3600 (株)フジックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,415 | 1,415 | 1,401 | 1,408 | 1,100 | 1,408 |
| 2022-12-29 | 1,415 | 1,417 | 1,415 | 1,415 | 500 | 1,415 |
| 2022-12-28 | 1,409 | 1,415 | 1,401 | 1,415 | 3,400 | 1,415 |
| 2022-12-27 | 1,405 | 1,425 | 1,403 | 1,405 | 5,200 | 1,405 |
| 2022-12-26 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-12-23 | - | - | - | 1,498 | - | 1,498 |
| 2022-12-22 | 1,450 | 1,498 | 1,450 | 1,498 | 400 | 1,498 |
| 2022-12-21 | 1,426 | 1,445 | 1,426 | 1,445 | 1,100 | 1,445 |
| 2022-12-20 | 1,456 | 1,456 | 1,426 | 1,426 | 1,000 | 1,426 |
| 2022-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-12-16 | 1,480 | 1,480 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2022-12-15 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2022-12-14 | 1,486 | 1,486 | 1,480 | 1,480 | 400 | 1,480 |
| 2022-12-13 | 1,485 | 1,486 | 1,481 | 1,486 | 400 | 1,486 |
| 2022-12-12 | 1,506 | 1,507 | 1,485 | 1,486 | 1,100 | 1,486 |
| 2022-12-09 | 1,509 | 1,509 | 1,479 | 1,506 | 400 | 1,506 |
| 2022-12-08 | 1,481 | 1,490 | 1,477 | 1,490 | 400 | 1,490 |
| 2022-12-07 | 1,481 | 1,500 | 1,480 | 1,481 | 1,200 | 1,481 |
| 2022-12-06 | - | - | - | 1,505 | - | 1,505 |
| 2022-12-05 | 1,480 | 1,505 | 1,480 | 1,505 | 200 | 1,505 |
| 2022-12-02 | 1,539 | 1,539 | 1,492 | 1,520 | 800 | 1,520 |
| 2022-12-01 | 1,510 | 1,540 | 1,492 | 1,515 | 4,200 | 1,515 |
| 2022-11-30 | 1,501 | 1,503 | 1,501 | 1,503 | 200 | 1,503 |
| 2022-11-29 | 1,520 | 1,520 | 1,500 | 1,501 | 500 | 1,501 |
| 2022-11-28 | 1,540 | 1,540 | 1,499 | 1,500 | 500 | 1,500 |
| 2022-11-25 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2022-11-24 | 1,499 | 1,543 | 1,499 | 1,543 | 1,800 | 1,543 |
| 2022-11-22 | 1,528 | 1,528 | 1,490 | 1,520 | 300 | 1,520 |
| 2022-11-21 | 1,500 | 1,522 | 1,498 | 1,498 | 1,000 | 1,498 |
| 2022-11-18 | 1,527 | 1,527 | 1,511 | 1,527 | 900 | 1,527 |
| 2022-11-17 | 1,525 | 1,564 | 1,517 | 1,553 | 1,100 | 1,553 |
| 2022-11-16 | 1,522 | 1,522 | 1,522 | 1,522 | 300 | 1,522 |
| 2022-11-15 | 1,482 | 1,538 | 1,473 | 1,522 | 2,300 | 1,522 |
| 2022-11-14 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2022-11-11 | 1,499 | 1,508 | 1,485 | 1,485 | 800 | 1,485 |
| 2022-11-10 | 1,493 | 1,499 | 1,485 | 1,485 | 2,700 | 1,485 |
| 2022-11-09 | 1,492 | 1,499 | 1,492 | 1,499 | 200 | 1,499 |
| 2022-11-08 | 1,491 | 1,520 | 1,491 | 1,501 | 700 | 1,501 |
| 2022-11-07 | 1,481 | 1,515 | 1,481 | 1,515 | 1,200 | 1,515 |
| 2022-11-04 | 1,520 | 1,535 | 1,476 | 1,477 | 2,800 | 1,477 |
| 2022-11-02 | 1,521 | 1,521 | 1,521 | 1,521 | 500 | 1,521 |
| 2022-11-01 | 1,523 | 1,523 | 1,523 | 1,523 | 300 | 1,523 |
| 2022-10-31 | 1,530 | 1,542 | 1,530 | 1,542 | 1,700 | 1,542 |
| 2022-10-28 | 1,503 | 1,532 | 1,503 | 1,532 | 400 | 1,532 |
| 2022-10-27 | - | - | - | 1,533 | - | 1,533 |
| 2022-10-26 | 1,531 | 1,533 | 1,507 | 1,533 | 1,700 | 1,533 |
| 2022-10-25 | 1,505 | 1,540 | 1,490 | 1,531 | 1,700 | 1,531 |
| 2022-10-24 | 1,585 | 1,585 | 1,545 | 1,545 | 700 | 1,545 |
| 2022-10-21 | 1,505 | 1,532 | 1,505 | 1,532 | 300 | 1,532 |
| 2022-10-20 | 1,508 | 1,529 | 1,503 | 1,529 | 700 | 1,529 |
| 2022-10-19 | 1,525 | 1,531 | 1,515 | 1,531 | 1,700 | 1,531 |
| 2022-10-18 | 1,529 | 1,529 | 1,500 | 1,524 | 1,300 | 1,524 |
| 2022-10-17 | 1,527 | 1,540 | 1,501 | 1,501 | 2,200 | 1,501 |
| 2022-10-14 | 1,514 | 1,530 | 1,510 | 1,527 | 900 | 1,527 |
| 2022-10-13 | - | - | - | 1,554 | - | 1,554 |
| 2022-10-12 | 1,540 | 1,554 | 1,511 | 1,554 | 800 | 1,554 |
| 2022-10-11 | 1,520 | 1,551 | 1,520 | 1,551 | 900 | 1,551 |
| 2022-10-07 | 1,541 | 1,568 | 1,510 | 1,534 | 4,800 | 1,534 |
