3687 (株)フィックスターズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 2,990 | 3,020 | 2,945 | 2,985 | 45,900 | 597 |
| 2014-12-29 | 2,942 | 3,050 | 2,890 | 2,936 | 79,700 | 587.20 |
| 2014-12-26 | 2,745 | 2,936 | 2,745 | 2,875 | 71,500 | 575 |
| 2014-12-25 | 2,870 | 2,900 | 2,744 | 2,745 | 101,900 | 549 |
| 2014-12-24 | 2,986 | 3,010 | 2,880 | 2,907 | 72,700 | 581.40 |
| 2014-12-22 | 2,990 | 3,050 | 2,905 | 3,005 | 93,500 | 601 |
| 2014-12-19 | 3,000 | 3,040 | 2,951 | 2,951 | 65,400 | 590.20 |
| 2014-12-18 | 2,980 | 3,110 | 2,970 | 2,970 | 42,200 | 594 |
| 2014-12-17 | 3,000 | 3,050 | 2,946 | 2,974 | 62,400 | 594.80 |
| 2014-12-16 | 3,050 | 3,090 | 2,910 | 2,920 | 82,000 | 584 |
| 2014-12-15 | 3,055 | 3,150 | 3,010 | 3,075 | 51,000 | 615 |
| 2014-12-12 | 2,987 | 3,060 | 2,965 | 3,020 | 39,700 | 604 |
| 2014-12-11 | 2,850 | 3,050 | 2,850 | 3,035 | 50,500 | 607 |
| 2014-12-10 | 2,870 | 2,958 | 2,862 | 2,917 | 39,700 | 583.40 |
| 2014-12-09 | 2,952 | 3,050 | 2,848 | 2,963 | 109,500 | 592.60 |
| 2014-12-08 | 3,120 | 3,155 | 3,020 | 3,025 | 74,000 | 605 |
| 2014-12-05 | 3,100 | 3,230 | 3,090 | 3,165 | 44,800 | 633 |
| 2014-12-04 | 3,230 | 3,255 | 3,100 | 3,100 | 78,100 | 620 |
| 2014-12-03 | 3,250 | 3,305 | 3,100 | 3,160 | 90,400 | 632 |
| 2014-12-02 | 3,310 | 3,580 | 3,240 | 3,265 | 147,700 | 653 |
| 2014-12-01 | 3,350 | 3,350 | 3,270 | 3,310 | 46,600 | 662 |
| 2014-11-28 | 3,275 | 3,365 | 3,255 | 3,350 | 47,600 | 670 |
| 2014-11-27 | 3,385 | 3,405 | 3,270 | 3,300 | 101,200 | 660 |
| 2014-11-26 | 3,220 | 3,535 | 3,135 | 3,500 | 138,600 | 700 |
| 2014-11-25 | 3,200 | 3,255 | 3,160 | 3,180 | 41,500 | 636 |
| 2014-11-21 | 3,175 | 3,265 | 3,160 | 3,175 | 33,100 | 635 |
| 2014-11-20 | 3,365 | 3,370 | 3,195 | 3,215 | 82,000 | 643 |
| 2014-11-19 | 3,460 | 3,570 | 3,310 | 3,355 | 259,800 | 671 |
| 2014-11-18 | 3,140 | 3,280 | 3,100 | 3,180 | 80,100 | 636 |
| 2014-11-17 | 3,120 | 3,285 | 3,050 | 3,140 | 95,700 | 628 |
| 2014-11-14 | 3,440 | 3,550 | 3,145 | 3,160 | 226,900 | 632 |
| 2014-11-13 | 3,450 | 3,450 | 3,120 | 3,265 | 237,700 | 653 |
| 2014-11-12 | 3,620 | 3,680 | 3,400 | 3,440 | 305,300 | 688 |
| 2014-11-11 | 3,040 | 3,810 | 2,990 | 3,685 | 1,060,900 | 737 |
