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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,033 | 1,056 | 974 | 984 | 432,500 |
| 2018/12/27 | 1,041 | 1,066 | 1,006 | 1,052 | 336,800 |
| 2018/12/26 | 970 | 1,003 | 950 | 972 | 323,300 |
| 2018/12/25 | 938 | 985 | 929 | 940 | 627,700 |
| 2018/12/21 | 1,057 | 1,073 | 984 | 1,009 | 658,600 |
| 2018/12/20 | 1,086 | 1,114 | 1,058 | 1,084 | 422,100 |
| 2018/12/19 | 1,082 | 1,122 | 1,061 | 1,112 | 381,000 |
| 2018/12/18 | 1,100 | 1,123 | 1,069 | 1,075 | 519,400 |
| 2018/12/17 | 1,172 | 1,187 | 1,146 | 1,149 | 213,700 |
| 2018/12/14 | 1,212 | 1,224 | 1,171 | 1,179 | 304,500 |
| 2018/12/13 | 1,252 | 1,262 | 1,210 | 1,222 | 220,900 |
| 2018/12/12 | 1,196 | 1,251 | 1,189 | 1,245 | 220,700 |
| 2018/12/11 | 1,190 | 1,200 | 1,165 | 1,189 | 258,700 |
| 2018/12/10 | 1,195 | 1,206 | 1,156 | 1,172 | 284,200 |
| 2018/12/07 | 1,270 | 1,285 | 1,224 | 1,232 | 264,100 |
| 2018/12/06 | 1,342 | 1,346 | 1,243 | 1,248 | 567,900 |
| 2018/12/05 | 1,345 | 1,372 | 1,330 | 1,353 | 230,700 |
| 2018/12/04 | 1,390 | 1,407 | 1,366 | 1,375 | 237,100 |
| 2018/12/03 | 1,395 | 1,404 | 1,365 | 1,391 | 249,500 |
| 2018/11/30 | 1,365 | 1,395 | 1,327 | 1,353 | 271,900 |
| 2018/11/29 | 1,347 | 1,423 | 1,338 | 1,362 | 616,900 |
| 2018/11/28 | 1,299 | 1,337 | 1,285 | 1,327 | 440,200 |
| 2018/11/27 | 1,324 | 1,332 | 1,290 | 1,293 | 213,000 |
| 2018/11/26 | 1,333 | 1,344 | 1,305 | 1,310 | 199,000 |
| 2018/11/22 | 1,302 | 1,335 | 1,290 | 1,325 | 309,100 |
| 2018/11/21 | 1,277 | 1,351 | 1,276 | 1,291 | 374,900 |
| 2018/11/20 | 1,315 | 1,351 | 1,314 | 1,318 | 324,300 |
| 2018/11/19 | 1,322 | 1,400 | 1,322 | 1,350 | 462,200 |
| 2018/11/16 | 1,355 | 1,376 | 1,305 | 1,316 | 276,100 |
| 2018/11/15 | 1,313 | 1,385 | 1,305 | 1,348 | 390,600 |
| 2018/11/14 | 1,338 | 1,349 | 1,286 | 1,290 | 299,600 |
| 2018/11/13 | 1,320 | 1,379 | 1,295 | 1,349 | 301,400 |
| 2018/11/12 | 1,394 | 1,437 | 1,364 | 1,366 | 379,100 |
| 2018/11/09 | 1,364 | 1,408 | 1,362 | 1,397 | 356,000 |
| 2018/11/08 | 1,311 | 1,420 | 1,311 | 1,380 | 894,500 |
| 2018/11/07 | 1,256 | 1,296 | 1,234 | 1,272 | 388,500 |
| 2018/11/06 | 1,256 | 1,264 | 1,217 | 1,234 | 232,400 |
| 2018/11/05 | 1,260 | 1,281 | 1,230 | 1,249 | 235,100 |
| 2018/11/02 | 1,236 | 1,273 | 1,235 | 1,268 | 245,900 |
| 2018/11/01 | 1,219 | 1,240 | 1,178 | 1,235 | 354,600 |