| 2022-10-06 | 1,533 | 1,559 | 1,525 | 1,541 | 2,600 | 1,541 |
| 2022-10-05 | 1,537 | 1,570 | 1,521 | 1,560 | 2,400 | 1,560 |
| 2022-10-04 | 1,551 | 1,577 | 1,551 | 1,577 | 1,000 | 1,577 |
| 2022-10-03 | 1,562 | 1,565 | 1,547 | 1,547 | 1,500 | 1,547 |
| 2022-09-30 | 1,535 | 1,570 | 1,535 | 1,570 | 800 | 1,570 |
| 2022-09-29 | 1,559 | 1,572 | 1,545 | 1,572 | 2,200 | 1,572 |
| 2022-09-28 | 1,550 | 1,574 | 1,480 | 1,539 | 8,800 | 1,539 |
| 2022-09-27 | 1,571 | 1,610 | 1,521 | 1,552 | 6,000 | 1,552 |
| 2022-09-26 | 1,581 | 1,587 | 1,525 | 1,540 | 8,500 | 1,540 |
| 2022-09-22 | 1,550 | 1,647 | 1,550 | 1,591 | 11,600 | 1,591 |
| 2022-09-21 | 1,601 | 1,620 | 1,555 | 1,574 | 18,100 | 1,574 |
| 2022-09-20 | 1,830 | 1,830 | 1,582 | 1,620 | 66,500 | 1,620 |
| 2022-09-16 | 2,004 | 2,049 | 1,825 | 1,830 | 21,000 | 1,830 |
| 2022-09-15 | 2,084 | 2,260 | 2,001 | 2,030 | 47,100 | 2,030 |
| 2022-09-14 | 1,956 | 2,210 | 1,940 | 2,085 | 60,000 | 2,085 |
| 2022-09-13 | 1,827 | 2,203 | 1,810 | 2,203 | 57,900 | 2,203 |
| 2022-09-12 | 1,930 | 1,930 | 1,800 | 1,803 | 14,800 | 1,803 |
| 2022-09-09 | 2,030 | 2,118 | 1,850 | 1,850 | 95,100 | 1,850 |
| 2022-09-08 | 1,731 | 2,080 | 1,730 | 2,080 | 23,700 | 2,080 |
| 2022-09-07 | 1,706 | 1,739 | 1,661 | 1,680 | 9,000 | 1,680 |
| 2022-09-06 | 1,940 | 1,940 | 1,735 | 1,746 | 24,300 | 1,746 |
| 2022-09-05 | 1,967 | 2,269 | 1,862 | 1,862 | 145,800 | 1,862 |
| 2022-09-02 | 2,104 | 2,125 | 1,864 | 1,869 | 64,300 | 1,869 |
| 2022-09-01 | 2,404 | 2,616 | 2,354 | 2,354 | 82,100 | 2,354 |
| 2022-08-31 | 2,854 | 2,854 | 2,854 | 2,854 | 28,300 | 2,854 |
| 2022-08-30 | 2,354 | 2,354 | 2,354 | 2,354 | 4,400 | 2,354 |
| 2022-08-29 | 1,834 | 1,954 | 1,833 | 1,954 | 18,100 | 1,954 |
| 2022-08-26 | 1,554 | 1,554 | 1,554 | 1,554 | 200 | 1,554 |
| 2022-08-25 | 1,580 | 1,580 | 1,552 | 1,554 | 700 | 1,554 |
| 2022-08-24 | 1,651 | 1,680 | 1,580 | 1,620 | 2,700 | 1,620 |
| 2022-08-23 | 1,544 | 1,800 | 1,544 | 1,611 | 8,400 | 1,611 |
| 2022-08-22 | 1,538 | 1,544 | 1,538 | 1,544 | 200 | 1,544 |
| 2022-08-19 | 1,499 | 1,578 | 1,499 | 1,538 | 1,700 | 1,538 |
| 2022-08-18 | - | - | - | 1,451 | - | 1,451 |
| 2022-08-17 | 1,474 | 1,474 | 1,450 | 1,451 | 300 | 1,451 |
| 2022-08-16 | - | - | - | 1,470 | - | 1,470 |
| 2022-08-15 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,470 |
| 2022-08-12 | 1,506 | 1,506 | 1,466 | 1,466 | 500 | 1,466 |
| 2022-08-10 | - | - | - | 1,506 | - | 1,506 |
| 2022-08-09 | - | - | - | 1,506 | - | 1,506 |
| 2022-08-08 | 1,514 | 1,514 | 1,506 | 1,506 | 400 | 1,506 |
| 2022-08-05 | 1,454 | 1,454 | 1,454 | 1,454 | 100 | 1,454 |
| 2022-08-04 | - | - | - | 1,453 | - | 1,453 |
| 2022-08-03 | - | - | - | 1,453 | - | 1,453 |
| 2022-08-02 | 1,453 | 1,453 | 1,453 | 1,453 | 200 | 1,453 |
| 2022-08-01 | - | - | - | 1,466 | - | 1,466 |
| 2022-07-29 | - | - | - | 1,466 | - | 1,466 |
| 2022-07-28 | - | - | - | 1,466 | - | 1,466 |
| 2022-07-27 | - | - | - | 1,466 | - | 1,466 |
| 2022-07-26 | - | - | - | 1,466 | - | 1,466 |
| 2022-07-25 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 1,466 |
| 2022-07-22 | - | - | - | 1,496 | - | 1,496 |
| 2022-07-21 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2022-07-20 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2022-07-19 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2022-07-15 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-14 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-13 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-12 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-07-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,300 | 1,480 |