| 2014-11-10 | 3,305 | 3,320 | 3,070 | 3,110 | 182,800 | 622 |
| 2014-11-07 | 3,385 | 3,420 | 3,280 | 3,280 | 94,800 | 656 |
| 2014-11-06 | 3,370 | 3,560 | 3,225 | 3,420 | 208,800 | 684 |
| 2014-11-05 | 3,130 | 3,415 | 3,080 | 3,305 | 169,800 | 661 |
| 2014-11-04 | 3,220 | 3,260 | 3,065 | 3,080 | 97,200 | 616 |
| 2014-10-31 | 3,050 | 3,240 | 3,040 | 3,205 | 103,300 | 641 |
| 2014-10-30 | 3,260 | 3,280 | 2,990 | 3,105 | 180,000 | 621 |
| 2014-10-29 | 3,445 | 3,540 | 3,330 | 3,355 | 70,400 | 671 |
| 2014-10-28 | 3,295 | 3,545 | 3,265 | 3,485 | 111,900 | 697 |
| 2014-10-27 | 3,650 | 3,670 | 3,335 | 3,365 | 130,600 | 673 |
| 2014-10-24 | 3,750 | 3,845 | 3,560 | 3,590 | 187,000 | 718 |
| 2014-10-23 | 3,600 | 3,945 | 3,565 | 3,775 | 323,400 | 755 |
| 2014-10-22 | 3,770 | 3,770 | 3,545 | 3,625 | 264,100 | 725 |
| 2014-10-21 | 3,315 | 3,770 | 3,260 | 3,700 | 483,600 | 740 |
| 2014-10-20 | 3,270 | 3,360 | 3,150 | 3,330 | 146,800 | 666 |
| 2014-10-17 | 3,080 | 3,375 | 3,060 | 3,090 | 351,800 | 618 |
| 2014-10-16 | 2,900 | 3,030 | 2,841 | 2,978 | 88,900 | 595.60 |
| 2014-10-15 | 2,924 | 3,070 | 2,850 | 3,020 | 135,700 | 604 |
| 2014-10-14 | 2,655 | 3,215 | 2,607 | 2,933 | 450,100 | 586.60 |
| 2014-10-10 | 2,705 | 2,780 | 2,520 | 2,749 | 143,800 | 549.80 |
| 2014-10-09 | 3,045 | 3,075 | 2,750 | 2,751 | 112,100 | 550.20 |
| 2014-10-08 | 2,831 | 3,090 | 2,830 | 3,045 | 121,400 | 609 |
| 2014-10-07 | 3,080 | 3,120 | 2,920 | 2,970 | 102,000 | 594 |
| 2014-10-06 | 3,250 | 3,330 | 3,150 | 3,150 | 103,100 | 630 |
| 2014-10-03 | 3,030 | 3,185 | 3,030 | 3,185 | 108,800 | 637 |
| 2014-10-02 | 2,965 | 3,195 | 2,920 | 2,991 | 141,500 | 598.20 |
| 2014-10-01 | 3,320 | 3,345 | 3,140 | 3,140 | 85,100 | 628 |
| 2014-09-30 | 3,415 | 3,455 | 3,320 | 3,335 | 64,300 | 667 |
| 2014-09-29 | 3,535 | 3,580 | 3,430 | 3,485 | 51,700 | 697 |
| 2014-09-26 | 3,335 | 3,640 | 3,315 | 3,600 | 164,200 | 720 |
| 2014-09-25 | 3,415 | 3,590 | 3,360 | 3,415 | 102,400 | 683 |
| 2014-09-24 | 3,650 | 3,680 | 3,455 | 3,455 | 135,000 | 691 |
| 2014-09-22 | 3,750 | 3,835 | 3,620 | 3,700 | 87,800 | 740 |
| 2014-09-19 | 3,740 | 3,845 | 3,735 | 3,745 | 74,400 | 749 |
| 2014-09-18 | 3,825 | 3,925 | 3,710 | 3,745 | 130,700 | 749 |
