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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,235 | 1,250 | 1,225 | 1,227 | 86,900 |
| 2022/12/29 | 1,190 | 1,233 | 1,190 | 1,229 | 123,600 |
| 2022/12/28 | 1,206 | 1,221 | 1,185 | 1,218 | 196,800 |
| 2022/12/27 | 1,244 | 1,244 | 1,213 | 1,213 | 109,200 |
| 2022/12/26 | 1,261 | 1,261 | 1,215 | 1,228 | 143,200 |
| 2022/12/23 | 1,238 | 1,244 | 1,218 | 1,238 | 129,600 |
| 2022/12/22 | 1,250 | 1,267 | 1,232 | 1,250 | 126,900 |
| 2022/12/21 | 1,219 | 1,251 | 1,199 | 1,230 | 226,500 |
| 2022/12/20 | 1,292 | 1,309 | 1,200 | 1,222 | 380,600 |
| 2022/12/19 | 1,290 | 1,334 | 1,276 | 1,292 | 180,500 |
| 2022/12/16 | 1,306 | 1,318 | 1,298 | 1,308 | 220,300 |
| 2022/12/15 | 1,307 | 1,338 | 1,273 | 1,332 | 454,400 |
| 2022/12/14 | 1,317 | 1,320 | 1,293 | 1,315 | 158,700 |
| 2022/12/13 | 1,324 | 1,325 | 1,292 | 1,303 | 132,300 |
| 2022/12/12 | 1,284 | 1,327 | 1,264 | 1,313 | 239,100 |
| 2022/12/09 | 1,260 | 1,296 | 1,260 | 1,287 | 173,600 |
| 2022/12/08 | 1,267 | 1,278 | 1,235 | 1,262 | 196,200 |
| 2022/12/07 | 1,288 | 1,298 | 1,263 | 1,281 | 197,700 |
| 2022/12/06 | 1,310 | 1,324 | 1,295 | 1,308 | 188,200 |
| 2022/12/05 | 1,340 | 1,366 | 1,309 | 1,330 | 277,200 |
| 2022/12/02 | 1,372 | 1,387 | 1,326 | 1,347 | 347,700 |
| 2022/12/01 | 1,360 | 1,405 | 1,328 | 1,370 | 829,500 |
| 2022/11/30 | 1,467 | 1,467 | 1,364 | 1,376 | 1,587,200 |
| 2022/11/29 | 1,406 | 1,470 | 1,325 | 1,467 | 2,950,600 |
| 2022/11/28 | 1,208 | 1,358 | 1,208 | 1,338 | 2,174,400 |
| 2022/11/25 | 1,145 | 1,153 | 1,122 | 1,131 | 98,500 |
| 2022/11/24 | 1,114 | 1,157 | 1,105 | 1,141 | 262,600 |
| 2022/11/22 | 1,127 | 1,127 | 1,088 | 1,093 | 190,700 |
| 2022/11/21 | 1,120 | 1,124 | 1,095 | 1,114 | 160,700 |
| 2022/11/18 | 1,177 | 1,178 | 1,114 | 1,117 | 381,700 |
| 2022/11/17 | 1,204 | 1,223 | 1,189 | 1,197 | 179,000 |
| 2022/11/16 | 1,181 | 1,214 | 1,177 | 1,214 | 270,800 |
| 2022/11/15 | 1,167 | 1,177 | 1,135 | 1,174 | 184,800 |
| 2022/11/14 | 1,127 | 1,227 | 1,099 | 1,167 | 332,700 |
| 2022/11/11 | 1,155 | 1,162 | 1,137 | 1,154 | 255,800 |
| 2022/11/10 | 1,116 | 1,122 | 1,092 | 1,119 | 128,400 |
| 2022/11/09 | 1,142 | 1,146 | 1,117 | 1,126 | 76,100 |
| 2022/11/08 | 1,132 | 1,146 | 1,126 | 1,139 | 89,500 |
| 2022/11/07 | 1,116 | 1,134 | 1,103 | 1,116 | 104,400 |
| 2022/11/04 | 1,093 | 1,103 | 1,090 | 1,091 | 91,700 |
| 2022/11/02 | 1,130 | 1,142 | 1,112 | 1,121 | 94,300 |
| 2022/11/01 | 1,125 | 1,145 | 1,121 | 1,141 | 72,000 |
| 2022/10/31 | 1,173 | 1,173 | 1,124 | 1,127 | 136,500 |
| 2022/10/28 | 1,120 | 1,147 | 1,116 | 1,140 | 199,700 |
