3687 (株)フィックスターズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,510	3,695	3,510	3,595	139,000	719
2016-12-29	3,505	3,595	3,390	3,525	230,100	705
2016-12-28	3,520	3,640	3,520	3,535	45,200	707
2016-12-27	3,690	3,690	3,530	3,580	59,700	716
2016-12-26	3,425	3,710	3,410	3,655	162,100	731
2016-12-22	3,425	3,470	3,375	3,425	40,600	685
2016-12-21	3,470	3,525	3,435	3,450	53,200	690
2016-12-20	3,340	3,465	3,315	3,450	38,500	690
2016-12-19	3,280	3,340	3,280	3,340	32,500	668
2016-12-16	3,360	3,405	3,320	3,335	31,300	667
2016-12-15	3,330	3,445	3,330	3,345	38,600	669
2016-12-14	3,375	3,395	3,320	3,325	34,900	665
2016-12-13	3,490	3,500	3,350	3,405	81,800	681
2016-12-12	3,450	3,565	3,365	3,545	51,900	709
2016-12-09	3,405	3,505	3,275	3,465	81,900	693
2016-12-08	3,595	3,630	3,435	3,475	33,500	695
2016-12-07	3,615	3,620	3,515	3,560	35,200	712
2016-12-06	3,600	3,695	3,580	3,610	80,700	722
2016-12-05	3,450	3,640	3,400	3,635	53,700	727
2016-12-02	3,540	3,540	3,385	3,455	81,700	691
2016-12-01	3,670	3,670	3,505	3,560	89,500	712
2016-11-30	3,550	3,625	3,500	3,625	76,700	725
2016-11-29	3,440	3,600	3,385	3,580	114,800	716
2016-11-28	3,530	3,630	3,410	3,460	116,100	692
2016-11-25	3,415	3,525	3,340	3,485	116,100	697
2016-11-24	3,285	3,505	3,280	3,410	123,000	682
2016-11-22	3,170	3,380	3,080	3,340	125,100	668
2016-11-21	3,100	3,230	3,045	3,170	80,900	634
2016-11-18	3,115	3,130	3,020	3,075	55,500	615
2016-11-17	3,050	3,215	3,000	3,100	117,600	620
2016-11-16	3,180	3,220	2,923	2,960	215,000	592
2016-11-15	2,914	2,914	2,787	2,838	41,500	567.60
2016-11-14	2,811	2,950	2,810	2,891	71,500	578.20
2016-11-11	2,925	2,925	2,711	2,761	124,300	552.20
2016-11-10	3,000	3,090	2,951	2,999	62,000	599.80
2016-11-09	2,980	3,090	2,560	2,800	105,200	560
2016-11-08	3,015	3,045	2,931	2,957	20,300	591.40
2016-11-07	3,010	3,095	2,980	3,040	23,000	608
2016-11-04	3,005	3,100	2,946	3,035	34,700	607
2016-11-02	3,270	3,270	2,802	3,090	92,100	618
2016-11-01	3,235	3,320	3,130	3,270	40,500	654
2016-10-31	3,350	3,360	3,160	3,225	51,800	645
2016-10-28	3,305	3,370	3,230	3,320	42,100	664
2016-10-27	3,380	3,430	3,270	3,325	68,500	665
2016-10-26	3,125	3,450	3,125	3,450	152,800	690
2016-10-25	3,235	3,290	3,095	3,120	69,500	624
2016-10-24	3,340	3,340	3,135	3,230	116,900	646
2016-10-21	2,973	3,285	2,973	3,280	166,400	656
2016-10-20	3,135	3,170	2,963	2,971	67,200	594.20
2016-10-19	3,125	3,175	3,055	3,160	52,900	632
2016-10-18	2,996	3,140	2,994	3,090	119,400	618
2016-10-17	2,855	3,095	2,801	3,045	162,300	609
2016-10-14	2,687	2,856	2,685	2,844	61,100	568.80
2016-10-13	2,714	2,714	2,632	2,702	16,300	540.40
2016-10-12	2,750	2,750	2,655	2,664	13,900	532.80
2016-10-11	2,800	2,800	2,730	2,757	15,700	551.40
2016-10-07	2,812	2,812	2,698	2,757	26,000	551.40
2016-10-06	2,785	2,800	2,730	2,800	23,200	560
2016-10-05	2,810	2,810	2,761	2,808	15,200	561.60
2016-10-04	2,818	2,818	2,780	2,793	10,300	558.60
2016-10-03	2,765	2,815	2,764	2,784	13,600	556.80
2016-09-30	2,765	2,789	2,730	2,757	14,400	551.40
