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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,020 | 6,140 | 5,810 | 5,890 | 160,900 |
| 2017/12/28 | 6,090 | 6,140 | 5,920 | 5,970 | 158,700 |
| 2017/12/27 | 5,840 | 6,280 | 5,800 | 6,060 | 429,400 |
| 2017/12/26 | 5,790 | 5,850 | 5,690 | 5,710 | 86,500 |
| 2017/12/25 | 5,720 | 5,850 | 5,500 | 5,820 | 156,700 |
| 2017/12/22 | 5,790 | 5,790 | 5,610 | 5,780 | 134,800 |
| 2017/12/21 | 5,900 | 6,040 | 5,650 | 5,690 | 196,300 |
| 2017/12/20 | 6,120 | 6,300 | 5,840 | 5,890 | 331,000 |
| 2017/12/19 | 5,680 | 6,080 | 5,640 | 6,050 | 301,000 |
| 2017/12/18 | 5,600 | 5,620 | 5,410 | 5,620 | 91,300 |
| 2017/12/15 | 5,650 | 5,810 | 5,450 | 5,500 | 133,800 |
| 2017/12/14 | 5,570 | 5,640 | 5,500 | 5,550 | 60,700 |
| 2017/12/13 | 5,570 | 5,610 | 5,330 | 5,600 | 143,600 |
| 2017/12/12 | 5,600 | 5,690 | 5,400 | 5,510 | 175,600 |
| 2017/12/11 | 5,800 | 5,850 | 5,570 | 5,580 | 105,900 |
| 2017/12/08 | 5,720 | 5,920 | 5,640 | 5,730 | 151,000 |
| 2017/12/07 | 5,580 | 5,790 | 5,520 | 5,720 | 160,200 |
| 2017/12/06 | 5,550 | 5,690 | 5,370 | 5,410 | 197,300 |
| 2017/12/05 | 5,690 | 5,750 | 5,250 | 5,570 | 272,700 |
| 2017/12/04 | 5,810 | 6,010 | 5,760 | 5,790 | 176,600 |
| 2017/12/01 | 6,050 | 6,390 | 5,740 | 5,780 | 530,600 |
| 2017/11/30 | 5,970 | 6,170 | 5,820 | 5,850 | 249,300 |
| 2017/11/29 | 6,080 | 6,540 | 5,910 | 6,090 | 538,700 |
| 2017/11/28 | 6,210 | 6,310 | 5,840 | 6,120 | 520,100 |
| 2017/11/27 | 5,560 | 6,420 | 5,560 | 6,230 | 931,700 |
| 2017/11/24 | 5,510 | 5,680 | 5,380 | 5,500 | 372,900 |
| 2017/11/22 | 5,320 | 5,690 | 5,210 | 5,620 | 638,200 |
| 2017/11/21 | 5,450 | 5,470 | 5,020 | 5,320 | 609,900 |
| 2017/11/20 | 4,660 | 5,150 | 4,610 | 5,150 | 757,300 |
| 2017/11/17 | 4,485 | 4,540 | 4,365 | 4,450 | 112,900 |
| 2017/11/16 | 4,345 | 4,535 | 4,345 | 4,415 | 142,500 |
| 2017/11/15 | 4,500 | 4,700 | 4,300 | 4,345 | 313,900 |
| 2017/11/14 | 4,370 | 4,560 | 4,285 | 4,550 | 315,000 |
| 2017/11/13 | 4,140 | 4,420 | 4,070 | 4,365 | 426,300 |
| 2017/11/10 | 4,095 | 4,110 | 4,015 | 4,070 | 61,500 |
| 2017/11/09 | 4,185 | 4,285 | 4,050 | 4,115 | 126,100 |
| 2017/11/08 | 4,100 | 4,265 | 4,100 | 4,180 | 130,600 |
| 2017/11/07 | 4,100 | 4,145 | 4,085 | 4,085 | 43,200 |
| 2017/11/06 | 4,100 | 4,175 | 4,095 | 4,095 | 47,600 |
| 2017/11/02 | 4,140 | 4,145 | 4,090 | 4,120 | 40,200 |
