1. HOME >
  2. 株価時系列 >
  3. 3600 >
  4. 2021年

3600 (株)フジックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,600-1,600
2021-12-29---1,600-1,600
2021-12-281,6001,6001,6001,6002001,600
2021-12-271,5901,6111,5901,6106001,610
2021-12-241,5801,5801,5801,5804001,580
2021-12-231,6011,6011,5801,5801,0001,580
2021-12-22---1,603-1,603
2021-12-211,6031,6031,6031,6039001,603
2021-12-20---1,610-1,610
2021-12-171,6101,6201,6101,6109001,610
2021-12-16---1,637-1,637
2021-12-151,6371,6371,6371,6371001,637
2021-12-14---1,638-1,638
2021-12-131,6471,6471,6381,6385001,638
2021-12-101,6471,6471,6471,6476001,647
2021-12-09---1,670-1,670
2021-12-08---1,670-1,670
2021-12-071,6701,6701,6701,6703001,670
2021-12-061,6451,6451,6451,6452001,645
2021-12-031,6061,6061,6061,6062001,606
2021-12-021,6001,6001,5951,5958001,595
2021-12-011,6261,6261,6051,6055001,605
2021-11-301,6281,6281,6051,6059001,605
2021-11-291,6011,6011,6011,6012001,601
2021-11-261,6151,6151,6101,6102,1001,610
2021-11-251,6111,6111,6111,6111001,611
2021-11-241,6101,6101,6101,6107001,610
2021-11-221,6011,6011,6011,6015001,601
2021-11-191,6011,6011,6011,6011001,601
2021-11-181,6011,6011,6011,6011001,601
2021-11-171,6001,6001,6001,6004001,600
2021-11-161,6121,6121,6121,6124001,612
2021-11-151,5901,6211,5901,6201,7001,620
2021-11-121,5911,5911,5911,5911001,591
2021-11-111,5951,5961,5951,5957001,595
2021-11-10---1,586-1,586
2021-11-091,5861,5861,5861,5861001,586
2021-11-081,5811,5811,5811,5811001,581
2021-11-051,5971,5971,5901,5905001,590
2021-11-04---1,595-1,595
2021-11-021,5951,5951,5951,5952001,595
2021-11-01---1,595-1,595
2021-10-29---1,595-1,595
2021-10-28---1,595-1,595
2021-10-271,5951,5951,5951,5955001,595
2021-10-261,5911,5911,5911,5912001,591
2021-10-251,5851,5851,5851,5857001,585
2021-10-221,5941,5941,5941,5942001,594
2021-10-211,5851,5851,5801,5801,5001,580
2021-10-201,5941,5941,5941,5942001,594
2021-10-19---1,594-1,594
2021-10-18---1,594-1,594
2021-10-15---1,594-1,594
2021-10-141,5801,5941,5801,5942001,594
2021-10-13---1,575-1,575
2021-10-12---1,575-1,575
2021-10-11---1,575-1,575
2021-10-08---1,575-1,575
2021-10-071,5751,5751,5751,5751001,575
2021-10-061,5941,5941,5941,5941001,594
2021-10-05---1,571-1,571
2021-10-041,5881,5891,5701,5711,1001,571
2021-10-01---1,575-1,575
2021-09-301,5751,5751,5751,5751,0001,575
2021-09-291,5801,5801,5711,5717001,571
2021-09-281,5801,5801,5801,5802001,580
2021-09-271,5761,5901,5761,5773,6001,577
2021-09-24---1,575-1,575
2021-09-22---1,575-1,575
2021-09-211,5751,5751,5751,5757001,575
2021-09-171,5881,5881,5711,5711,0001,571
2021-09-161,5951,5951,5901,5901,3001,590
2021-09-151,5951,5951,5951,5952001,595
2021-09-141,6091,6091,6081,6082,6001,608
2021-09-131,5901,5901,5871,5871,1001,587
2021-09-101,5821,5821,5821,5821001,582
2021-09-091,5821,5821,5801,5803001,580
2021-09-081,5761,5761,5761,5761001,576
2021-09-071,5751,5751,5751,5758001,575
2021-09-061,5951,5951,5721,5729001,572
2021-09-031,5801,5811,5801,5815001,581
2021-09-021,6001,6001,5801,5805001,580