2016-09-29	2,800	2,808	2,778	2,786	16,000	557.20
2016-09-28	2,750	2,800	2,727	2,800	27,700	560
2016-09-27	2,740	2,760	2,700	2,760	12,100	552
2016-09-26	2,705	2,790	2,675	2,742	32,400	548.40
2016-09-23	2,655	2,704	2,655	2,697	20,800	539.40
2016-09-21	2,650	2,657	2,615	2,639	10,000	527.80
2016-09-20	2,668	2,683	2,629	2,666	9,200	533.20
2016-09-16	2,707	2,710	2,667	2,698	14,400	539.60
2016-09-15	2,644	2,708	2,620	2,698	38,400	539.60
2016-09-14	2,647	2,676	2,581	2,609	13,300	521.80
2016-09-13	2,672	2,677	2,630	2,651	7,600	530.20
2016-09-12	2,645	2,705	2,618	2,683	10,800	536.60
2016-09-09	2,719	2,719	2,682	2,708	14,600	541.60
2016-09-08	2,710	2,710	2,645	2,708	15,500	541.60
2016-09-07	2,630	2,708	2,626	2,708	21,600	541.60
2016-09-06	2,672	2,672	2,617	2,668	13,500	533.60
2016-09-05	2,669	2,674	2,621	2,646	12,500	529.20
2016-09-02	2,665	2,679	2,623	2,635	14,400	527
2016-09-01	2,559	2,667	2,559	2,631	22,300	526.20
2016-08-31	2,594	2,594	2,514	2,584	18,400	516.80
2016-08-30	2,550	2,559	2,515	2,559	7,800	511.80
2016-08-29	2,612	2,612	2,521	2,554	14,900	510.80
2016-08-26	2,670	2,670	2,566	2,600	12,800	520
2016-08-25	2,735	2,735	2,638	2,670	9,900	534
2016-08-24	2,685	2,747	2,685	2,727	17,900	545.40
2016-08-23	2,606	2,770	2,606	2,711	43,600	542.20
2016-08-22	2,649	2,650	2,599	2,650	14,800	530
2016-08-19	2,555	2,600	2,530	2,600	18,500	520
2016-08-18	2,606	2,630	2,536	2,589	25,800	517.80
2016-08-17	2,583	2,630	2,560	2,606	36,600	521.20
2016-08-16	2,583	2,644	2,527	2,533	27,100	506.60
2016-08-15	2,578	2,585	2,510	2,556	18,400	511.20
2016-08-12	2,455	2,555	2,413	2,555	35,500	511
2016-08-10	2,476	2,480	2,379	2,453	35,200	490.60
2016-08-09	2,491	2,491	2,407	2,478	19,100	495.60
2016-08-08	2,500	2,551	2,351	2,391	110,900	478.20
2016-08-05	2,753	2,798	2,536	2,592	65,400	518.40
2016-08-04	2,827	2,849	2,723	2,753	29,300	550.60
2016-08-03	2,781	2,859	2,781	2,855	50,200	571
2016-08-02	2,738	2,852	2,738	2,831	32,800	566.20
2016-08-01	2,668	2,794	2,652	2,788	26,900	557.60
2016-07-29	2,580	2,673	2,512	2,673	31,500	534.60
2016-07-28	2,676	2,695	2,611	2,630	23,700	526
2016-07-27	2,735	2,755	2,676	2,677	19,900	535.40
2016-07-26	2,918	2,918	2,690	2,735	81,400	547
2016-07-25	2,910	2,925	2,851	2,925	80,200	585
2016-07-22	2,880	2,890	2,783	2,890	68,900	578
2016-07-21	2,823	2,899	2,759	2,800	103,400	560
2016-07-20	2,655	2,810	2,655	2,810	131,700	562
2016-07-19	2,549	2,653	2,530	2,650	61,200	530
2016-07-15	2,639	2,639	2,467	2,499	70,700	499.80
2016-07-14	2,621	2,720	2,591	2,602	55,400	520.40
2016-07-13	2,715	2,715	2,620	2,639	28,800	527.80
2016-07-12	2,700	2,730	2,631	2,686	41,700	537.20
2016-07-11	2,602	2,709	2,586	2,682	32,400	536.40
2016-07-08	2,665	2,678	2,530	2,546	38,000	509.20
2016-07-07	2,765	2,765	2,656	2,683	42,000	536.60
2016-07-06	2,676	2,735	2,605	2,735	55,500	547
2016-07-05	2,650	2,773	2,605	2,710	86,400	542
2016-07-04	2,543	2,638	2,541	2,620	29,400	524
2016-07-01	2,619	2,665	2,544	2,572	46,600	514.40
2016-06-30	2,400	2,673	2,400	2,635	126,900	527