| 2017/11/01 | 4,080 | 4,165 | 4,080 | 4,140 | 66,100 |
| 2017/10/31 | 4,085 | 4,135 | 4,075 | 4,095 | 35,900 |
| 2017/10/30 | 4,110 | 4,180 | 4,070 | 4,120 | 45,400 |
| 2017/10/27 | 4,055 | 4,125 | 4,055 | 4,085 | 62,600 |
| 2017/10/26 | 4,015 | 4,095 | 4,005 | 4,055 | 45,200 |
| 2017/10/25 | 4,040 | 4,095 | 3,980 | 3,985 | 53,700 |
| 2017/10/24 | 4,020 | 4,050 | 3,975 | 4,015 | 62,600 |
| 2017/10/23 | 4,060 | 4,085 | 4,005 | 4,045 | 68,300 |
| 2017/10/20 | 4,085 | 4,125 | 4,000 | 4,035 | 90,500 |
| 2017/10/19 | 4,080 | 4,270 | 4,050 | 4,115 | 138,300 |
| 2017/10/18 | 4,180 | 4,215 | 4,035 | 4,055 | 114,100 |
| 2017/10/17 | 4,345 | 4,345 | 4,110 | 4,195 | 118,400 |
| 2017/10/16 | 4,075 | 4,300 | 4,060 | 4,300 | 181,900 |
| 2017/10/13 | 4,120 | 4,135 | 4,040 | 4,070 | 71,400 |
| 2017/10/12 | 4,165 | 4,245 | 4,110 | 4,125 | 70,600 |
| 2017/10/11 | 4,130 | 4,250 | 4,080 | 4,155 | 140,500 |
| 2017/10/10 | 4,095 | 4,165 | 4,055 | 4,110 | 72,900 |
| 2017/10/06 | 4,025 | 4,105 | 4,010 | 4,040 | 92,500 |
| 2017/10/05 | 4,160 | 4,225 | 4,015 | 4,025 | 119,500 |
| 2017/10/04 | 4,215 | 4,215 | 4,030 | 4,175 | 216,800 |
| 2017/10/03 | 4,300 | 4,315 | 4,210 | 4,260 | 119,200 |
| 2017/10/02 | 4,255 | 4,320 | 4,180 | 4,300 | 193,900 |
| 2017/09/29 | 4,250 | 4,320 | 4,175 | 4,215 | 232,100 |
| 2017/09/28 | 4,380 | 4,465 | 4,225 | 4,295 | 739,200 |
| 2017/09/27 | 4,070 | 4,290 | 4,025 | 4,200 | 371,100 |
| 2017/09/26 | 4,000 | 4,280 | 3,930 | 4,030 | 650,000 |
| 2017/09/25 | 3,905 | 4,235 | 3,820 | 4,100 | 988,300 |
| 2017/09/22 | 3,875 | 3,905 | 3,670 | 3,800 | 249,800 |
| 2017/09/21 | 3,855 | 4,135 | 3,810 | 3,965 | 734,700 |
| 2017/09/20 | 3,795 | 3,880 | 3,700 | 3,715 | 84,400 |
| 2017/09/19 | 3,900 | 3,910 | 3,785 | 3,810 | 154,400 |
| 2017/09/15 | 3,755 | 3,930 | 3,680 | 3,810 | 620,000 |
| 2017/09/14 | 3,485 | 3,525 | 3,350 | 3,405 | 60,100 |
| 2017/09/13 | 3,520 | 3,520 | 3,425 | 3,495 | 41,300 |
| 2017/09/12 | 3,485 | 3,500 | 3,440 | 3,460 | 40,500 |
| 2017/09/11 | 3,335 | 3,435 | 3,290 | 3,435 | 66,000 |
| 2017/09/08 | 3,295 | 3,350 | 3,245 | 3,280 | 93,900 |
| 2017/09/07 | 3,365 | 3,385 | 3,260 | 3,265 | 109,500 |
| 2017/09/06 | 3,360 | 3,430 | 3,270 | 3,320 | 135,400 |
| 2017/09/05 | 3,650 | 3,685 | 3,380 | 3,415 | 174,400 |
| 2017/09/04 | 3,665 | 3,700 | 3,530 | 3,655 | 127,400 |
