3687 (株)フィックスターズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	943	952	924	941	65,200	941
2020-12-29	928	947	922	947	76,800	947
2020-12-28	964	964	918	928	279,900	928
2020-12-25	968	979	951	958	137,000	958
2020-12-24	950	981	946	966	127,600	966
2020-12-23	932	967	932	956	139,400	956
2020-12-22	948	960	928	937	255,900	937
2020-12-21	980	980	956	956	103,700	956
2020-12-18	982	1,001	967	971	306,100	971
2020-12-17	952	953	930	936	92,800	936
2020-12-16	960	960	947	947	86,900	947
2020-12-15	965	970	954	958	80,600	958
2020-12-14	979	979	965	965	66,500	965
2020-12-11	960	967	952	964	100,800	964
2020-12-10	980	980	959	960	103,500	960
2020-12-09	993	994	966	970	106,800	970
2020-12-08	981	1,000	981	985	120,600	985
2020-12-07	1,022	1,028	990	992	85,600	992
2020-12-04	1,008	1,027	1,004	1,022	81,000	1,022
2020-12-03	1,015	1,027	1,004	1,016	130,500	1,016
2020-12-02	1,034	1,038	1,018	1,022	120,000	1,022
2020-12-01	1,037	1,058	1,033	1,033	140,800	1,033
2020-11-30	1,080	1,087	1,032	1,039	173,300	1,039
2020-11-27	1,021	1,085	1,020	1,077	377,000	1,077
2020-11-26	987	1,028	980	1,026	260,800	1,026
2020-11-25	984	987	967	980	180,300	980
2020-11-24	971	998	969	975	236,800	975
2020-11-20	911	951	904	951	240,000	951
2020-11-19	940	940	900	917	437,400	917
2020-11-18	995	1,010	956	960	278,500	960
2020-11-17	1,010	1,017	987	1,015	241,200	1,015
2020-11-16	980	1,026	977	1,015	336,700	1,015
2020-11-13	1,031	1,032	980	1,016	284,200	1,016
2020-11-12	1,036	1,050	1,030	1,041	88,300	1,041
2020-11-11	1,031	1,039	1,024	1,035	90,000	1,035
2020-11-10	1,050	1,060	1,027	1,039	128,000	1,039
2020-11-09	1,035	1,042	1,019	1,042	175,000	1,042
2020-11-06	1,035	1,040	1,021	1,036	67,900	1,036
2020-11-05	1,026	1,038	1,010	1,034	104,300	1,034
2020-11-04	1,012	1,019	996	1,017	94,800	1,017
2020-11-02	987	997	972	990	176,900	990
2020-10-30	1,030	1,035	979	984	234,300	984
2020-10-29	1,011	1,038	1,010	1,033	86,600	1,033
2020-10-28	1,020	1,037	1,012	1,037	108,400	1,037
2020-10-27	1,019	1,039	1,003	1,039	86,900	1,039
2020-10-26	1,067	1,067	1,032	1,034	81,800	1,034
2020-10-23	1,039	1,051	1,023	1,049	110,500	1,049
2020-10-22	1,089	1,089	1,030	1,038	172,300	1,038
2020-10-21	1,070	1,113	1,064	1,088	246,900	1,088
2020-10-20	1,055	1,087	1,048	1,064	102,500	1,064
2020-10-19	1,020	1,053	1,018	1,051	103,300	1,051
2020-10-16	1,042	1,043	1,014	1,024	155,600	1,024
2020-10-15	1,085	1,085	1,047	1,053	163,500	1,053
2020-10-14	1,100	1,100	1,083	1,095	100,700	1,095
2020-10-13	1,101	1,105	1,087	1,096	73,500	1,096
2020-10-12	1,101	1,117	1,095	1,110	78,100	1,110
2020-10-09	1,108	1,108	1,071	1,096	169,600	1,096
2020-10-08	1,095	1,123	1,080	1,116	163,800	1,116
2020-10-07	1,107	1,109	1,091	1,100	97,100	1,100
2020-10-06	1,160	1,160	1,113	1,122	155,900	1,122
2020-10-05	1,124	1,153	1,112	1,144	134,600	1,144
2020-10-02	1,150	1,167	1,096	1,105	250,800	1,105
2020-09-30	1,156	1,182	1,130	1,130	331,800	1,130
