フィックスターズ(3687)の株価時系列情報
フィックスターズ(3687)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,990 | 3,020 | 2,945 | 2,985 | 45,900 |
| 2014/12/29 | 2,942 | 3,050 | 2,890 | 2,936 | 79,700 |
| 2014/12/26 | 2,745 | 2,936 | 2,745 | 2,875 | 71,500 |
| 2014/12/25 | 2,870 | 2,900 | 2,744 | 2,745 | 101,900 |
| 2014/12/24 | 2,986 | 3,010 | 2,880 | 2,907 | 72,700 |
| 2014/12/22 | 2,990 | 3,050 | 2,905 | 3,005 | 93,500 |
| 2014/12/19 | 3,000 | 3,040 | 2,951 | 2,951 | 65,400 |
| 2014/12/18 | 2,980 | 3,110 | 2,970 | 2,970 | 42,200 |
| 2014/12/17 | 3,000 | 3,050 | 2,946 | 2,974 | 62,400 |
| 2014/12/16 | 3,050 | 3,090 | 2,910 | 2,920 | 82,000 |
| 2014/12/15 | 3,055 | 3,150 | 3,010 | 3,075 | 51,000 |
| 2014/12/12 | 2,987 | 3,060 | 2,965 | 3,020 | 39,700 |
| 2014/12/11 | 2,850 | 3,050 | 2,850 | 3,035 | 50,500 |
| 2014/12/10 | 2,870 | 2,958 | 2,862 | 2,917 | 39,700 |
| 2014/12/09 | 2,952 | 3,050 | 2,848 | 2,963 | 109,500 |
| 2014/12/08 | 3,120 | 3,155 | 3,020 | 3,025 | 74,000 |
| 2014/12/05 | 3,100 | 3,230 | 3,090 | 3,165 | 44,800 |
| 2014/12/04 | 3,230 | 3,255 | 3,100 | 3,100 | 78,100 |
| 2014/12/03 | 3,250 | 3,305 | 3,100 | 3,160 | 90,400 |
| 2014/12/02 | 3,310 | 3,580 | 3,240 | 3,265 | 147,700 |
| 2014/12/01 | 3,350 | 3,350 | 3,270 | 3,310 | 46,600 |
| 2014/11/28 | 3,275 | 3,365 | 3,255 | 3,350 | 47,600 |
| 2014/11/27 | 3,385 | 3,405 | 3,270 | 3,300 | 101,200 |
| 2014/11/26 | 3,220 | 3,535 | 3,135 | 3,500 | 138,600 |
| 2014/11/25 | 3,200 | 3,255 | 3,160 | 3,180 | 41,500 |
| 2014/11/21 | 3,175 | 3,265 | 3,160 | 3,175 | 33,100 |
| 2014/11/20 | 3,365 | 3,370 | 3,195 | 3,215 | 82,000 |
| 2014/11/19 | 3,460 | 3,570 | 3,310 | 3,355 | 259,800 |
| 2014/11/18 | 3,140 | 3,280 | 3,100 | 3,180 | 80,100 |
| 2014/11/17 | 3,120 | 3,285 | 3,050 | 3,140 | 95,700 |
| 2014/11/14 | 3,440 | 3,550 | 3,145 | 3,160 | 226,900 |
| 2014/11/13 | 3,450 | 3,450 | 3,120 | 3,265 | 237,700 |
| 2014/11/12 | 3,620 | 3,680 | 3,400 | 3,440 | 305,300 |
| 2014/11/11 | 3,040 | 3,810 | 2,990 | 3,685 | 1,060,900 |
| 2014/11/10 | 3,305 | 3,320 | 3,070 | 3,110 | 182,800 |
| 2014/11/07 | 3,385 | 3,420 | 3,280 | 3,280 | 94,800 |
| 2014/11/06 | 3,370 | 3,560 | 3,225 | 3,420 | 208,800 |
| 2014/11/05 | 3,130 | 3,415 | 3,080 | 3,305 | 169,800 |
| 2014/11/04 | 3,220 | 3,260 | 3,065 | 3,080 | 97,200 |
| 2014/10/31 | 3,050 | 3,240 | 3,040 | 3,205 | 103,300 |
| 2014/10/30 | 3,260 | 3,280 | 2,990 | 3,105 | 180,000 |
| 2014/10/29 | 3,445 | 3,540 | 3,330 | 3,355 | 70,400 |