| 2017/09/01 | 3,750 | 3,850 | 3,680 | 3,735 | 161,200 |
| 2017/08/31 | 3,530 | 3,700 | 3,520 | 3,680 | 107,500 |
| 2017/08/30 | 3,600 | 3,610 | 3,490 | 3,540 | 68,100 |
| 2017/08/29 | 3,550 | 3,570 | 3,470 | 3,535 | 97,700 |
| 2017/08/28 | 3,585 | 3,625 | 3,550 | 3,600 | 42,200 |
| 2017/08/25 | 3,585 | 3,625 | 3,550 | 3,570 | 43,200 |
| 2017/08/24 | 3,560 | 3,620 | 3,540 | 3,575 | 65,000 |
| 2017/08/23 | 3,655 | 3,685 | 3,575 | 3,600 | 73,500 |
| 2017/08/22 | 3,640 | 3,695 | 3,580 | 3,635 | 113,400 |
| 2017/08/21 | 3,890 | 3,905 | 3,580 | 3,605 | 257,100 |
| 2017/08/18 | 3,810 | 4,015 | 3,760 | 3,910 | 271,200 |
| 2017/08/17 | 3,950 | 4,025 | 3,830 | 3,900 | 448,700 |
| 2017/08/16 | 3,690 | 3,760 | 3,625 | 3,750 | 97,300 |
| 2017/08/15 | 3,610 | 3,660 | 3,520 | 3,645 | 87,000 |
| 2017/08/14 | 3,455 | 3,630 | 3,400 | 3,630 | 130,500 |
| 2017/08/10 | 3,575 | 3,585 | 3,310 | 3,440 | 140,100 |
| 2017/08/09 | 3,585 | 3,595 | 3,440 | 3,560 | 108,800 |
| 2017/08/08 | 3,680 | 3,720 | 3,595 | 3,625 | 71,900 |
| 2017/08/07 | 3,660 | 3,745 | 3,550 | 3,715 | 113,600 |
| 2017/08/04 | 3,570 | 3,660 | 3,520 | 3,620 | 66,900 |
| 2017/08/03 | 3,635 | 3,655 | 3,505 | 3,575 | 79,200 |
| 2017/08/02 | 3,575 | 3,665 | 3,530 | 3,605 | 128,700 |
| 2017/08/01 | 3,595 | 3,615 | 3,440 | 3,500 | 140,300 |
| 2017/07/31 | 3,625 | 3,655 | 3,525 | 3,650 | 92,400 |
| 2017/07/28 | 3,800 | 3,805 | 3,580 | 3,625 | 218,400 |
| 2017/07/27 | 3,785 | 3,830 | 3,740 | 3,795 | 60,700 |
| 2017/07/26 | 3,865 | 3,950 | 3,730 | 3,755 | 194,400 |
| 2017/07/25 | 3,810 | 3,845 | 3,740 | 3,835 | 108,200 |
| 2017/07/24 | 3,850 | 3,900 | 3,750 | 3,830 | 171,600 |
| 2017/07/21 | 3,990 | 4,000 | 3,805 | 3,835 | 282,500 |
| 2017/07/20 | 4,020 | 4,100 | 3,980 | 4,000 | 139,800 |
| 2017/07/19 | 4,080 | 4,175 | 3,975 | 4,000 | 183,000 |
| 2017/07/18 | 4,110 | 4,165 | 3,965 | 4,020 | 282,700 |
| 2017/07/14 | 4,310 | 4,430 | 4,175 | 4,240 | 228,500 |
| 2017/07/13 | 4,465 | 4,515 | 4,335 | 4,365 | 246,600 |
| 2017/07/12 | 4,690 | 4,690 | 4,430 | 4,490 | 385,900 |
| 2017/07/11 | 4,490 | 4,680 | 4,380 | 4,670 | 426,100 |
| 2017/07/10 | 4,315 | 4,620 | 4,250 | 4,500 | 558,500 |
| 2017/07/07 | 4,070 | 4,300 | 4,060 | 4,205 | 167,700 |
| 2017/07/06 | 4,285 | 4,405 | 4,080 | 4,120 | 312,900 |
| 2017/07/05 | 4,110 | 4,490 | 3,935 | 4,215 | 632,700 |