2021-09-01---1,565-1,565
2021-08-311,5651,5651,5651,5651001,565
2021-08-30---1,560-1,560
2021-08-271,5601,5601,5601,5601001,560
2021-08-26---1,550-1,550
2021-08-25---1,550-1,550
2021-08-241,5361,5601,5361,5502,2001,550
2021-08-231,5501,5501,5291,5299001,529
2021-08-20---1,567-1,567
2021-08-19---1,567-1,567
2021-08-181,5891,5891,5671,5671,0001,567
2021-08-171,5801,5801,5801,5802001,580
2021-08-161,5701,5801,5701,5805001,580
2021-08-131,6101,6101,6101,6104001,610
2021-08-12---1,610-1,610
2021-08-111,6101,6101,6101,6102001,610
2021-08-101,6201,6201,6201,6201,6001,620
2021-08-061,6201,6201,6201,6202001,620
2021-08-05---1,620-1,620
2021-08-04---1,620-1,620
2021-08-031,6201,6201,6201,6206001,620
2021-08-02---1,620-1,620
2021-07-301,5901,6211,5901,6203,7001,620
2021-07-291,5901,5901,5901,5907001,590
2021-07-281,5901,5901,5901,5906001,590
2021-07-271,5901,5901,5891,5898001,589
2021-07-261,5901,5901,5901,5903,1001,590
2021-07-211,5851,5851,5851,5856001,585
2021-07-201,5801,6071,5801,6073001,607
2021-07-191,5651,5651,5651,5651001,565
2021-07-161,5901,5901,5901,5907001,590
2021-07-151,5801,5901,5801,5907001,590
2021-07-141,6251,6251,5791,5793,1001,579
2021-07-131,6261,6261,6251,6257001,625
2021-07-121,6221,6221,6221,6221001,622
2021-07-091,6261,6261,6241,6248001,624
2021-07-081,6351,6351,6351,6356001,635
2021-07-07---1,631-1,631
2021-07-061,6461,6461,6311,6312,5001,631
2021-07-051,6401,6411,6401,6401,1001,640
2021-07-021,6411,6411,6411,6411001,641
2021-07-011,6361,6361,6361,6361001,636
2021-06-30---1,630-1,630
2021-06-29---1,630-1,630
2021-06-281,6461,6461,6301,6304001,630
2021-06-251,6471,6471,6471,6471001,647
2021-06-24---1,607-1,607
2021-06-231,6071,6071,6071,6073001,607
2021-06-221,6021,6021,6021,6021001,602
2021-06-211,6611,6611,6001,6001,2001,600
2021-06-181,6651,6651,6651,6657001,665
2021-06-171,6701,6701,6701,6705001,670
2021-06-16---1,687-1,687
2021-06-151,6531,6871,6531,6871,1001,687
2021-06-14---1,677-1,677
2021-06-11---1,677-1,677
2021-06-10---1,677-1,677
2021-06-091,6971,6971,6571,6775001,677
2021-06-081,6971,6971,6971,6971001,697
2021-06-07---1,697-1,697
2021-06-04---1,697-1,697
2021-06-03---1,697-1,697
2021-06-021,6661,6981,6661,6977001,697
2021-06-01---1,670-1,670
2021-05-311,6691,6701,6691,6702001,670
2021-05-281,6601,6601,6601,6602001,660
2021-05-27---1,700-1,700
2021-05-261,7001,7001,7001,7004001,700
2021-05-25---1,712-1,712
2021-05-241,6721,7121,6721,7126001,712
2021-05-211,6961,6961,6721,6751,8001,675
2021-05-201,6931,6931,6931,6931,2001,693
2021-05-191,6941,6941,6931,6936001,693
2021-05-181,6941,6941,6941,6941001,694
2021-05-171,7021,7201,6931,6933,2001,693
2021-05-14---1,705-1,705
2021-05-131,7221,7221,7051,7054001,705
2021-05-12---1,724-1,724
2021-05-111,7241,7301,7241,7241,4001,724
2021-05-101,7061,7231,7041,7231,2001,723
2021-05-071,7031,7031,7021,7023001,702
2021-05-061,7351,7371,7051,7055001,705
2021-04-30---1,695-1,695
2021-04-281,6951,6951,6951,6958001,695
2021-04-271,7001,7001,7001,7001001,700