| 2014/10/28 | 3,295 | 3,545 | 3,265 | 3,485 | 111,900 |
| 2014/10/27 | 3,650 | 3,670 | 3,335 | 3,365 | 130,600 |
| 2014/10/24 | 3,750 | 3,845 | 3,560 | 3,590 | 187,000 |
| 2014/10/23 | 3,600 | 3,945 | 3,565 | 3,775 | 323,400 |
| 2014/10/22 | 3,770 | 3,770 | 3,545 | 3,625 | 264,100 |
| 2014/10/21 | 3,315 | 3,770 | 3,260 | 3,700 | 483,600 |
| 2014/10/20 | 3,270 | 3,360 | 3,150 | 3,330 | 146,800 |
| 2014/10/17 | 3,080 | 3,375 | 3,060 | 3,090 | 351,800 |
| 2014/10/16 | 2,900 | 3,030 | 2,841 | 2,978 | 88,900 |
| 2014/10/15 | 2,924 | 3,070 | 2,850 | 3,020 | 135,700 |
| 2014/10/14 | 2,655 | 3,215 | 2,607 | 2,933 | 450,100 |
| 2014/10/10 | 2,705 | 2,780 | 2,520 | 2,749 | 143,800 |
| 2014/10/09 | 3,045 | 3,075 | 2,750 | 2,751 | 112,100 |
| 2014/10/08 | 2,831 | 3,090 | 2,830 | 3,045 | 121,400 |
| 2014/10/07 | 3,080 | 3,120 | 2,920 | 2,970 | 102,000 |
| 2014/10/06 | 3,250 | 3,330 | 3,150 | 3,150 | 103,100 |
| 2014/10/03 | 3,030 | 3,185 | 3,030 | 3,185 | 108,800 |
| 2014/10/02 | 2,965 | 3,195 | 2,920 | 2,991 | 141,500 |
| 2014/10/01 | 3,320 | 3,345 | 3,140 | 3,140 | 85,100 |
| 2014/09/30 | 3,415 | 3,455 | 3,320 | 3,335 | 64,300 |
| 2014/09/29 | 3,535 | 3,580 | 3,430 | 3,485 | 51,700 |
| 2014/09/26 | 3,335 | 3,640 | 3,315 | 3,600 | 164,200 |
| 2014/09/25 | 3,415 | 3,590 | 3,360 | 3,415 | 102,400 |
| 2014/09/24 | 3,650 | 3,680 | 3,455 | 3,455 | 135,000 |
| 2014/09/22 | 3,750 | 3,835 | 3,620 | 3,700 | 87,800 |
| 2014/09/19 | 3,740 | 3,845 | 3,735 | 3,745 | 74,400 |
| 2014/09/18 | 3,825 | 3,925 | 3,710 | 3,745 | 130,700 |
| 2014/09/17 | 3,705 | 4,120 | 3,700 | 3,895 | 231,000 |
| 2014/09/16 | 3,790 | 3,875 | 3,730 | 3,730 | 71,600 |
| 2014/09/12 | 3,895 | 3,920 | 3,800 | 3,820 | 89,400 |
| 2014/09/11 | 3,870 | 3,965 | 3,710 | 3,920 | 152,400 |
| 2014/09/10 | 4,215 | 4,335 | 3,845 | 3,920 | 233,500 |
| 2014/09/09 | 3,725 | 4,400 | 3,660 | 4,115 | 725,500 |
| 2014/09/08 | 3,775 | 3,825 | 3,680 | 3,705 | 95,200 |
| 2014/09/05 | 3,905 | 3,975 | 3,825 | 3,835 | 116,900 |
| 2014/09/04 | 4,085 | 4,195 | 3,950 | 4,005 | 116,400 |
| 2014/09/03 | 4,020 | 4,215 | 3,885 | 4,115 | 172,400 |
| 2014/09/02 | 4,010 | 4,065 | 3,865 | 3,950 | 222,100 |
| 2014/09/01 | 4,300 | 4,300 | 4,070 | 4,120 | 153,100 |
| 2014/08/29 | 4,050 | 4,340 | 4,025 | 4,310 | 226,700 |
| 2014/08/28 | 4,405 | 4,420 | 4,105 | 4,135 | 276,000 |
| 2014/08/27 | 4,575 | 4,620 | 4,390 | 4,430 | 171,200 |
| 2014/08/26 | 4,715 | 4,820 | 4,520 | 4,570 | 223,200 |
| 2014/08/25 | 4,505 | 4,980 | 4,380 | 4,805 | 443,700 |