2020-09-29	1,129	1,149	1,112	1,132	230,400	1,132
2020-09-28	1,091	1,136	1,083	1,110	316,100	1,110
2020-09-25	1,041	1,062	1,040	1,059	114,700	1,059
2020-09-24	1,063	1,063	1,030	1,038	115,400	1,038
2020-09-23	1,060	1,071	1,043	1,061	139,300	1,061
2020-09-18	1,052	1,074	1,052	1,064	103,200	1,064
2020-09-17	1,054	1,069	1,042	1,069	114,000	1,069
2020-09-16	1,047	1,065	1,043	1,065	130,900	1,065
2020-09-15	1,057	1,060	1,027	1,036	144,000	1,036
2020-09-14	1,060	1,062	1,039	1,058	64,700	1,058
2020-09-11	1,030	1,056	1,020	1,052	114,800	1,052
2020-09-10	1,052	1,062	1,027	1,030	121,400	1,030
2020-09-09	1,045	1,070	1,034	1,055	108,600	1,055
2020-09-08	1,046	1,068	1,038	1,068	154,000	1,068
2020-09-07	1,021	1,042	1,010	1,023	158,000	1,023
2020-09-04	1,021	1,033	1,002	1,026	263,300	1,026
2020-09-03	1,040	1,054	1,015	1,053	252,400	1,053
2020-09-02	1,085	1,085	1,033	1,052	307,200	1,052
2020-09-01	1,128	1,138	1,069	1,069	437,300	1,069
2020-08-31	1,141	1,175	1,141	1,161	112,600	1,161
2020-08-28	1,179	1,179	1,112	1,120	153,100	1,120
2020-08-27	1,183	1,191	1,155	1,157	129,800	1,157
2020-08-26	1,137	1,165	1,131	1,164	121,200	1,164
2020-08-25	1,115	1,135	1,105	1,125	172,300	1,125
2020-08-24	1,133	1,133	1,089	1,101	198,400	1,101
2020-08-21	1,125	1,164	1,125	1,148	128,200	1,148
2020-08-20	1,130	1,137	1,112	1,124	88,900	1,124
2020-08-19	1,112	1,149	1,112	1,137	115,900	1,137
2020-08-18	1,088	1,124	1,084	1,119	174,900	1,119
2020-08-17	1,081	1,098	1,051	1,079	194,900	1,079
2020-08-14	1,094	1,137	1,087	1,106	264,700	1,106
2020-08-13	1,111	1,111	1,064	1,090	405,300	1,090
2020-08-12	1,169	1,177	1,142	1,167	243,500	1,167
2020-08-11	1,106	1,140	1,105	1,139	97,300	1,139
2020-08-07	1,112	1,123	1,083	1,114	116,800	1,114
2020-08-06	1,132	1,132	1,107	1,121	81,600	1,121
2020-08-05	1,128	1,133	1,098	1,132	67,100	1,132
2020-08-04	1,119	1,140	1,114	1,133	68,600	1,133
2020-08-03	1,102	1,119	1,090	1,114	84,800	1,114
2020-07-31	1,103	1,110	1,068	1,072	94,200	1,072
2020-07-30	1,121	1,131	1,094	1,111	139,300	1,111
2020-07-29	1,148	1,159	1,111	1,119	91,800	1,119
2020-07-28	1,171	1,190	1,149	1,154	126,800	1,154
2020-07-27	1,188	1,188	1,154	1,181	87,100	1,181
2020-07-22	1,211	1,212	1,187	1,210	78,400	1,210
2020-07-21	1,210	1,237	1,200	1,233	103,400	1,233
2020-07-20	1,193	1,210	1,173	1,205	80,500	1,205
2020-07-17	1,205	1,222	1,166	1,183	100,500	1,183
2020-07-16	1,218	1,235	1,195	1,213	114,200	1,213
2020-07-15	1,206	1,222	1,203	1,218	64,200	1,218
2020-07-14	1,212	1,214	1,182	1,196	106,400	1,196
2020-07-13	1,206	1,224	1,183	1,219	93,600	1,219
2020-07-10	1,231	1,231	1,191	1,191	93,000	1,191
2020-07-09	1,260	1,266	1,229	1,231	85,300	1,231
2020-07-08	1,262	1,283	1,251	1,253	51,400	1,253
2020-07-07	1,260	1,281	1,240	1,281	84,700	1,281
2020-07-06	1,254	1,288	1,247	1,276	74,100	1,276
2020-07-03	1,215	1,255	1,205	1,251	101,200	1,251
2020-07-02	1,250	1,260	1,206	1,215	134,100	1,215
2020-07-01	1,270	1,309	1,248	1,252	98,500	1,252