| 2018/10/31 | 1,205 | 1,235 | 1,190 | 1,223 | 355,900 |
| 2018/10/30 | 1,071 | 1,190 | 1,060 | 1,183 | 630,300 |
| 2018/10/29 | 1,234 | 1,268 | 1,137 | 1,137 | 544,400 |
| 2018/10/26 | 1,346 | 1,366 | 1,235 | 1,241 | 527,600 |
| 2018/10/25 | 1,340 | 1,362 | 1,305 | 1,306 | 428,900 |
| 2018/10/24 | 1,434 | 1,450 | 1,376 | 1,400 | 262,700 |
| 2018/10/23 | 1,464 | 1,475 | 1,416 | 1,417 | 248,100 |
| 2018/10/22 | 1,455 | 1,514 | 1,438 | 1,478 | 315,900 |
| 2018/10/19 | 1,402 | 1,442 | 1,391 | 1,437 | 225,700 |
| 2018/10/18 | 1,457 | 1,466 | 1,427 | 1,432 | 212,500 |
| 2018/10/17 | 1,430 | 1,460 | 1,421 | 1,448 | 222,600 |
| 2018/10/16 | 1,385 | 1,406 | 1,368 | 1,399 | 190,700 |
| 2018/10/15 | 1,430 | 1,430 | 1,388 | 1,390 | 289,200 |
| 2018/10/12 | 1,376 | 1,438 | 1,371 | 1,428 | 238,800 |
| 2018/10/11 | 1,388 | 1,419 | 1,360 | 1,388 | 530,200 |
| 2018/10/10 | 1,523 | 1,523 | 1,447 | 1,478 | 285,900 |
| 2018/10/09 | 1,451 | 1,559 | 1,432 | 1,493 | 843,000 |
| 2018/10/05 | 1,481 | 1,518 | 1,460 | 1,465 | 459,300 |
| 2018/10/04 | 1,515 | 1,529 | 1,472 | 1,493 | 478,100 |
| 2018/10/03 | 1,583 | 1,590 | 1,504 | 1,510 | 570,500 |
| 2018/10/02 | 1,630 | 1,646 | 1,591 | 1,593 | 281,000 |
| 2018/10/01 | 1,595 | 1,634 | 1,580 | 1,611 | 316,400 |
| 2018/09/28 | 1,613 | 1,625 | 1,588 | 1,594 | 297,400 |
| 2018/09/27 | 1,638 | 1,647 | 1,589 | 1,591 | 315,600 |
| 2018/09/26 | 1,666 | 1,678 | 1,638 | 1,646 | 445,300 |
| 2018/09/25 | 1,630 | 1,671 | 1,630 | 1,654 | 581,800 |
| 2018/09/21 | 1,642 | 1,669 | 1,597 | 1,626 | 1,130,600 |
| 2018/09/20 | 1,595 | 1,644 | 1,589 | 1,635 | 656,500 |
| 2018/09/19 | 1,555 | 1,603 | 1,541 | 1,593 | 507,300 |
| 2018/09/18 | 1,519 | 1,562 | 1,511 | 1,555 | 316,700 |
| 2018/09/14 | 1,504 | 1,534 | 1,504 | 1,523 | 246,300 |
| 2018/09/13 | 1,500 | 1,542 | 1,496 | 1,518 | 266,900 |
| 2018/09/12 | 1,560 | 1,579 | 1,513 | 1,518 | 250,500 |
| 2018/09/11 | 1,538 | 1,566 | 1,525 | 1,550 | 281,900 |
| 2018/09/10 | 1,477 | 1,537 | 1,475 | 1,531 | 177,100 |
| 2018/09/07 | 1,450 | 1,499 | 1,443 | 1,478 | 367,800 |
| 2018/09/06 | 1,558 | 1,558 | 1,476 | 1,479 | 411,000 |
| 2018/09/05 | 1,607 | 1,644 | 1,567 | 1,568 | 427,400 |
| 2018/09/04 | 1,560 | 1,611 | 1,560 | 1,607 | 346,400 |
| 2018/09/03 | 1,575 | 1,582 | 1,547 | 1,563 | 166,400 |
| 2018/08/31 | 1,608 | 1,608 | 1,573 | 1,573 | 403,600 |