| 2017/07/04 | 4,440 | 4,440 | 3,995 | 4,155 | 411,000 |
| 2017/07/03 | 4,060 | 4,560 | 3,865 | 4,445 | 786,900 |
| 2017/06/30 | 4,030 | 4,085 | 3,845 | 3,990 | 300,200 |
| 2017/06/29 | 4,390 | 4,500 | 4,010 | 4,120 | 350,600 |
| 2017/06/28 | 4,390 | 4,545 | 4,120 | 4,250 | 882,600 |
| 2017/06/27 | 3,845 | 4,265 | 3,770 | 4,265 | 730,200 |
| 2017/06/26 | 3,345 | 3,940 | 3,345 | 3,565 | 761,900 |
| 2017/06/23 | 3,300 | 3,375 | 3,205 | 3,310 | 62,200 |
| 2017/06/22 | 3,270 | 3,340 | 3,250 | 3,300 | 20,300 |
| 2017/06/21 | 3,285 | 3,335 | 3,270 | 3,285 | 18,000 |
| 2017/06/20 | 3,335 | 3,345 | 3,280 | 3,280 | 14,800 |
| 2017/06/19 | 3,265 | 3,350 | 3,265 | 3,335 | 23,100 |
| 2017/06/16 | 3,380 | 3,380 | 3,245 | 3,270 | 26,700 |
| 2017/06/15 | 3,340 | 3,385 | 3,285 | 3,315 | 27,300 |
| 2017/06/14 | 3,390 | 3,425 | 3,315 | 3,370 | 77,900 |
| 2017/06/13 | 3,200 | 3,340 | 3,165 | 3,320 | 48,300 |
| 2017/06/12 | 3,220 | 3,240 | 3,110 | 3,185 | 38,100 |
| 2017/06/09 | 3,240 | 3,295 | 3,190 | 3,255 | 24,900 |
| 2017/06/08 | 3,225 | 3,300 | 3,205 | 3,225 | 28,200 |
| 2017/06/07 | 3,140 | 3,295 | 3,140 | 3,245 | 42,000 |
| 2017/06/06 | 3,250 | 3,275 | 3,160 | 3,185 | 43,900 |
| 2017/06/05 | 3,180 | 3,300 | 3,180 | 3,260 | 34,000 |
| 2017/06/02 | 3,290 | 3,340 | 3,155 | 3,170 | 41,500 |
| 2017/06/01 | 3,205 | 3,280 | 3,200 | 3,240 | 27,300 |
| 2017/05/31 | 3,180 | 3,225 | 3,160 | 3,200 | 21,000 |
| 2017/05/30 | 3,155 | 3,215 | 3,115 | 3,180 | 23,200 |
| 2017/05/29 | 3,205 | 3,210 | 3,175 | 3,190 | 14,400 |
| 2017/05/26 | 3,295 | 3,295 | 3,175 | 3,190 | 28,200 |
| 2017/05/25 | 3,210 | 3,295 | 3,210 | 3,280 | 51,700 |
| 2017/05/24 | 3,160 | 3,195 | 3,130 | 3,195 | 42,100 |
| 2017/05/23 | 3,015 | 3,315 | 3,005 | 3,160 | 119,200 |
| 2017/05/22 | 2,948 | 2,977 | 2,930 | 2,960 | 13,100 |
| 2017/05/19 | 2,975 | 2,980 | 2,920 | 2,926 | 13,600 |
| 2017/05/18 | 2,930 | 2,985 | 2,921 | 2,975 | 18,900 |
| 2017/05/17 | 2,983 | 3,020 | 2,913 | 3,000 | 34,600 |
| 2017/05/16 | 3,050 | 3,105 | 2,934 | 2,946 | 42,400 |
| 2017/05/15 | 2,921 | 3,015 | 2,910 | 2,999 | 50,200 |
| 2017/05/12 | 3,060 | 3,060 | 2,966 | 2,995 | 59,100 |
| 2017/05/11 | 3,030 | 3,070 | 2,972 | 3,040 | 77,800 |
| 2017/05/10 | 2,990 | 3,100 | 2,960 | 3,100 | 60,900 |
| 2017/05/09 | 2,904 | 2,989 | 2,904 | 2,936 | 39,400 |
| 2017/05/08 | 2,864 | 2,905 | 2,850 | 2,894 | 24,900 |
