3687 (株)フィックスターズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,357	2,357	2,310	2,349	11,200	469.80
2015-12-29	2,284	2,352	2,262	2,352	13,200	470.40
2015-12-28	2,250	2,300	2,250	2,284	18,100	456.80
2015-12-25	2,191	2,250	2,191	2,200	29,000	440
2015-12-24	2,300	2,318	2,200	2,201	42,600	440.20
2015-12-22	2,340	2,350	2,250	2,318	47,800	463.60
2015-12-21	2,400	2,400	2,329	2,331	33,100	466.20
2015-12-18	2,442	2,448	2,410	2,438	23,000	487.60
2015-12-17	2,440	2,451	2,418	2,441	31,500	488.20
2015-12-16	2,414	2,447	2,397	2,420	30,900	484
2015-12-15	2,415	2,457	2,398	2,433	21,300	486.60
2015-12-14	2,403	2,430	2,380	2,420	19,100	484
2015-12-11	2,446	2,479	2,425	2,454	12,200	490.80
2015-12-10	2,424	2,474	2,424	2,446	14,400	489.20
2015-12-09	2,530	2,530	2,474	2,474	8,000	494.80
2015-12-08	2,533	2,535	2,480	2,533	14,700	506.60
2015-12-07	2,580	2,580	2,533	2,533	13,200	506.60
2015-12-04	2,536	2,581	2,530	2,532	13,900	506.40
2015-12-03	2,596	2,616	2,579	2,586	23,700	517.20
2015-12-02	2,630	2,640	2,595	2,620	23,700	524
2015-12-01	2,583	2,639	2,570	2,621	37,200	524.20
2015-11-30	2,620	2,629	2,525	2,551	22,100	510.20
2015-11-27	2,499	2,599	2,490	2,585	50,200	517
2015-11-26	2,453	2,476	2,453	2,475	14,200	495
2015-11-25	2,435	2,477	2,430	2,453	21,500	490.60
2015-11-24	2,420	2,451	2,420	2,435	19,200	487
2015-11-20	2,425	2,451	2,420	2,450	17,300	490
2015-11-19	2,421	2,458	2,415	2,451	25,100	490.20
2015-11-18	2,500	2,500	2,428	2,433	25,300	486.60
2015-11-17	2,439	2,520	2,420	2,500	45,600	500
2015-11-16	2,450	2,469	2,394	2,439	47,100	487.80
2015-11-13	2,470	2,540	2,410	2,465	83,700	493
2015-11-12	2,746	2,845	2,746	2,770	47,600	554
2015-11-11	2,747	2,750	2,705	2,746	12,000	549.20
2015-11-10	2,650	2,747	2,633	2,747	12,600	549.40
2015-11-09	2,700	2,708	2,632	2,668	11,700	533.60
2015-11-06	2,627	2,686	2,602	2,684	6,400	536.80
2015-11-05	2,781	2,875	2,622	2,632	50,600	526.40
2015-11-04	2,784	2,880	2,765	2,770	30,500	554
2015-11-02	2,800	2,808	2,740	2,784	14,000	556.80
2015-10-30	2,782	2,814	2,700	2,755	29,800	551
2015-10-29	2,690	2,828	2,651	2,820	82,200	564
2015-10-28	2,660	2,660	2,615	2,615	7,500	523
2015-10-27	2,654	2,670	2,610	2,640	10,800	528
2015-10-26	2,600	2,649	2,581	2,649	23,300	529.80
2015-10-23	2,570	2,588	2,540	2,550	15,100	510
2015-10-22	2,580	2,592	2,542	2,560	10,000	512
2015-10-21	2,598	2,598	2,537	2,574	12,800	514.80
2015-10-20	2,605	2,666	2,577	2,588	13,600	517.60
2015-10-19	2,619	2,630	2,590	2,630	15,900	526
2015-10-16	2,521	2,576	2,521	2,576	7,700	515.20
2015-10-15	2,486	2,579	2,486	2,562	9,900	512.40
2015-10-14	2,536	2,555	2,503	2,520	7,300	504
2015-10-13	2,570	2,575	2,536	2,571	15,500	514.20
2015-10-09	2,610	2,624	2,535	2,570	25,500	514
2015-10-08	2,612	2,650	2,612	2,612	17,200	522.40
2015-10-07	2,648	2,648	2,627	2,634	11,300	526.80
2015-10-06	2,648	2,697	2,648	2,655	17,700	531
2015-10-05	2,715	2,748	2,698	2,698	18,900	539.60
2015-10-02	2,630	2,698	2,630	2,690	16,500	538
2015-10-01	2,550	2,650	2,550	2,627	13,800	525.40
