0502,2803,7002,280
2018-02-052,5502,5502,4502,4503,7002,450
2018-02-022,5502,5502,5502,5501,0002,550
2018-02-012,5502,5502,5502,5502002,550
2018-01-312,5542,5742,5252,5742,2002,574
2018-01-302,5552,5552,5542,5544002,554
2018-01-262,5512,5542,5502,5541,7002,554
2018-01-252,5262,5502,5262,5501,5002,550
2018-01-242,5602,5602,5262,5261,4002,526
2018-01-232,5392,5602,5392,5601,2002,560
2018-01-222,5402,5402,5392,5394002,539
2018-01-192,5252,5502,5252,5402,2002,540
2018-01-182,5202,5202,5202,5202002,520
2018-01-172,5202,5202,5202,5201002,520
2018-01-162,5262,5262,5202,5205002,520
2018-01-152,5202,5222,5062,5062,5002,506
2018-01-122,5142,5222,5102,5202,4002,520
2018-01-112,4982,4982,4982,4989002,498
2018-01-102,5752,5752,4402,4983,5002,498
2018-01-092,5772,5772,5002,5252,2002,525
2018-01-052,3502,3802,3502,3771,0002,377
2018-01-042,3352,3552,3352,3502,1002,350

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