| 2022-07-08 | - | - | - | 1,480 | - | 1,480 |
| 2022-07-07 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2022-07-06 | - | - | - | 1,476 | - | 1,476 |
| 2022-07-05 | 1,475 | 1,476 | 1,475 | 1,476 | 1,200 | 1,476 |
| 2022-07-04 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2022-07-01 | 1,475 | 1,475 | 1,475 | 1,475 | 700 | 1,475 |
| 2022-06-30 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 1,472 |
| 2022-06-29 | - | - | - | 1,475 | - | 1,475 |
| 2022-06-28 | - | - | - | 1,475 | - | 1,475 |
| 2022-06-27 | - | - | - | 1,475 | - | 1,475 |
| 2022-06-24 | - | - | - | 1,475 | - | 1,475 |
| 2022-06-23 | 1,475 | 1,475 | 1,475 | 1,475 | 700 | 1,475 |
| 2022-06-22 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2022-06-21 | 1,460 | 1,470 | 1,450 | 1,470 | 500 | 1,470 |
| 2022-06-20 | 1,472 | 1,473 | 1,472 | 1,473 | 200 | 1,473 |
| 2022-06-17 | 1,525 | 1,525 | 1,460 | 1,460 | 1,700 | 1,460 |
| 2022-06-16 | - | - | - | 1,530 | - | 1,530 |
| 2022-06-15 | 1,530 | 1,530 | 1,530 | 1,530 | 700 | 1,530 |
| 2022-06-14 | - | - | - | 1,530 | - | 1,530 |
| 2022-06-13 | - | - | - | 1,530 | - | 1,530 |
| 2022-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-06-09 | - | - | - | 1,545 | - | 1,545 |
| 2022-06-08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-06-07 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-06-06 | 1,535 | 1,535 | 1,535 | 1,535 | 600 | 1,535 |
| 2022-06-03 | 1,539 | 1,539 | 1,539 | 1,539 | 300 | 1,539 |
| 2022-06-02 | - | - | - | 1,530 | - | 1,530 |
| 2022-06-01 | - | - | - | 1,530 | - | 1,530 |
| 2022-05-31 | - | - | - | 1,530 | - | 1,530 |
| 2022-05-30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-05-27 | - | - | - | 1,530 | - | 1,530 |
| 2022-05-26 | 1,525 | 1,530 | 1,525 | 1,530 | 400 | 1,530 |
| 2022-05-25 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2022-05-24 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2022-05-23 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2022-05-20 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-19 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-18 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2022-05-17 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-16 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-13 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-12 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-11 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-10 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-09 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-06 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-02 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-28 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-27 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-26 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 1,575 |
| 2022-04-25 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-22 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-21 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-20 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-19 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-18 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-15 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-14 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-13 | - | - | - | 1,575 | - | 1,575 |
| 2022-04-12 | 1,575 | 1,575 | 1,575 | 1,575 | 600 | 1,575 |
| 2022-04-11 | - | - | - | 1,581 | - | 1,581 |
| 2022-04-08 | - | - | - | 1,581 | - | 1,581 |
| 2022-04-07 | - | - | - | 1,581 | - | 1,581 |