2021-04-261,7001,7001,7001,7001001,700
2021-04-23---1,700-1,700
2021-04-221,7001,7001,7001,7001001,700
2021-04-211,6961,7001,6961,7003001,700
2021-04-20---1,720-1,720
2021-04-19---1,720-1,720
2021-04-16---1,720-1,720
2021-04-15---1,720-1,720
2021-04-14---1,720-1,720
2021-04-13---1,720-1,720
2021-04-121,7201,7201,7201,7201001,720
2021-04-091,6971,6971,6971,6974001,697
2021-04-081,7151,7151,6971,6976001,697
2021-04-071,6991,7151,6961,7156001,715
2021-04-061,6981,6981,6981,6981001,698
2021-04-051,6991,7001,6991,6997001,699
2021-04-021,6991,6991,6991,6991001,699
2021-04-01---1,710-1,710
2021-03-311,6961,7101,6961,7102001,710
2021-03-301,6951,7101,6941,7101,3001,710
2021-03-291,7571,7601,7511,7582,8001,758
2021-03-261,7491,7491,7371,7372001,737
2021-03-251,7341,7431,7301,7301,4001,730
2021-03-241,7551,7551,7231,7442,6001,744
2021-03-231,7211,7221,7201,7221,0001,722
2021-03-221,7631,7631,7311,7551,0001,755
2021-03-191,7251,7301,7251,7306001,730
2021-03-181,7251,7251,7051,7058001,705
2021-03-171,7251,7251,7251,7252001,725
2021-03-161,6871,6901,6871,6909001,690
2021-03-151,6771,7201,6771,7201,1001,720
2021-03-121,6721,6811,6701,6708001,670
2021-03-111,6681,6781,6681,6773001,677
2021-03-101,6671,6681,6671,6683001,668
2021-03-09---1,661-1,661
2021-03-081,6871,6871,6611,6613001,661
2021-03-051,6501,6511,6501,6518001,651
2021-03-041,6821,6821,6821,6821001,682
2021-03-031,6511,6651,6511,6653001,665
2021-03-021,6861,6861,6861,6861001,686
2021-03-011,6601,6601,6451,6466001,646
2021-02-261,6901,6901,6561,6571,7001,657
2021-02-251,6701,6881,6621,6881,5001,688
2021-02-241,6901,6951,6901,6955001,695
2021-02-22---1,693-1,693
2021-02-191,6931,6931,6931,6931001,693
2021-02-18---1,690-1,690
2021-02-171,6901,6901,6901,6905001,690
2021-02-161,6501,6901,6491,6843,1001,684
2021-02-151,6721,7091,6401,6404,6001,640
2021-02-121,6961,7151,6721,6733,0001,673
2021-02-101,6551,6871,6551,6872001,687
2021-02-091,6831,6831,6551,6557001,655
2021-02-081,6651,6981,6521,6831,6001,683
2021-02-051,6511,6681,6511,6684001,668
2021-02-041,6521,6531,6521,6532001,653
2021-02-031,6451,6521,6451,6522001,652
2021-02-021,6901,6901,6441,6441,4001,644
2021-02-011,6591,6591,6591,6595001,659
2021-01-291,6431,6431,6351,6358001,635
2021-01-281,6431,6491,6431,6498001,649
2021-01-271,6441,6441,6441,6442001,644
2021-01-261,6351,6351,6351,6358001,635
2021-01-251,6401,6481,6201,6442,3001,644
2021-01-221,6161,6201,6161,6204001,620
2021-01-211,6201,6201,6141,6142001,614
2021-01-20---1,615-1,615
2021-01-191,6341,6341,6021,6158001,615
2021-01-181,6031,6041,6021,6027001,602
2021-01-151,6081,6081,6081,6081001,608
2021-01-141,6201,6201,5801,6081,8001,608
2021-01-131,6151,6191,6151,6183001,618
2021-01-121,6211,6391,6191,6391,8001,639
2021-01-081,6061,6451,6061,6101,8001,610
2021-01-071,6041,6041,6041,6041001,604
2021-01-061,6251,6401,6201,6371,4001,637
2021-01-051,6001,6161,5701,6161,2001,616
2021-01-041,5591,6421,5591,6364,0001,636

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