2020-06-30	1,275	1,296	1,243	1,283	161,400	1,283
2020-06-29	1,303	1,311	1,258	1,262	198,600	1,262
2020-06-26	1,381	1,386	1,321	1,341	161,200	1,341
2020-06-25	1,369	1,390	1,360	1,362	153,500	1,362
2020-06-24	1,413	1,434	1,383	1,399	201,700	1,399
2020-06-23	1,449	1,492	1,384	1,417	590,400	1,417
2020-06-22	1,350	1,382	1,334	1,368	152,100	1,368
2020-06-19	1,351	1,378	1,326	1,368	157,200	1,368
2020-06-18	1,359	1,359	1,324	1,359	82,700	1,359
2020-06-17	1,348	1,361	1,322	1,359	158,900	1,359
2020-06-16	1,310	1,357	1,310	1,339	173,700	1,339
2020-06-15	1,340	1,340	1,257	1,265	250,700	1,265
2020-06-12	1,300	1,351	1,278	1,342	316,100	1,342
2020-06-11	1,410	1,438	1,381	1,390	291,200	1,390
2020-06-10	1,371	1,425	1,357	1,406	263,300	1,406
2020-06-09	1,441	1,441	1,371	1,394	313,500	1,394
2020-06-08	1,367	1,440	1,347	1,425	573,300	1,425
2020-06-05	1,334	1,348	1,295	1,319	173,300	1,319
2020-06-04	1,352	1,353	1,318	1,346	195,600	1,346
2020-06-03	1,354	1,355	1,314	1,340	186,300	1,340
2020-06-02	1,320	1,349	1,298	1,349	192,800	1,349
2020-06-01	1,319	1,332	1,299	1,321	133,900	1,321
2020-05-29	1,276	1,335	1,276	1,317	225,100	1,317
2020-05-28	1,285	1,286	1,259	1,283	227,000	1,283
2020-05-27	1,312	1,323	1,267	1,290	283,200	1,290
2020-05-26	1,354	1,354	1,313	1,340	172,900	1,340
2020-05-25	1,330	1,337	1,312	1,324	147,200	1,324
2020-05-22	1,334	1,340	1,297	1,314	183,700	1,314
2020-05-21	1,380	1,383	1,320	1,342	252,700	1,342
2020-05-20	1,260	1,366	1,251	1,355	509,500	1,355
2020-05-19	1,267	1,280	1,234	1,248	164,000	1,248
2020-05-18	1,225	1,249	1,212	1,248	157,700	1,248
2020-05-15	1,220	1,259	1,219	1,225	203,300	1,225
2020-05-14	1,246	1,246	1,200	1,203	127,500	1,203
2020-05-13	1,288	1,288	1,243	1,258	129,400	1,258
2020-05-12	1,310	1,342	1,280	1,299	210,200	1,299
2020-05-11	1,289	1,344	1,260	1,300	471,500	1,300
2020-05-08	1,124	1,124	1,083	1,116	122,500	1,116
2020-05-07	1,050	1,095	1,050	1,086	109,900	1,086
2020-05-01	1,084	1,084	1,028	1,045	93,300	1,045
2020-04-30	1,088	1,104	1,073	1,095	138,300	1,095
2020-04-28	1,014	1,053	1,013	1,053	119,700	1,053
2020-04-27	1,051	1,051	1,019	1,023	78,300	1,023
2020-04-24	1,014	1,023	1,002	1,021	137,800	1,021
2020-04-23	1,038	1,050	1,012	1,016	120,100	1,016
2020-04-22	1,035	1,045	995	1,022	100,000	1,022
2020-04-21	1,080	1,080	1,020	1,041	106,900	1,041
2020-04-20	1,043	1,095	1,035	1,081	105,400	1,081
2020-04-17	1,120	1,125	1,071	1,073	93,500	1,073
2020-04-16	1,084	1,111	1,076	1,100	92,000	1,100
2020-04-15	1,150	1,166	1,081	1,100	203,800	1,100
2020-04-14	1,117	1,148	1,108	1,145	93,000	1,145
2020-04-13	1,095	1,114	1,079	1,114	86,500	1,114
2020-04-10	1,126	1,130	1,072	1,104	87,200	1,104
2020-04-09	1,099	1,129	1,091	1,125	202,600	1,125
2020-04-08	1,066	1,081	1,030	1,072	122,100	1,072
2020-04-07	1,046	1,100	1,031	1,059	273,200	1,059
2020-04-06	952	1,017	941	1,016	114,600	1,016
2020-04-03	972	1,004	957	967	170,400	967