| 2018/08/30 | 1,592 | 1,620 | 1,575 | 1,605 | 479,200 |
| 2018/08/29 | 1,539 | 1,582 | 1,532 | 1,576 | 313,400 |
| 2018/08/28 | 1,559 | 1,575 | 1,534 | 1,542 | 173,400 |
| 2018/08/27 | 1,550 | 1,575 | 1,535 | 1,535 | 300,700 |
| 2018/08/24 | 1,526 | 1,548 | 1,501 | 1,532 | 354,000 |
| 2018/08/23 | 1,470 | 1,499 | 1,459 | 1,482 | 166,300 |
| 2018/08/22 | 1,442 | 1,476 | 1,426 | 1,467 | 171,600 |
| 2018/08/21 | 1,454 | 1,487 | 1,420 | 1,442 | 281,500 |
| 2018/08/20 | 1,518 | 1,527 | 1,466 | 1,468 | 188,500 |
| 2018/08/17 | 1,530 | 1,537 | 1,500 | 1,518 | 141,300 |
| 2018/08/16 | 1,550 | 1,561 | 1,502 | 1,508 | 298,600 |
| 2018/08/15 | 1,582 | 1,586 | 1,542 | 1,551 | 195,800 |
| 2018/08/14 | 1,526 | 1,574 | 1,520 | 1,545 | 375,500 |
| 2018/08/13 | 1,520 | 1,559 | 1,502 | 1,536 | 308,600 |
| 2018/08/10 | 1,569 | 1,575 | 1,540 | 1,548 | 251,000 |
| 2018/08/09 | 1,588 | 1,610 | 1,563 | 1,573 | 266,700 |
| 2018/08/08 | 1,575 | 1,614 | 1,562 | 1,601 | 327,400 |
| 2018/08/07 | 1,580 | 1,634 | 1,549 | 1,554 | 541,900 |
| 2018/08/06 | 1,495 | 1,580 | 1,486 | 1,578 | 301,500 |
| 2018/08/03 | 1,626 | 1,627 | 1,482 | 1,533 | 711,500 |
| 2018/08/02 | 1,587 | 1,627 | 1,581 | 1,609 | 533,400 |
| 2018/08/01 | 1,535 | 1,603 | 1,529 | 1,588 | 377,100 |
| 2018/07/31 | 1,566 | 1,566 | 1,487 | 1,526 | 583,800 |
| 2018/07/30 | 1,597 | 1,606 | 1,571 | 1,575 | 341,400 |
| 2018/07/27 | 1,575 | 1,613 | 1,551 | 1,597 | 620,500 |
| 2018/07/26 | 1,507 | 1,557 | 1,497 | 1,555 | 500,500 |
| 2018/07/25 | 1,480 | 1,498 | 1,460 | 1,493 | 232,100 |
| 2018/07/24 | 1,474 | 1,496 | 1,439 | 1,480 | 256,100 |
| 2018/07/23 | 1,454 | 1,488 | 1,447 | 1,456 | 369,700 |
| 2018/07/20 | 1,423 | 1,470 | 1,418 | 1,452 | 276,400 |
| 2018/07/19 | 1,496 | 1,505 | 1,426 | 1,427 | 404,300 |
| 2018/07/18 | 1,500 | 1,520 | 1,481 | 1,483 | 289,000 |
| 2018/07/17 | 1,478 | 1,506 | 1,468 | 1,480 | 175,400 |
| 2018/07/13 | 1,520 | 1,533 | 1,478 | 1,490 | 360,500 |
| 2018/07/12 | 1,425 | 1,520 | 1,425 | 1,493 | 503,700 |
| 2018/07/11 | 1,414 | 1,444 | 1,370 | 1,422 | 356,700 |
| 2018/07/10 | 1,475 | 1,492 | 1,415 | 1,426 | 416,100 |
| 2018/07/09 | 1,351 | 1,476 | 1,351 | 1,461 | 587,800 |
| 2018/07/06 | 1,331 | 1,363 | 1,310 | 1,351 | 339,000 |
| 2018/07/05 | 1,385 | 1,410 | 1,321 | 1,331 | 411,100 |
| 2018/07/04 | 1,401 | 1,409 | 1,362 | 1,389 | 282,900 |