| 2014-09-17 | 3,705 | 4,120 | 3,700 | 3,895 | 231,000 | 779 |
| 2014-09-16 | 3,790 | 3,875 | 3,730 | 3,730 | 71,600 | 746 |
| 2014-09-12 | 3,895 | 3,920 | 3,800 | 3,820 | 89,400 | 764 |
| 2014-09-11 | 3,870 | 3,965 | 3,710 | 3,920 | 152,400 | 784 |
| 2014-09-10 | 4,215 | 4,335 | 3,845 | 3,920 | 233,500 | 784 |
| 2014-09-09 | 3,725 | 4,400 | 3,660 | 4,115 | 725,500 | 823 |
| 2014-09-08 | 3,775 | 3,825 | 3,680 | 3,705 | 95,200 | 741 |
| 2014-09-05 | 3,905 | 3,975 | 3,825 | 3,835 | 116,900 | 767 |
| 2014-09-04 | 4,085 | 4,195 | 3,950 | 4,005 | 116,400 | 801 |
| 2014-09-03 | 4,020 | 4,215 | 3,885 | 4,115 | 172,400 | 823 |
| 2014-09-02 | 4,010 | 4,065 | 3,865 | 3,950 | 222,100 | 790 |
| 2014-09-01 | 4,300 | 4,300 | 4,070 | 4,120 | 153,100 | 824 |
| 2014-08-29 | 4,050 | 4,340 | 4,025 | 4,310 | 226,700 | 862 |
| 2014-08-28 | 4,405 | 4,420 | 4,105 | 4,135 | 276,000 | 827 |
| 2014-08-27 | 4,575 | 4,620 | 4,390 | 4,430 | 171,200 | 886 |
| 2014-08-26 | 4,715 | 4,820 | 4,520 | 4,570 | 223,200 | 914 |
| 2014-08-25 | 4,505 | 4,980 | 4,380 | 4,805 | 443,700 | 961 |
| 2014-08-22 | 4,400 | 4,660 | 4,375 | 4,545 | 307,300 | 909 |
| 2014-08-21 | 4,505 | 4,525 | 4,260 | 4,335 | 249,300 | 867 |
| 2014-08-20 | 4,600 | 4,755 | 4,470 | 4,505 | 258,700 | 901 |
| 2014-08-19 | 4,875 | 4,890 | 4,415 | 4,595 | 480,100 | 919 |
| 2014-08-18 | 5,370 | 5,390 | 4,960 | 4,975 | 284,400 | 995 |
| 2014-08-15 | 5,220 | 5,280 | 5,020 | 5,270 | 297,700 | 1,054 |
| 2014-08-14 | 5,150 | 5,530 | 5,000 | 5,050 | 540,900 | 1,010 |
| 2014-08-13 | 4,975 | 5,220 | 4,920 | 4,990 | 324,000 | 998 |
| 2014-08-12 | 5,660 | 5,860 | 4,910 | 5,130 | 1,080,700 | 1,026 |
| 2014-08-11 | 4,995 | 5,260 | 4,900 | 5,260 | 287,800 | 1,052 |
| 2014-08-08 | 4,525 | 5,110 | 4,320 | 4,560 | 545,900 | 912 |
| 2014-08-07 | 4,770 | 5,170 | 4,280 | 4,595 | 840,700 | 919 |
| 2014-08-06 | 5,800 | 5,820 | 5,280 | 5,280 | 462,700 | 1,056 |
| 2014-08-05 | 6,430 | 6,790 | 6,010 | 6,190 | 247,300 | 1,238 |
| 2014-08-04 | 6,380 | 6,650 | 6,300 | 6,370 | 144,200 | 1,274 |
| 2014-08-01 | 6,330 | 6,750 | 6,130 | 6,480 | 268,300 | 1,296 |
| 2014-07-31 | 6,850 | 6,880 | 6,560 | 6,620 | 226,100 | 1,324 |
| 2014-07-30 | 6,870 | 6,920 | 6,510 | 6,790 | 302,600 | 1,358 |