| 2017/05/02 | 2,825 | 2,850 | 2,811 | 2,820 | 18,000 |
| 2017/05/01 | 2,823 | 2,850 | 2,807 | 2,811 | 12,000 |
| 2017/04/28 | 2,831 | 2,864 | 2,807 | 2,829 | 26,500 |
| 2017/04/27 | 2,848 | 2,909 | 2,810 | 2,827 | 54,900 |
| 2017/04/26 | 2,776 | 2,848 | 2,775 | 2,832 | 47,000 |
| 2017/04/25 | 2,714 | 2,751 | 2,701 | 2,730 | 32,700 |
| 2017/04/24 | 2,800 | 2,803 | 2,710 | 2,710 | 33,000 |
| 2017/04/21 | 2,825 | 2,832 | 2,739 | 2,778 | 27,400 |
| 2017/04/20 | 2,870 | 2,886 | 2,775 | 2,803 | 26,100 |
| 2017/04/19 | 2,759 | 2,883 | 2,750 | 2,836 | 42,800 |
| 2017/04/18 | 2,754 | 2,772 | 2,693 | 2,728 | 32,900 |
| 2017/04/17 | 2,740 | 2,792 | 2,686 | 2,704 | 37,900 |
| 2017/04/14 | 2,748 | 2,804 | 2,691 | 2,694 | 25,600 |
| 2017/04/13 | 2,700 | 2,801 | 2,695 | 2,771 | 30,600 |
| 2017/04/12 | 2,903 | 2,914 | 2,810 | 2,838 | 38,000 |
| 2017/04/11 | 2,961 | 3,010 | 2,929 | 2,968 | 26,200 |
| 2017/04/10 | 2,977 | 3,015 | 2,963 | 2,968 | 17,100 |
| 2017/04/07 | 3,045 | 3,105 | 2,916 | 2,980 | 47,400 |
| 2017/04/06 | 3,140 | 3,140 | 2,970 | 3,020 | 65,200 |
| 2017/04/05 | 3,195 | 3,265 | 3,130 | 3,160 | 16,900 |
| 2017/04/04 | 3,265 | 3,295 | 3,155 | 3,195 | 33,400 |
| 2017/04/03 | 3,315 | 3,335 | 3,270 | 3,290 | 19,600 |
| 2017/03/31 | 3,385 | 3,435 | 3,310 | 3,310 | 34,200 |
| 2017/03/30 | 3,355 | 3,450 | 3,355 | 3,380 | 39,300 |
| 2017/03/29 | 3,295 | 3,360 | 3,270 | 3,355 | 16,500 |
| 2017/03/28 | 3,320 | 3,330 | 3,240 | 3,300 | 23,000 |
| 2017/03/27 | 3,390 | 3,390 | 3,270 | 3,280 | 14,700 |
| 2017/03/24 | 3,310 | 3,360 | 3,300 | 3,345 | 15,000 |
| 2017/03/23 | 3,330 | 3,335 | 3,270 | 3,305 | 24,000 |
| 2017/03/22 | 3,280 | 3,350 | 3,265 | 3,270 | 28,000 |
| 2017/03/21 | 3,360 | 3,360 | 3,315 | 3,345 | 12,900 |
| 2017/03/17 | 3,310 | 3,355 | 3,285 | 3,350 | 25,100 |
| 2017/03/16 | 3,345 | 3,370 | 3,285 | 3,330 | 40,600 |
| 2017/03/15 | 3,350 | 3,385 | 3,255 | 3,380 | 67,400 |
| 2017/03/14 | 3,440 | 3,445 | 3,295 | 3,355 | 80,100 |
| 2017/03/13 | 3,590 | 3,655 | 3,455 | 3,465 | 51,500 |
| 2017/03/10 | 3,510 | 3,660 | 3,480 | 3,605 | 99,100 |
| 2017/03/09 | 3,390 | 3,405 | 3,330 | 3,345 | 20,000 |
| 2017/03/08 | 3,425 | 3,425 | 3,380 | 3,380 | 14,600 |
| 2017/03/07 | 3,465 | 3,475 | 3,370 | 3,410 | 29,100 |
| 2017/03/06 | 3,445 | 3,540 | 3,430 | 3,475 | 22,100 |