2015-09-30	2,600	2,657	2,550	2,550	12,100	510
2015-09-29	2,640	2,651	2,535	2,550	14,900	510
2015-09-28	2,735	2,735	2,644	2,680	15,400	536
2015-09-25	2,700	2,700	2,625	2,679	5,000	535.80
2015-09-24	2,700	2,724	2,641	2,657	11,000	531.40
2015-09-18	2,701	2,748	2,673	2,740	39,000	548
2015-09-17	2,661	2,661	2,597	2,640	8,000	528
2015-09-16	2,710	2,710	2,601	2,611	15,600	522.20
2015-09-15	2,679	2,715	2,631	2,680	18,700	536
2015-09-14	2,575	2,725	2,570	2,629	40,800	525.80
2015-09-11	2,550	2,550	2,486	2,519	7,200	503.80
2015-09-10	2,384	2,480	2,320	2,480	21,800	496
2015-09-09	2,420	2,450	2,361	2,421	13,700	484.20
2015-09-08	2,418	2,481	2,319	2,319	20,400	463.80
2015-09-07	2,401	2,490	2,377	2,436	18,100	487.20
2015-09-04	2,480	2,530	2,436	2,517	34,500	503.40
2015-09-03	2,550	2,621	2,501	2,505	18,600	501
2015-09-02	2,380	2,602	2,380	2,573	29,600	514.60
2015-09-01	2,601	2,621	2,467	2,489	22,000	497.80
2015-08-31	2,570	2,617	2,539	2,611	15,000	522.20
2015-08-28	2,560	2,598	2,534	2,598	21,200	519.60
2015-08-27	2,600	2,601	2,500	2,500	25,400	500
2015-08-26	2,442	2,596	2,359	2,571	43,000	514.20
2015-08-25	2,200	2,505	2,101	2,442	114,800	488.40
2015-08-24	2,301	2,410	2,301	2,340	140,300	468
2015-08-21	2,420	2,520	2,406	2,462	56,300	492.40
2015-08-20	2,580	2,599	2,550	2,561	26,600	512.20
2015-08-19	2,623	2,635	2,585	2,604	25,800	520.80
2015-08-18	2,625	2,660	2,625	2,651	22,500	530.20
2015-08-17	2,670	2,698	2,619	2,635	34,900	527
2015-08-14	2,635	2,686	2,605	2,670	24,000	534
2015-08-13	2,690	2,695	2,620	2,634	33,900	526.80
2015-08-12	2,759	2,770	2,701	2,705	37,100	541
2015-08-11	2,800	2,823	2,774	2,797	25,400	559.40
2015-08-10	2,842	2,842	2,765	2,771	54,800	554.20
2015-08-07	3,060	3,070	2,828	2,885	109,800	577
2015-08-06	2,964	2,974	2,912	2,945	37,100	589
2015-08-05	2,950	2,950	2,885	2,950	23,800	590
2015-08-04	2,910	2,966	2,868	2,960	36,200	592
2015-08-03	2,835	2,870	2,831	2,860	19,100	572
2015-07-31	2,775	2,832	2,772	2,832	14,300	566.40
2015-07-30	2,854	2,871	2,798	2,813	16,300	562.60
2015-07-29	2,912	2,912	2,806	2,850	12,100	570
2015-07-28	2,820	2,912	2,760	2,871	21,700	574.20
2015-07-27	2,887	2,889	2,805	2,810	38,200	562
2015-07-24	2,951	2,967	2,887	2,915	18,300	583
2015-07-23	2,990	3,010	2,957	2,965	22,800	593
2015-07-22	2,992	2,992	2,945	2,952	23,400	590.40
2015-07-21	2,890	3,030	2,886	3,025	46,100	605
2015-07-17	2,855	2,894	2,852	2,874	16,900	574.80
2015-07-16	2,822	2,899	2,822	2,880	17,900	576
2015-07-15	2,827	2,885	2,827	2,867	21,400	573.40
2015-07-14	2,825	2,868	2,786	2,841	65,800	568.20
2015-07-13	2,825	2,899	2,788	2,818	35,400	563.60
2015-07-10	2,900	2,930	2,814	2,825	36,700	565
2015-07-09	2,721	3,000	2,580	2,970	125,300	594
2015-07-08	2,995	3,005	2,815	2,833	80,100	566.60
2015-07-07	2,984	3,025	2,955	2,998	23,200	599.60
2015-07-06	3,035	3,050	2,940	2,945	50,200	589
2015-07-03	3,045	3,070	3,030	3,070	25,700	614
2015-07-02	3,105	3,120	3,035	3,050	34,300	610