| 2018/07/03 | 1,419 | 1,470 | 1,399 | 1,417 | 339,200 |
| 2018/07/02 | 1,472 | 1,499 | 1,423 | 1,428 | 311,500 |
| 2018/06/29 | 1,479 | 1,481 | 1,415 | 1,462 | 752,800 |
| 2018/06/28 | 1,511 | 1,519 | 1,460 | 1,489 | 451,800 |
| 2018/06/27 | 1,530 | 1,559 | 1,515 | 1,520 | 245,600 |
| 2018/06/26 | 1,535 | 1,561 | 1,507 | 1,537 | 301,200 |
| 2018/06/25 | 1,608 | 1,649 | 1,548 | 1,553 | 425,500 |
| 2018/06/22 | 1,645 | 1,670 | 1,614 | 1,620 | 468,500 |
| 2018/06/21 | 1,571 | 1,673 | 1,556 | 1,662 | 655,100 |
| 2018/06/20 | 1,540 | 1,578 | 1,477 | 1,571 | 424,200 |
| 2018/06/19 | 1,553 | 1,633 | 1,528 | 1,550 | 453,700 |
| 2018/06/18 | 1,610 | 1,623 | 1,539 | 1,571 | 505,300 |
| 2018/06/15 | 1,680 | 1,685 | 1,599 | 1,613 | 472,400 |
| 2018/06/14 | 1,640 | 1,675 | 1,630 | 1,659 | 365,400 |
| 2018/06/13 | 1,645 | 1,688 | 1,626 | 1,650 | 521,500 |
| 2018/06/12 | 1,623 | 1,656 | 1,604 | 1,647 | 423,400 |
| 2018/06/11 | 1,612 | 1,629 | 1,580 | 1,623 | 326,000 |
| 2018/06/08 | 1,579 | 1,611 | 1,569 | 1,611 | 311,700 |
| 2018/06/07 | 1,573 | 1,614 | 1,556 | 1,596 | 258,500 |
| 2018/06/06 | 1,569 | 1,575 | 1,530 | 1,561 | 369,300 |
| 2018/06/05 | 1,631 | 1,647 | 1,543 | 1,570 | 480,500 |
| 2018/06/04 | 1,668 | 1,669 | 1,606 | 1,633 | 361,200 |
| 2018/06/01 | 1,647 | 1,666 | 1,626 | 1,653 | 546,900 |
| 2018/05/31 | 1,629 | 1,663 | 1,601 | 1,637 | 548,600 |
| 2018/05/30 | 1,620 | 1,646 | 1,584 | 1,614 | 692,900 |
| 2018/05/29 | 1,675 | 1,676 | 1,602 | 1,655 | 940,200 |
| 2018/05/28 | 1,642 | 1,698 | 1,619 | 1,690 | 982,800 |
| 2018/05/25 | 1,600 | 1,645 | 1,563 | 1,627 | 825,100 |
| 2018/05/24 | 1,596 | 1,603 | 1,536 | 1,587 | 573,000 |
| 2018/05/23 | 1,597 | 1,610 | 1,568 | 1,586 | 530,100 |
| 2018/05/22 | 1,580 | 1,612 | 1,562 | 1,600 | 766,800 |
| 2018/05/21 | 1,529 | 1,577 | 1,503 | 1,575 | 744,100 |
| 2018/05/18 | 1,490 | 1,520 | 1,467 | 1,517 | 446,000 |
| 2018/05/17 | 1,417 | 1,504 | 1,413 | 1,491 | 562,400 |
| 2018/05/16 | 1,438 | 1,444 | 1,407 | 1,416 | 333,700 |
| 2018/05/15 | 1,485 | 1,507 | 1,405 | 1,431 | 1,047,700 |
| 2018/05/14 | 1,501 | 1,533 | 1,423 | 1,498 | 1,253,200 |
| 2018/05/11 | 1,550 | 1,638 | 1,510 | 1,530 | 2,117,500 |
| 2018/05/10 | 1,401 | 1,402 | 1,360 | 1,376 | 444,400 |
| 2018/05/09 | 1,444 | 1,449 | 1,380 | 1,390 | 468,300 |
| 2018/05/08 | 1,409 | 1,461 | 1,398 | 1,441 | 426,800 |