| 2014-07-29 | 6,430 | 6,920 | 6,250 | 6,580 | 754,700 | 1,316 |
| 2014-07-28 | 29,990 | 31,300 | 29,620 | 31,150 | 67,900 | 1,246 |
| 2014-07-25 | 27,170 | 29,450 | 27,020 | 29,050 | 66,200 | 1,162 |
| 2014-07-24 | 29,500 | 29,510 | 27,110 | 27,670 | 82,600 | 1,106.80 |
| 2014-07-23 | 27,110 | 28,690 | 26,300 | 27,900 | 85,700 | 1,116 |
| 2014-07-22 | 33,000 | 33,550 | 27,400 | 28,110 | 133,000 | 1,124.40 |
| 2014-07-18 | 31,950 | 33,300 | 28,560 | 31,350 | 167,700 | 1,254 |
| 2014-07-17 | 29,540 | 33,400 | 29,540 | 33,350 | 147,300 | 1,334 |
| 2014-07-16 | 27,850 | 30,850 | 27,230 | 29,160 | 184,200 | 1,166.40 |
| 2014-07-15 | 28,030 | 28,580 | 26,810 | 27,760 | 111,100 | 1,110.40 |
| 2014-07-14 | 24,700 | 27,500 | 24,700 | 27,090 | 160,100 | 1,083.60 |
| 2014-07-11 | 22,000 | 25,120 | 21,830 | 24,430 | 178,700 | 977.20 |
| 2014-07-10 | 23,600 | 24,300 | 22,650 | 22,680 | 146,300 | 907.20 |
| 2014-07-09 | 20,720 | 24,600 | 20,560 | 24,600 | 307,400 | 984 |
| 2014-07-08 | 21,550 | 21,920 | 20,800 | 21,200 | 52,300 | 848 |
| 2014-07-07 | 20,780 | 21,510 | 20,200 | 21,500 | 45,500 | 860 |
| 2014-07-04 | 22,070 | 22,810 | 20,510 | 20,900 | 102,000 | 836 |
| 2014-07-03 | 20,290 | 22,390 | 20,130 | 21,400 | 170,300 | 856 |
| 2014-07-02 | 19,690 | 20,610 | 19,310 | 20,500 | 85,700 | 820 |
| 2014-07-01 | 17,920 | 19,450 | 17,700 | 19,130 | 47,200 | 765.20 |
| 2014-06-30 | 17,790 | 18,430 | 17,650 | 17,860 | 27,600 | 714.40 |
| 2014-06-27 | 19,490 | 19,490 | 17,500 | 18,190 | 59,600 | 727.60 |
| 2014-06-26 | 19,010 | 19,690 | 18,710 | 19,100 | 56,100 | 764 |
| 2014-06-25 | 18,810 | 19,350 | 18,590 | 18,610 | 31,600 | 744.40 |
| 2014-06-24 | 18,830 | 19,900 | 18,830 | 18,930 | 78,200 | 757.20 |
| 2014-06-23 | 19,610 | 21,120 | 18,640 | 19,590 | 141,000 | 783.60 |
| 2014-06-20 | 22,490 | 23,730 | 19,420 | 19,610 | 386,600 | 784.40 |
| 2014-06-19 | 17,430 | 21,040 | 17,130 | 21,040 | 323,100 | 841.60 |
| 2014-06-18 | 17,400 | 18,140 | 16,620 | 17,040 | 112,300 | 681.60 |
| 2014-06-17 | 16,650 | 19,040 | 15,540 | 17,400 | 300,800 | 696 |
| 2014-06-16 | 18,810 | 18,950 | 16,970 | 17,000 | 148,500 | 680 |
| 2014-06-13 | 19,020 | 19,800 | 18,430 | 19,090 | 171,500 | 763.60 |