2016-06-29	2,345	2,395	2,344	2,381	29,500	476.20
2016-06-28	2,280	2,390	2,201	2,326	29,900	465.20
2016-06-27	2,200	2,342	2,156	2,301	42,000	460.20
2016-06-24	2,458	2,458	1,950	2,250	115,600	450
2016-06-23	2,411	2,425	2,350	2,395	29,200	479
2016-06-22	2,443	2,462	2,360	2,400	27,200	480
2016-06-21	2,450	2,553	2,446	2,465	41,200	493
2016-06-20	2,460	2,586	2,443	2,491	32,400	498.20
2016-06-17	2,561	2,625	2,380	2,439	52,100	487.80
2016-06-16	2,550	2,552	2,415	2,480	80,200	496
2016-06-15	2,350	2,579	2,350	2,526	75,300	505.20
2016-06-14	2,557	2,626	2,355	2,400	129,300	480
2016-06-13	2,751	2,760	2,626	2,633	91,300	526.60
2016-06-10	2,875	2,880	2,800	2,835	84,500	567
2016-06-09	2,800	2,880	2,699	2,845	164,100	569
2016-06-08	2,770	2,800	2,621	2,785	95,100	557
2016-06-07	2,775	2,816	2,667	2,754	130,500	550.80
2016-06-06	2,547	2,736	2,515	2,730	138,900	546
2016-06-03	2,498	2,623	2,490	2,597	160,900	519.40
2016-06-02	2,514	2,540	2,415	2,465	98,200	493
2016-06-01	2,410	2,685	2,407	2,464	314,300	492.80
2016-05-31	2,451	2,559	2,435	2,438	75,400	487.60
2016-05-30	2,348	2,485	2,335	2,448	97,400	489.60
2016-05-27	2,365	2,394	2,277	2,330	64,900	466
2016-05-26	2,431	2,432	2,351	2,374	43,200	474.80
2016-05-25	2,360	2,480	2,341	2,435	107,800	487
2016-05-24	2,475	2,475	2,371	2,375	89,000	475
2016-05-23	2,469	2,498	2,443	2,478	67,700	495.60
2016-05-20	2,451	2,540	2,407	2,468	90,300	493.60
2016-05-19	2,477	2,530	2,405	2,443	123,600	488.60
2016-05-18	2,690	2,742	2,374	2,477	293,100	495.40
2016-05-17	2,624	2,793	2,611	2,697	207,600	539.40
2016-05-16	3,050	3,175	2,700	2,703	409,100	540.60
2016-05-13	2,703	2,999	2,690	2,970	429,800	594
2016-05-12	2,700	2,701	2,605	2,611	40,900	522.20
2016-05-11	2,680	2,805	2,680	2,700	49,700	540
2016-05-10	2,755	2,775	2,661	2,663	45,600	532.60
2016-05-09	2,720	2,825	2,653	2,756	76,200	551.20
2016-05-06	2,772	2,772	2,672	2,770	55,400	554
2016-05-02	2,515	2,729	2,515	2,690	83,000	538
2016-04-28	2,654	2,740	2,485	2,582	103,200	516.40
2016-04-27	2,604	2,720	2,561	2,704	130,600	540.80
2016-04-26	2,841	2,841	2,536	2,685	204,100	537
2016-04-25	2,889	3,000	2,850	2,882	187,100	576.40
2016-04-22	2,782	3,015	2,750	2,789	381,100	557.80
2016-04-21	2,630	2,800	2,630	2,800	122,000	560
2016-04-20	2,778	2,778	2,633	2,635	93,500	527
2016-04-19	2,800	2,818	2,660	2,735	128,800	547
2016-04-18	2,700	2,818	2,598	2,721	198,400	544.20
2016-04-15	2,450	2,760	2,391	2,745	356,900	549
2016-04-14	2,535	2,535	2,375	2,453	145,100	490.60
2016-04-13	2,520	2,556	2,460	2,470	93,900	494
2016-04-12	2,599	2,730	2,401	2,453	317,200	490.60
2016-04-11	2,270	2,399	2,206	2,399	142,800	479.80
2016-04-08	2,089	2,320	2,084	2,190	167,600	438
2016-04-07	1,902	2,220	1,902	2,139	189,700	427.80
2016-04-06	1,851	1,979	1,821	1,888	44,300	377.60
2016-04-05	2,050	2,050	1,820	1,881	169,000	376.20
2016-04-04	2,020	2,120	1,982	2,067	68,900	413.40
2016-04-01	2,160	2,200	1,980	2,035	145,800	407
2016-03-31	2,035	2,269	2,000	2,204	201,500	440.80