| 2018/05/07 | 1,412 | 1,439 | 1,390 | 1,409 | 291,800 |
| 2018/05/02 | 1,386 | 1,398 | 1,363 | 1,395 | 300,800 |
| 2018/05/01 | 1,400 | 1,408 | 1,355 | 1,379 | 284,900 |
| 2018/04/27 | 1,405 | 1,419 | 1,376 | 1,400 | 328,800 |
| 2018/04/26 | 1,414 | 1,434 | 1,388 | 1,405 | 389,600 |
| 2018/04/25 | 1,398 | 1,421 | 1,387 | 1,401 | 353,400 |
| 2018/04/24 | 1,416 | 1,447 | 1,406 | 1,412 | 297,900 |
| 2018/04/23 | 1,416 | 1,430 | 1,385 | 1,394 | 258,900 |
| 2018/04/20 | 1,400 | 1,459 | 1,400 | 1,422 | 449,800 |
| 2018/04/19 | 1,390 | 1,419 | 1,351 | 1,385 | 724,400 |
| 2018/04/18 | 1,444 | 1,444 | 1,395 | 1,430 | 618,800 |
| 2018/04/17 | 1,445 | 1,468 | 1,399 | 1,449 | 630,700 |
| 2018/04/16 | 1,550 | 1,570 | 1,430 | 1,447 | 826,900 |
| 2018/04/13 | 1,531 | 1,552 | 1,492 | 1,547 | 363,700 |
| 2018/04/12 | 1,505 | 1,581 | 1,505 | 1,531 | 377,200 |
| 2018/04/11 | 1,571 | 1,585 | 1,513 | 1,545 | 529,800 |
| 2018/04/10 | 1,587 | 1,595 | 1,553 | 1,577 | 407,800 |
| 2018/04/09 | 1,577 | 1,621 | 1,550 | 1,592 | 568,300 |
| 2018/04/06 | 1,600 | 1,628 | 1,567 | 1,571 | 559,800 |
| 2018/04/05 | 1,649 | 1,657 | 1,599 | 1,613 | 453,100 |
| 2018/04/04 | 1,732 | 1,733 | 1,590 | 1,621 | 823,800 |
| 2018/04/03 | 1,730 | 1,756 | 1,662 | 1,682 | 708,000 |
| 2018/04/02 | 1,731 | 1,818 | 1,731 | 1,770 | 533,200 |
| 2018/03/30 | 1,690 | 1,742 | 1,661 | 1,730 | 534,700 |
| 2018/03/29 | 1,790 | 1,794 | 1,651 | 1,678 | 576,000 |
| 2018/03/28 | 1,730 | 1,820 | 1,722 | 1,764 | 582,700 |
| 2018/03/28 | 1 -> 5.00 分割 | ||||
| 2018/03/27 | 9,250 | 9,290 | 8,670 | 8,780 | 145,100 |
| 2018/03/26 | 8,780 | 8,950 | 8,370 | 8,950 | 146,100 |
| 2018/03/23 | 8,590 | 8,910 | 8,570 | 8,800 | 127,200 |
| 2018/03/22 | 8,980 | 9,240 | 8,980 | 9,040 | 135,200 |
| 2018/03/20 | 8,770 | 9,060 | 8,700 | 8,920 | 164,000 |
| 2018/03/19 | 9,310 | 9,320 | 8,700 | 8,860 | 313,000 |
| 2018/03/16 | 9,600 | 9,720 | 9,370 | 9,370 | 211,700 |
| 2018/03/15 | 9,690 | 10,010 | 9,470 | 9,570 | 265,900 |
| 2018/03/14 | 9,820 | 10,020 | 9,610 | 9,750 | 226,600 |
| 2018/03/13 | 9,350 | 10,400 | 9,340 | 9,940 | 567,800 |
| 2018/03/12 | 9,850 | 9,860 | 9,250 | 9,440 | 207,700 |
| 2018/03/09 | 10,000 | 10,120 | 9,520 | 9,700 | 362,000 |
| 2018/03/08 | 9,500 | 10,220 | 9,370 | 9,870 | 496,100 |
| 2018/03/07 | 9,150 | 9,520 | 8,950 | 9,320 | 364,900 |
| 2018/03/06 | 8,720 | 9,260 | 8,610 | 9,190 | 331,000 |