| 2014-06-12 | 19,150 | 19,840 | 18,340 | 19,040 | 372,900 | 761.60 |
| 2014-06-11 | 18,500 | 22,570 | 18,170 | 20,300 | 1,328,700 | 812 |
| 2014-06-10 | 20,030 | 20,300 | 18,340 | 18,570 | 554,600 | 742.80 |
| 2014-06-09 | 21,860 | 22,320 | 20,100 | 20,500 | 686,900 | 820 |
| 2014-06-06 | 16,170 | 20,100 | 16,100 | 19,160 | 2,011,300 | 766.40 |
| 2014-06-05 | 14,100 | 16,500 | 13,050 | 16,500 | 496,100 | 660 |
| 2014-06-04 | 14,400 | 14,950 | 12,890 | 13,500 | 737,100 | 540 |
| 2014-06-03 | 13,550 | 13,800 | 13,430 | 13,800 | 94,400 | 552 |
| 2014-06-02 | 9,750 | 10,800 | 9,410 | 10,800 | 287,200 | 432 |
| 2014-05-30 | 9,940 | 10,030 | 9,210 | 9,300 | 205,800 | 372 |
| 2014-05-29 | 9,600 | 10,400 | 9,500 | 9,700 | 308,700 | 388 |
| 2014-05-28 | 10,370 | 10,440 | 9,500 | 9,810 | 335,500 | 392.40 |
| 2014-05-27 | 9,170 | 10,300 | 9,130 | 9,920 | 312,300 | 396.80 |
| 2014-05-26 | 8,490 | 9,020 | 8,470 | 8,800 | 156,300 | 352 |
| 2014-05-23 | 8,400 | 8,630 | 8,180 | 8,410 | 84,400 | 336.40 |
| 2014-05-22 | 8,560 | 8,680 | 8,210 | 8,440 | 118,200 | 337.60 |
| 2014-05-21 | 8,170 | 8,640 | 8,120 | 8,380 | 119,800 | 335.20 |
| 2014-05-20 | 8,600 | 9,100 | 8,260 | 8,470 | 277,600 | 338.80 |
| 2014-05-19 | 9,410 | 9,600 | 8,250 | 8,250 | 329,300 | 330 |
| 2014-05-16 | 10,610 | 11,420 | 9,540 | 9,750 | 826,900 | 390 |
| 2014-05-15 | 8,680 | 10,480 | 8,570 | 10,480 | 444,300 | 419.20 |
| 2014-05-14 | 8,240 | 9,140 | 8,230 | 8,980 | 233,100 | 359.20 |
| 2014-05-13 | 8,890 | 8,950 | 8,100 | 8,270 | 180,800 | 330.80 |
| 2014-05-12 | 8,480 | 8,920 | 8,060 | 8,490 | 375,600 | 339.60 |
| 2014-05-09 | 9,320 | 9,370 | 8,030 | 8,030 | 339,500 | 321.20 |
| 2014-05-08 | 10,150 | 10,680 | 9,420 | 10,070 | 948,500 | 402.80 |
| 2014-05-07 | 8,850 | 9,400 | 8,830 | 9,400 | 348,900 | 376 |
| 2014-05-02 | 8,200 | 8,640 | 7,720 | 7,900 | 474,400 | 316 |
| 2014-05-01 | 7,330 | 7,930 | 7,160 | 7,930 | 371,900 | 317.20 |
| 2014-04-30 | 8,260 | 8,340 | 6,860 | 6,930 | 329,900 | 277.20 |
| 2014-04-28 | 9,220 | 9,270 | 7,960 | 8,110 | 231,600 | 324.40 |
| 2014-04-25 | 10,840 | 11,800 | 8,370 | 9,310 | 1,081,400 | 372.40 |
| 2014-04-24 | 9,040 | 10,540 | 8,960 | 10,540 | 561,700 | 421.60 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株