2015-07-01	3,055	3,125	3,030	3,085	25,900	617
2015-06-30	3,005	3,070	3,005	3,055	36,300	611
2015-06-29	3,130	3,145	3,000	3,075	65,200	615
2015-06-26	3,300	3,335	3,195	3,220	45,000	644
2015-06-25	3,285	3,315	3,265	3,270	58,500	654
2015-06-24	3,270	3,270	3,210	3,220	15,800	644
2015-06-23	3,245	3,290	3,215	3,250	20,500	650
2015-06-22	3,200	3,300	3,195	3,245	40,400	649
2015-06-19	3,175	3,230	3,165	3,200	15,900	640
2015-06-18	3,205	3,215	3,150	3,190	18,100	638
2015-06-17	3,230	3,275	3,165	3,195	29,500	639
2015-06-16	3,270	3,270	3,235	3,255	28,500	651
2015-06-15	3,290	3,295	3,245	3,285	18,400	657
2015-06-12	3,250	3,285	3,180	3,285	48,000	657
2015-06-11	3,165	3,225	3,155	3,200	15,600	640
2015-06-10	3,165	3,195	3,140	3,150	24,500	630
2015-06-09	3,175	3,180	3,150	3,150	40,300	630
2015-06-08	3,260	3,260	3,170	3,220	24,800	644
2015-06-05	3,275	3,280	3,210	3,260	26,700	652
2015-06-04	3,350	3,360	3,260	3,300	34,600	660
2015-06-03	3,305	3,325	3,260	3,290	35,900	658
2015-06-02	3,300	3,410	3,300	3,335	75,400	667
2015-06-01	3,250	3,375	3,245	3,295	59,000	659
2015-05-29	3,150	3,345	3,150	3,325	97,300	665
2015-05-28	3,175	3,180	3,140	3,145	18,300	629
2015-05-27	3,150	3,200	3,140	3,150	40,100	630
2015-05-26	3,280	3,295	3,200	3,210	32,900	642
2015-05-25	3,300	3,330	3,265	3,275	32,700	655
2015-05-22	3,255	3,340	3,255	3,270	35,100	654
2015-05-21	3,350	3,445	3,280	3,300	76,500	660
2015-05-20	3,300	3,365	3,245	3,255	47,400	651
2015-05-19	3,155	3,270	3,155	3,255	40,200	651
2015-05-18	3,175	3,175	3,110	3,120	24,700	624
2015-05-15	3,270	3,270	3,180	3,205	23,400	641
2015-05-14	3,300	3,310	3,200	3,200	25,000	640
2015-05-13	3,170	3,395	3,145	3,320	83,200	664
2015-05-12	3,125	3,185	3,070	3,155	63,900	631
2015-05-11	3,305	3,305	3,085	3,115	118,000	623
2015-05-08	3,455	3,490	3,390	3,395	42,800	679
2015-05-07	3,390	3,550	3,360	3,550	50,700	710
2015-05-01	3,395	3,450	3,355	3,425	62,900	685
2015-04-30	3,570	3,730	3,425	3,455	134,600	691
2015-04-28	3,450	3,515	3,405	3,500	43,300	700
2015-04-27	3,555	3,600	3,470	3,470	29,600	694
2015-04-24	3,630	3,635	3,530	3,555	24,600	711
2015-04-23	3,570	3,715	3,520	3,630	47,100	726
2015-04-22	3,535	3,645	3,455	3,610	37,400	722
2015-04-21	3,510	3,630	3,425	3,555	75,700	711
2015-04-20	3,705	3,745	3,495	3,545	107,500	709
2015-04-17	3,765	3,850	3,755	3,785	40,000	757
2015-04-16	3,755	3,890	3,755	3,820	47,700	764
2015-04-15	3,890	3,895	3,795	3,825	52,000	765
2015-04-14	3,985	4,075	3,865	3,875	140,400	775
2015-04-13	3,955	3,990	3,820	3,970	118,500	794
2015-04-10	3,880	4,000	3,765	3,815	235,200	763
2015-04-09	3,680	3,795	3,570	3,790	91,200	758
2015-04-08	3,650	3,690	3,610	3,645	27,300	729
2015-04-07	3,630	3,685	3,560	3,640	39,200	728
2015-04-06	3,430	3,635	3,430	3,630	60,900	726
2015-04-03	3,440	3,620	3,415	3,450	83,200	690
2015-04-02	3,445	3,470	3,300	3,440	81,300	688
2015-04-01	3,620	3,690	3,415	3,450	71,200	690
2015-03-31	3,520	3,600	3,475	3,595	54,600	719
2015-03-30	3,450	3,575	3,390	3,575	57,100	715