| 2018/03/05 | 9,200 | 9,290 | 8,350 | 8,420 | 368,600 |
| 2018/03/02 | 9,000 | 9,220 | 8,830 | 9,070 | 299,900 |
| 2018/03/01 | 8,610 | 9,230 | 8,580 | 9,170 | 340,800 |
| 2018/02/28 | 8,680 | 9,020 | 8,620 | 8,690 | 357,400 |
| 2018/02/27 | 8,360 | 8,880 | 8,240 | 8,760 | 451,800 |
| 2018/02/26 | 8,450 | 8,580 | 8,170 | 8,340 | 212,000 |
| 2018/02/23 | 8,380 | 8,460 | 7,930 | 8,320 | 301,100 |
| 2018/02/22 | 8,250 | 8,630 | 8,060 | 8,220 | 564,600 |
| 2018/02/21 | 7,380 | 7,970 | 7,200 | 7,850 | 551,400 |
| 2018/02/20 | 7,230 | 7,470 | 7,160 | 7,230 | 275,200 |
| 2018/02/19 | 7,190 | 7,290 | 6,980 | 7,230 | 295,600 |
| 2018/02/16 | 6,480 | 7,080 | 6,400 | 7,000 | 513,600 |
| 2018/02/15 | 6,120 | 6,410 | 6,070 | 6,380 | 146,700 |
| 2018/02/14 | 6,260 | 6,440 | 5,970 | 6,050 | 193,900 |
| 2018/02/13 | 6,450 | 6,620 | 6,290 | 6,330 | 183,100 |
| 2018/02/09 | 5,870 | 6,360 | 5,860 | 6,350 | 399,700 |
| 2018/02/08 | 6,430 | 6,510 | 6,000 | 6,370 | 484,700 |
| 2018/02/07 | 7,000 | 7,110 | 6,210 | 6,230 | 579,900 |
| 2018/02/06 | 7,000 | 7,350 | 6,150 | 6,670 | 858,100 |
| 2018/02/05 | 6,780 | 7,600 | 6,780 | 7,540 | 950,800 |
| 2018/02/02 | 6,570 | 7,420 | 6,250 | 7,030 | 1,388,400 |
| 2018/02/01 | 6,450 | 6,580 | 6,310 | 6,560 | 158,900 |
| 2018/01/31 | 6,330 | 6,570 | 6,320 | 6,390 | 135,200 |
| 2018/01/30 | 6,600 | 6,670 | 6,320 | 6,430 | 217,500 |
| 2018/01/29 | 6,480 | 6,540 | 6,390 | 6,520 | 101,100 |
| 2018/01/26 | 6,620 | 6,630 | 6,400 | 6,450 | 121,500 |
| 2018/01/25 | 6,410 | 6,600 | 6,250 | 6,530 | 252,000 |
| 2018/01/24 | 6,710 | 6,740 | 6,410 | 6,540 | 229,200 |
| 2018/01/23 | 6,800 | 6,830 | 6,560 | 6,700 | 337,100 |
| 2018/01/22 | 6,590 | 6,910 | 6,500 | 6,880 | 346,500 |
| 2018/01/19 | 6,480 | 6,660 | 6,420 | 6,510 | 147,000 |
| 2018/01/18 | 6,750 | 6,780 | 6,420 | 6,430 | 258,100 |
| 2018/01/17 | 6,700 | 6,900 | 6,480 | 6,670 | 457,200 |
| 2018/01/16 | 6,430 | 6,900 | 6,370 | 6,800 | 629,400 |
| 2018/01/15 | 6,550 | 6,570 | 6,170 | 6,230 | 254,400 |
| 2018/01/12 | 6,560 | 6,740 | 6,420 | 6,490 | 329,900 |
| 2018/01/11 | 6,180 | 6,670 | 6,060 | 6,500 | 510,800 |
| 2018/01/10 | 6,070 | 6,200 | 5,950 | 6,180 | 143,000 |
| 2018/01/09 | 6,200 | 6,210 | 5,900 | 6,030 | 262,700 |
| 2018/01/05 | 6,300 | 6,340 | 6,090 | 6,190 | 172,400 |
| 2018/01/04 | 5,980 | 6,350 | 5,850 | 6,260 | 363,100 |