2020-04-02	983	1,001	953	978	147,400	978
2020-04-01	1,011	1,035	960	974	164,300	974
2020-03-31	1,002	1,035	993	1,023	206,000	1,023
2020-03-30	964	1,009	954	1,001	191,300	1,001
2020-03-27	1,037	1,037	971	994	218,800	994
2020-03-26	1,019	1,020	972	984	269,200	984
2020-03-25	1,036	1,052	995	1,045	400,600	1,045
2020-03-24	930	998	910	961	282,500	961
2020-03-23	854	902	827	890	355,800	890
2020-03-19	930	930	846	874	292,400	874
2020-03-18	862	935	862	886	443,300	886
2020-03-17	781	857	766	846	525,700	846
2020-03-16	785	855	785	796	459,500	796
2020-03-13	770	799	730	775	459,700	775
2020-03-12	867	915	850	860	418,500	860
2020-03-11	964	997	898	900	363,400	900
2020-03-10	884	959	858	949	444,300	949
2020-03-09	977	993	924	929	355,700	929
2020-03-06	1,048	1,057	1,020	1,037	305,800	1,037
2020-03-05	1,110	1,128	1,071	1,078	319,300	1,078
2020-03-04	1,080	1,126	1,078	1,103	213,000	1,103
2020-03-03	1,188	1,188	1,082	1,092	367,200	1,092
2020-03-02	1,094	1,175	1,083	1,142	498,600	1,142
2020-02-28	1,113	1,155	1,104	1,120	398,900	1,120
2020-02-27	1,249	1,256	1,175	1,183	375,400	1,183
2020-02-26	1,276	1,288	1,241	1,250	205,500	1,250
2020-02-25	1,256	1,303	1,252	1,284	238,200	1,284
2020-02-21	1,331	1,358	1,327	1,346	221,400	1,346
2020-02-20	1,356	1,389	1,349	1,349	264,400	1,349
2020-02-19	1,335	1,348	1,310	1,334	218,400	1,334
2020-02-18	1,359	1,363	1,306	1,313	285,300	1,313
2020-02-17	1,395	1,395	1,360	1,384	294,500	1,384
2020-02-14	1,450	1,464	1,416	1,422	205,300	1,422
2020-02-13	1,488	1,490	1,460	1,466	103,400	1,466
2020-02-12	1,496	1,496	1,466	1,481	106,200	1,481
2020-02-10	1,493	1,512	1,466	1,472	190,500	1,472
2020-02-07	1,519	1,531	1,509	1,525	143,800	1,525
2020-02-06	1,531	1,548	1,497	1,505	204,000	1,505
2020-02-05	1,461	1,537	1,452	1,521	461,000	1,521
2020-02-04	1,435	1,456	1,406	1,423	469,000	1,423
2020-02-03	1,461	1,504	1,455	1,502	240,100	1,502
2020-01-31	1,530	1,554	1,509	1,518	209,000	1,518
2020-01-30	1,579	1,596	1,490	1,509	444,900	1,509
2020-01-29	1,613	1,629	1,588	1,590	199,700	1,590
2020-01-28	1,588	1,616	1,572	1,605	201,600	1,605
2020-01-27	1,599	1,628	1,576	1,617	225,300	1,617
2020-01-24	1,639	1,675	1,623	1,653	263,400	1,653
2020-01-23	1,638	1,643	1,612	1,616	142,500	1,616
2020-01-22	1,642	1,681	1,642	1,648	231,000	1,648
2020-01-21	1,645	1,658	1,631	1,638	166,100	1,638
2020-01-20	1,634	1,654	1,603	1,642	251,700	1,642
2020-01-17	1,720	1,720	1,653	1,657	263,600	1,657
2020-01-16	1,740	1,742	1,701	1,708	238,800	1,708
2020-01-15	1,688	1,737	1,680	1,724	592,000	1,724
2020-01-14	1,690	1,696	1,651	1,679	291,500	1,679
2020-01-10	1,643	1,689	1,631	1,680	383,600	1,680
2020-01-09	1,630	1,693	1,625	1,643	684,900	1,643
2020-01-08	1,618	1,625	1,546	1,585	354,000	1,585
2020-01-07	1,587	1,628	1,586	1,625	440,500	1,625
2020-01-06	1,540	1,607	1,534	1,568	499,800	1,568

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 [2020年度]

3687 (株)フィックスターズの時系列データ [2020年度]