2015-03-27	3,395	3,540	3,355	3,410	39,500	682
2015-03-26	3,455	3,550	3,360	3,415	34,600	683
2015-03-25	3,410	3,545	3,350	3,525	50,800	705
2015-03-24	3,390	3,490	3,235	3,430	115,000	686
2015-03-23	3,530	3,565	3,395	3,420	103,100	684
2015-03-20	3,635	3,810	3,510	3,575	136,100	715
2015-03-19	3,570	3,920	3,350	3,670	291,400	734
2015-03-18	3,690	3,690	3,520	3,615	83,400	723
2015-03-17	3,685	3,700	3,585	3,695	98,000	739
2015-03-16	3,500	3,750	3,490	3,675	204,500	735
2015-03-13	3,410	3,550	3,300	3,480	143,300	696
2015-03-12	3,390	3,520	3,350	3,380	224,400	676
2015-03-11	3,170	3,345	3,130	3,300	128,800	660
2015-03-10	3,130	3,335	3,110	3,225	284,200	645
2015-03-09	3,000	3,090	2,900	3,090	102,800	618
2015-03-06	3,015	3,095	2,949	2,988	158,900	597.60
2015-03-05	2,917	2,999	2,861	2,999	86,800	599.80
2015-03-04	2,950	2,950	2,851	2,909	72,200	581.80
2015-03-03	2,780	2,991	2,771	2,969	149,000	593.80
2015-03-02	2,805	2,819	2,726	2,780	55,300	556
2015-02-27	2,600	2,828	2,600	2,820	133,900	564
2015-02-26	2,615	2,621	2,584	2,598	47,700	519.60
2015-02-25	2,606	2,648	2,595	2,623	39,300	524.60
2015-02-24	2,627	2,665	2,601	2,610	30,000	522
2015-02-23	2,699	2,735	2,625	2,627	36,700	525.40
2015-02-20	2,740	2,748	2,656	2,673	37,400	534.60
2015-02-19	2,633	2,739	2,622	2,730	44,000	546
2015-02-18	2,621	2,674	2,610	2,621	30,800	524.20
2015-02-17	2,630	2,685	2,600	2,616	42,700	523.20
2015-02-16	2,700	2,720	2,635	2,640	40,300	528
2015-02-13	2,770	2,800	2,685	2,689	59,900	537.80
2015-02-12	2,799	2,820	2,735	2,737	64,900	547.40
2015-02-10	2,846	2,900	2,711	2,840	72,300	568
2015-02-09	2,739	3,040	2,700	2,896	412,500	579.20
2015-02-06	2,600	2,628	2,503	2,539	58,400	507.80
2015-02-05	2,620	2,644	2,582	2,610	38,600	522
2015-02-04	2,640	2,684	2,613	2,615	27,900	523
2015-02-03	2,745	2,745	2,640	2,667	30,100	533.40
2015-02-02	2,691	2,727	2,640	2,647	46,500	529.40
2015-01-30	2,838	2,838	2,747	2,761	15,200	552.20
2015-01-29	2,921	2,997	2,787	2,788	52,600	557.60
2015-01-28	2,901	2,996	2,901	2,966	19,400	593.20
2015-01-27	2,811	3,030	2,811	2,975	67,000	595
2015-01-26	2,756	3,025	2,749	2,881	138,800	576.20
2015-01-23	2,630	2,749	2,565	2,744	75,000	548.80
2015-01-22	2,758	2,758	2,646	2,649	28,700	529.80
2015-01-21	2,750	2,794	2,713	2,719	30,900	543.80
2015-01-20	2,748	2,818	2,729	2,752	27,000	550.40
2015-01-19	2,824	2,838	2,729	2,735	32,400	547
2015-01-16	2,875	2,875	2,756	2,804	36,600	560.80
2015-01-15	2,872	2,899	2,845	2,859	16,100	571.80
2015-01-14	2,850	2,917	2,840	2,846	16,500	569.20
2015-01-13	2,865	2,919	2,841	2,875	25,600	575
2015-01-09	3,000	3,015	2,905	2,915	38,900	583
2015-01-08	3,040	3,040	2,978	3,015	34,100	603
2015-01-07	2,937	3,025	2,937	3,010	37,300	602
2015-01-06	3,000	3,085	2,899	2,937	81,700	587.40
2015-01-05	3,020	3,045	2,995	3,015	42,500	603

分割・併合履歴： [2018-03-28]1株→5株 [2014-07-29]1株→5株

2025年02月
日	月	火	水	木	金	土
« 01月31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

3687 (株)フィックスターズ の時系列データ [2015年度]

3687 (株)フィックスターズの時系列データ [2015年度]