| 2014/08/22 | 4,400 | 4,660 | 4,375 | 4,545 | 307,300 |
| 2014/08/21 | 4,505 | 4,525 | 4,260 | 4,335 | 249,300 |
| 2014/08/20 | 4,600 | 4,755 | 4,470 | 4,505 | 258,700 |
| 2014/08/19 | 4,875 | 4,890 | 4,415 | 4,595 | 480,100 |
| 2014/08/18 | 5,370 | 5,390 | 4,960 | 4,975 | 284,400 |
| 2014/08/15 | 5,220 | 5,280 | 5,020 | 5,270 | 297,700 |
| 2014/08/14 | 5,150 | 5,530 | 5,000 | 5,050 | 540,900 |
| 2014/08/13 | 4,975 | 5,220 | 4,920 | 4,990 | 324,000 |
| 2014/08/12 | 5,660 | 5,860 | 4,910 | 5,130 | 1,080,700 |
| 2014/08/11 | 4,995 | 5,260 | 4,900 | 5,260 | 287,800 |
| 2014/08/08 | 4,525 | 5,110 | 4,320 | 4,560 | 545,900 |
| 2014/08/07 | 4,770 | 5,170 | 4,280 | 4,595 | 840,700 |
| 2014/08/06 | 5,800 | 5,820 | 5,280 | 5,280 | 462,700 |
| 2014/08/05 | 6,430 | 6,790 | 6,010 | 6,190 | 247,300 |
| 2014/08/04 | 6,380 | 6,650 | 6,300 | 6,370 | 144,200 |
| 2014/08/01 | 6,330 | 6,750 | 6,130 | 6,480 | 268,300 |
| 2014/07/31 | 6,850 | 6,880 | 6,560 | 6,620 | 226,100 |
| 2014/07/30 | 6,870 | 6,920 | 6,510 | 6,790 | 302,600 |
| 2014/07/29 | 6,430 | 6,920 | 6,250 | 6,580 | 754,700 |
| 2014/07/29 | 1 -> 5.00 分割 | ||||
| 2014/07/28 | 29,990 | 31,300 | 29,620 | 31,150 | 67,900 |
| 2014/07/25 | 27,170 | 29,450 | 27,020 | 29,050 | 66,200 |
| 2014/07/24 | 29,500 | 29,510 | 27,110 | 27,670 | 82,600 |
| 2014/07/23 | 27,110 | 28,690 | 26,300 | 27,900 | 85,700 |
| 2014/07/22 | 33,000 | 33,550 | 27,400 | 28,110 | 133,000 |
| 2014/07/18 | 31,950 | 33,300 | 28,560 | 31,350 | 167,700 |
| 2014/07/17 | 29,540 | 33,400 | 29,540 | 33,350 | 147,300 |
| 2014/07/16 | 27,850 | 30,850 | 27,230 | 29,160 | 184,200 |
| 2014/07/15 | 28,030 | 28,580 | 26,810 | 27,760 | 111,100 |
| 2014/07/14 | 24,700 | 27,500 | 24,700 | 27,090 | 160,100 |
| 2014/07/11 | 22,000 | 25,120 | 21,830 | 24,430 | 178,700 |
| 2014/07/10 | 23,600 | 24,300 | 22,650 | 22,680 | 146,300 |
| 2014/07/09 | 20,720 | 24,600 | 20,560 | 24,600 | 307,400 |
| 2014/07/08 | 21,550 | 21,920 | 20,800 | 21,200 | 52,300 |
| 2014/07/07 | 20,780 | 21,510 | 20,200 | 21,500 | 45,500 |
| 2014/07/04 | 22,070 | 22,810 | 20,510 | 20,900 | 102,000 |
| 2014/07/03 | 20,290 | 22,390 | 20,130 | 21,400 | 170,300 |
| 2014/07/02 | 19,690 | 20,610 | 19,310 | 20,500 | 85,700 |
| 2014/07/01 | 17,920 | 19,450 | 17,700 | 19,130 | 47,200 |
| 2014/06/30 | 17,790 | 18,430 | 17,650 | 17,860 | 27,600 |
| 2014/06/27 | 19,490 | 19,490 | 17,500 | 18,190 | 59,600 |
| 2014/06/26 | 19,010 | 19,690 | 18,710 | 19,100 | 56,100 |