| 2022-04-06 | - | - | - | 1,581 | - | 1,581 |
| 2022-04-05 | 1,548 | 1,581 | 1,548 | 1,581 | 200 | 1,581 |
| 2022-04-04 | - | - | - | 1,548 | - | 1,548 |
| 2022-04-01 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2022-03-31 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2022-03-30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-03-29 | 1,633 | 1,633 | 1,592 | 1,592 | 400 | 1,592 |
| 2022-03-28 | 1,633 | 1,633 | 1,633 | 1,633 | 200 | 1,633 |
| 2022-03-25 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 1,612 |
| 2022-03-24 | 1,617 | 1,617 | 1,617 | 1,617 | 200 | 1,617 |
| 2022-03-23 | 1,589 | 1,600 | 1,588 | 1,600 | 800 | 1,600 |
| 2022-03-22 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-18 | - | - | - | 1,585 | - | 1,585 |
| 2022-03-17 | 1,585 | 1,585 | 1,585 | 1,585 | 300 | 1,585 |
| 2022-03-16 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2022-03-15 | - | - | - | 1,586 | - | 1,586 |
| 2022-03-14 | - | - | - | 1,586 | - | 1,586 |
| 2022-03-11 | - | - | - | 1,586 | - | 1,586 |
| 2022-03-10 | - | - | - | 1,586 | - | 1,586 |
| 2022-03-09 | - | - | - | 1,586 | - | 1,586 |
| 2022-03-08 | 1,600 | 1,600 | 1,586 | 1,586 | 1,200 | 1,586 |
| 2022-03-07 | - | - | - | 1,601 | - | 1,601 |
| 2022-03-04 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-03-03 | - | - | - | 1,601 | - | 1,601 |
| 2022-03-02 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-03-01 | - | - | - | 1,612 | - | 1,612 |
| 2022-02-28 | 1,626 | 1,626 | 1,601 | 1,612 | 400 | 1,612 |
| 2022-02-25 | - | - | - | 1,628 | - | 1,628 |
| 2022-02-24 | - | - | - | 1,628 | - | 1,628 |
| 2022-02-22 | - | - | - | 1,628 | - | 1,628 |
| 2022-02-21 | - | - | - | 1,628 | - | 1,628 |
| 2022-02-18 | 1,592 | 1,628 | 1,592 | 1,628 | 400 | 1,628 |
| 2022-02-17 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2022-02-16 | 1,591 | 1,607 | 1,591 | 1,607 | 400 | 1,607 |
| 2022-02-15 | 1,591 | 1,591 | 1,591 | 1,591 | 400 | 1,591 |
| 2022-02-14 | - | - | - | 1,610 | - | 1,610 |
| 2022-02-10 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2022-02-09 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-02-08 | - | - | - | 1,593 | - | 1,593 |
| 2022-02-07 | - | - | - | 1,593 | - | 1,593 |
| 2022-02-04 | - | - | - | 1,593 | - | 1,593 |
| 2022-02-03 | 1,593 | 1,593 | 1,593 | 1,593 | 600 | 1,593 |
| 2022-02-02 | - | - | - | 1,654 | - | 1,654 |
| 2022-02-01 | - | - | - | 1,654 | - | 1,654 |
| 2022-01-31 | 1,655 | 1,655 | 1,654 | 1,654 | 200 | 1,654 |
| 2022-01-28 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-27 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-26 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-25 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-24 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-21 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-20 | 1,581 | 1,581 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2022-01-19 | 1,581 | 1,581 | 1,581 | 1,581 | 600 | 1,581 |
| 2022-01-18 | 1,635 | 1,635 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2022-01-17 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2022-01-14 | 1,606 | 1,640 | 1,606 | 1,640 | 200 | 1,640 |
| 2022-01-13 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-12 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-11 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-07 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-06 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-05 | - | - | - | 1,626 | - | 1,626 |
| 2022-01-04 | 1,600 | 1,626 | 1,600 | 1,626 | 2,300 | 1,626 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株