| 2017/03/03 | 3,370 | 3,480 | 3,345 | 3,435 | 61,300 |
| 2017/03/02 | 3,465 | 3,475 | 3,335 | 3,380 | 60,500 |
| 2017/03/01 | 3,500 | 3,500 | 3,320 | 3,450 | 52,500 |
| 2017/02/28 | 3,495 | 3,535 | 3,460 | 3,495 | 20,100 |
| 2017/02/27 | 3,515 | 3,540 | 3,470 | 3,500 | 37,800 |
| 2017/02/24 | 3,575 | 3,630 | 3,520 | 3,540 | 40,800 |
| 2017/02/23 | 3,620 | 3,665 | 3,595 | 3,600 | 16,200 |
| 2017/02/22 | 3,660 | 3,660 | 3,630 | 3,655 | 14,600 |
| 2017/02/21 | 3,670 | 3,685 | 3,615 | 3,635 | 13,700 |
| 2017/02/20 | 3,580 | 3,670 | 3,580 | 3,650 | 9,800 |
| 2017/02/17 | 3,595 | 3,655 | 3,555 | 3,610 | 26,400 |
| 2017/02/16 | 3,650 | 3,670 | 3,600 | 3,630 | 32,400 |
| 2017/02/15 | 3,790 | 3,790 | 3,670 | 3,685 | 31,300 |
| 2017/02/14 | 3,770 | 3,875 | 3,730 | 3,745 | 74,800 |
| 2017/02/13 | 3,720 | 3,785 | 3,705 | 3,760 | 48,500 |
| 2017/02/10 | 3,725 | 3,725 | 3,605 | 3,675 | 41,300 |
| 2017/02/09 | 3,700 | 3,745 | 3,615 | 3,660 | 51,400 |
| 2017/02/08 | 3,490 | 3,710 | 3,485 | 3,690 | 95,600 |
| 2017/02/07 | 3,400 | 3,470 | 3,285 | 3,465 | 97,400 |
| 2017/02/06 | 3,540 | 3,540 | 3,405 | 3,460 | 81,700 |
| 2017/02/03 | 3,860 | 3,950 | 3,415 | 3,555 | 167,300 |
| 2017/02/02 | 3,945 | 3,950 | 3,860 | 3,880 | 33,000 |
| 2017/02/01 | 4,020 | 4,020 | 3,840 | 3,930 | 48,700 |
| 2017/01/31 | 3,835 | 4,020 | 3,835 | 3,975 | 75,300 |
| 2017/01/30 | 3,845 | 3,905 | 3,840 | 3,900 | 32,800 |
| 2017/01/27 | 3,945 | 3,950 | 3,835 | 3,870 | 39,000 |
| 2017/01/26 | 3,960 | 3,985 | 3,865 | 3,930 | 57,200 |
| 2017/01/25 | 3,935 | 3,940 | 3,850 | 3,915 | 48,200 |
| 2017/01/24 | 3,795 | 3,970 | 3,790 | 3,920 | 57,900 |
| 2017/01/23 | 3,730 | 3,885 | 3,715 | 3,835 | 37,000 |
| 2017/01/20 | 3,755 | 3,790 | 3,665 | 3,730 | 41,600 |
| 2017/01/19 | 3,830 | 3,875 | 3,765 | 3,790 | 36,800 |
| 2017/01/18 | 3,705 | 3,835 | 3,650 | 3,830 | 51,500 |
| 2017/01/17 | 3,745 | 3,815 | 3,650 | 3,755 | 43,600 |
| 2017/01/16 | 3,815 | 3,840 | 3,745 | 3,760 | 41,200 |
| 2017/01/13 | 3,835 | 3,915 | 3,790 | 3,825 | 54,500 |
| 2017/01/12 | 3,710 | 3,810 | 3,580 | 3,795 | 75,500 |
| 2017/01/11 | 3,885 | 3,890 | 3,680 | 3,720 | 71,200 |
| 2017/01/10 | 3,950 | 3,950 | 3,770 | 3,815 | 106,400 |
| 2017/01/06 | 4,030 | 4,045 | 3,925 | 4,000 | 96,800 |
| 2017/01/05 | 3,950 | 4,020 | 3,870 | 3,995 | 196,700 |
| 2017/01/04 | 3,625 | 3,910 | 3,615 | 3,815 | 169,400 |