2016-03-30	1,948	2,020	1,903	2,010	112,400	402
2016-03-29	1,825	1,926	1,817	1,917	48,400	383.40
2016-03-28	1,895	1,935	1,807	1,827	57,100	365.40
2016-03-25	1,924	1,950	1,814	1,827	109,800	365.40
2016-03-24	1,723	2,055	1,702	1,905	340,500	381
2016-03-23	1,700	1,817	1,699	1,730	84,700	346
2016-03-22	1,650	1,675	1,639	1,675	43,200	335
2016-03-18	1,601	1,660	1,545	1,622	51,200	324.40
2016-03-17	1,679	1,680	1,601	1,611	59,200	322.20
2016-03-16	1,635	1,680	1,632	1,652	58,000	330.40
2016-03-15	1,665	1,705	1,610	1,630	88,000	326
2016-03-14	1,665	1,701	1,637	1,665	73,500	333
2016-03-11	1,581	1,684	1,575	1,652	78,300	330.40
2016-03-10	1,625	1,648	1,565	1,598	164,300	319.60
2016-03-09	1,538	1,735	1,515	1,680	166,400	336
2016-03-08	1,555	1,575	1,472	1,522	54,900	304.40
2016-03-07	1,620	1,635	1,540	1,549	81,200	309.80
2016-03-04	1,597	1,700	1,554	1,610	140,200	322
2016-03-03	1,470	1,606	1,451	1,580	79,400	316
2016-03-02	1,450	1,490	1,435	1,476	68,800	295.20
2016-03-01	1,400	1,438	1,382	1,411	57,600	282.20
2016-02-29	1,440	1,449	1,398	1,400	28,700	280
2016-02-26	1,400	1,430	1,392	1,410	38,800	282
2016-02-25	1,447	1,465	1,398	1,398	33,500	279.60
2016-02-24	1,399	1,496	1,382	1,429	53,300	285.80
2016-02-23	1,520	1,539	1,407	1,459	184,200	291.80
2016-02-22	1,318	1,600	1,318	1,600	241,400	320
2016-02-19	1,293	1,333	1,260	1,300	62,300	260
2016-02-18	1,269	1,295	1,251	1,289	96,300	257.80
2016-02-17	1,263	1,299	1,233	1,241	83,500	248.20
2016-02-16	1,282	1,286	1,221	1,260	115,700	252
2016-02-15	1,303	1,359	1,303	1,312	58,000	262.40
2016-02-12	1,301	1,335	1,195	1,251	99,300	250.20
2016-02-10	1,474	1,504	1,339	1,417	81,000	283.40
2016-02-09	1,555	1,577	1,463	1,474	49,500	294.80
2016-02-08	1,580	1,663	1,500	1,620	52,200	324
2016-02-05	1,699	1,732	1,650	1,700	41,200	340
2016-02-04	1,808	1,840	1,753	1,767	35,900	353.40
2016-02-03	1,867	1,885	1,818	1,849	12,100	369.80
2016-02-02	1,910	1,965	1,887	1,892	10,100	378.40
2016-02-01	1,959	1,959	1,891	1,920	25,100	384
2016-01-29	1,900	1,929	1,820	1,879	19,200	375.80
2016-01-28	1,852	1,914	1,844	1,899	18,500	379.80
2016-01-27	1,842	1,871	1,830	1,860	18,700	372
2016-01-26	1,775	1,817	1,722	1,810	28,200	362
2016-01-25	1,776	1,800	1,724	1,799	51,300	359.80
2016-01-22	1,740	1,740	1,654	1,712	56,500	342.40
2016-01-21	1,750	1,806	1,636	1,662	67,100	332.40
2016-01-20	1,920	1,939	1,800	1,802	36,100	360.40
2016-01-19	1,854	1,929	1,854	1,902	14,300	380.40
2016-01-18	1,868	1,891	1,850	1,854	26,100	370.80
2016-01-15	2,016	2,055	1,930	1,950	17,900	390
2016-01-14	2,074	2,140	1,973	2,000	45,200	400
2016-01-13	2,113	2,151	2,091	2,115	21,700	423
2016-01-12	2,164	2,165	2,103	2,112	20,100	422.40
2016-01-08	2,150	2,230	2,150	2,188	17,300	437.60
2016-01-07	2,202	2,254	2,174	2,175	36,100	435
2016-01-06	2,259	2,283	2,212	2,245	32,200	449
2016-01-05	2,230	2,258	2,184	2,212	24,500	442.40
2016-01-04	2,349	2,349	2,229	2,230	25,400	446

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 [2016年度]

3687 (株)フィックスターズの時系列データ [2016年度]