| 2014/06/25 | 18,810 | 19,350 | 18,590 | 18,610 | 31,600 |
| 2014/06/24 | 18,830 | 19,900 | 18,830 | 18,930 | 78,200 |
| 2014/06/23 | 19,610 | 21,120 | 18,640 | 19,590 | 141,000 |
| 2014/06/20 | 22,490 | 23,730 | 19,420 | 19,610 | 386,600 |
| 2014/06/19 | 17,430 | 21,040 | 17,130 | 21,040 | 323,100 |
| 2014/06/18 | 17,400 | 18,140 | 16,620 | 17,040 | 112,300 |
| 2014/06/17 | 16,650 | 19,040 | 15,540 | 17,400 | 300,800 |
| 2014/06/16 | 18,810 | 18,950 | 16,970 | 17,000 | 148,500 |
| 2014/06/13 | 19,020 | 19,800 | 18,430 | 19,090 | 171,500 |
| 2014/06/12 | 19,150 | 19,840 | 18,340 | 19,040 | 372,900 |
| 2014/06/11 | 18,500 | 22,570 | 18,170 | 20,300 | 1,328,700 |
| 2014/06/10 | 20,030 | 20,300 | 18,340 | 18,570 | 554,600 |
| 2014/06/09 | 21,860 | 22,320 | 20,100 | 20,500 | 686,900 |
| 2014/06/06 | 16,170 | 20,100 | 16,100 | 19,160 | 2,011,300 |
| 2014/06/05 | 14,100 | 16,500 | 13,050 | 16,500 | 496,100 |
| 2014/06/04 | 14,400 | 14,950 | 12,890 | 13,500 | 737,100 |
| 2014/06/03 | 13,550 | 13,800 | 13,430 | 13,800 | 94,400 |
| 2014/06/02 | 9,750 | 10,800 | 9,410 | 10,800 | 287,200 |
| 2014/05/30 | 9,940 | 10,030 | 9,210 | 9,300 | 205,800 |
| 2014/05/29 | 9,600 | 10,400 | 9,500 | 9,700 | 308,700 |
| 2014/05/28 | 10,370 | 10,440 | 9,500 | 9,810 | 335,500 |
| 2014/05/27 | 9,170 | 10,300 | 9,130 | 9,920 | 312,300 |
| 2014/05/26 | 8,490 | 9,020 | 8,470 | 8,800 | 156,300 |
| 2014/05/23 | 8,400 | 8,630 | 8,180 | 8,410 | 84,400 |
| 2014/05/22 | 8,560 | 8,680 | 8,210 | 8,440 | 118,200 |
| 2014/05/21 | 8,170 | 8,640 | 8,120 | 8,380 | 119,800 |
| 2014/05/20 | 8,600 | 9,100 | 8,260 | 8,470 | 277,600 |
| 2014/05/19 | 9,410 | 9,600 | 8,250 | 8,250 | 329,300 |
| 2014/05/16 | 10,610 | 11,420 | 9,540 | 9,750 | 826,900 |
| 2014/05/15 | 8,680 | 10,480 | 8,570 | 10,480 | 444,300 |
| 2014/05/14 | 8,240 | 9,140 | 8,230 | 8,980 | 233,100 |
| 2014/05/13 | 8,890 | 8,950 | 8,100 | 8,270 | 180,800 |
| 2014/05/12 | 8,480 | 8,920 | 8,060 | 8,490 | 375,600 |
| 2014/05/09 | 9,320 | 9,370 | 8,030 | 8,030 | 339,500 |
| 2014/05/08 | 10,150 | 10,680 | 9,420 | 10,070 | 948,500 |
| 2014/05/07 | 8,850 | 9,400 | 8,830 | 9,400 | 348,900 |
| 2014/05/02 | 8,200 | 8,640 | 7,720 | 7,900 | 474,400 |
| 2014/05/01 | 7,330 | 7,930 | 7,160 | 7,930 | 371,900 |
| 2014/04/30 | 8,260 | 8,340 | 6,860 | 6,930 | 329,900 |
| 2014/04/28 | 9,220 | 9,270 | 7,960 | 8,110 | 231,600 |
| 2014/04/25 | 10,840 | 11,800 | 8,370 | 9,310 | 1,081,400 |
| 2014/04/24 | 9,040 | 10,540 | 8,960 | 10,540 | 561,700 |