| 2022/10/27 | 1,151 | 1,151 | 1,131 | 1,139 | 114,200 |
| 2022/10/26 | 1,133 | 1,174 | 1,131 | 1,155 | 255,900 |
| 2022/10/25 | 1,055 | 1,127 | 1,055 | 1,114 | 331,700 |
| 2022/10/24 | 1,055 | 1,055 | 1,039 | 1,043 | 54,200 |
| 2022/10/21 | 1,052 | 1,059 | 1,037 | 1,044 | 62,800 |
| 2022/10/20 | 1,060 | 1,077 | 1,052 | 1,054 | 85,300 |
| 2022/10/19 | 1,092 | 1,092 | 1,065 | 1,069 | 84,600 |
| 2022/10/18 | 1,045 | 1,076 | 1,045 | 1,068 | 127,500 |
| 2022/10/17 | 1,013 | 1,040 | 1,012 | 1,024 | 98,900 |
| 2022/10/14 | 1,034 | 1,052 | 1,023 | 1,042 | 167,600 |
| 2022/10/13 | 1,030 | 1,038 | 995 | 1,004 | 196,100 |
| 2022/10/12 | 1,013 | 1,067 | 1,011 | 1,046 | 349,600 |
| 2022/10/11 | 1,055 | 1,059 | 1,022 | 1,028 | 233,600 |
| 2022/10/07 | 1,100 | 1,100 | 1,071 | 1,075 | 140,100 |
| 2022/10/06 | 1,099 | 1,130 | 1,091 | 1,106 | 116,900 |
| 2022/10/05 | 1,137 | 1,143 | 1,095 | 1,102 | 182,600 |
| 2022/10/04 | 1,085 | 1,107 | 1,084 | 1,104 | 143,300 |
| 2022/10/03 | 1,025 | 1,064 | 1,018 | 1,059 | 134,400 |
| 2022/09/30 | 1,058 | 1,095 | 1,050 | 1,052 | 199,900 |
| 2022/09/29 | 1,085 | 1,085 | 1,051 | 1,071 | 141,400 |
| 2022/09/28 | 1,109 | 1,114 | 1,031 | 1,048 | 286,900 |
| 2022/09/27 | 1,072 | 1,110 | 1,072 | 1,097 | 311,200 |
| 2022/09/26 | 1,068 | 1,068 | 1,027 | 1,035 | 174,500 |
| 2022/09/22 | 1,046 | 1,062 | 1,026 | 1,058 | 160,200 |
| 2022/09/21 | 1,072 | 1,075 | 1,048 | 1,065 | 132,000 |
| 2022/09/20 | 1,086 | 1,102 | 1,060 | 1,081 | 158,500 |
| 2022/09/16 | 1,107 | 1,121 | 1,084 | 1,093 | 209,600 |
| 2022/09/15 | 1,149 | 1,160 | 1,124 | 1,126 | 222,600 |
| 2022/09/14 | 1,088 | 1,121 | 1,078 | 1,103 | 209,100 |
| 2022/09/13 | 1,177 | 1,187 | 1,147 | 1,152 | 135,300 |
| 2022/09/12 | 1,151 | 1,179 | 1,137 | 1,170 | 178,600 |
| 2022/09/09 | 1,131 | 1,154 | 1,124 | 1,141 | 124,700 |
| 2022/09/08 | 1,142 | 1,145 | 1,108 | 1,123 | 300,000 |
| 2022/09/07 | 1,176 | 1,180 | 1,125 | 1,140 | 308,900 |
| 2022/09/06 | 1,212 | 1,224 | 1,187 | 1,192 | 137,000 |
| 2022/09/05 | 1,170 | 1,214 | 1,146 | 1,206 | 151,000 |
| 2022/09/02 | 1,210 | 1,216 | 1,166 | 1,176 | 194,400 |
| 2022/09/01 | 1,206 | 1,218 | 1,194 | 1,215 | 178,700 |
| 2022/08/31 | 1,259 | 1,259 | 1,226 | 1,230 | 237,400 |
| 2022/08/30 | 1,248 | 1,295 | 1,241 | 1,278 | 445,900 |
| 2022/08/29 | 1,251 | 1,262 | 1,214 | 1,228 | 491,200 |
| 2022/08/26 | 1,294 | 1,344 | 1,274 | 1,309 | 608,200 |
| 2022/08/25 | 1,243 | 1,297 | 1,228 | 1,294 | 709,100 |
| 2022/08/24 | 1,114 | 1,205 | 1,111 | 1,192 | 429,000 |
| 2022/08/23 | 1,117 | 1,127 | 1,081 | 1,117 | 478,900 |
| 2022/08/22 | 1,173 | 1,210 | 1,134 | 1,139 | 417,400 |
| 2022/08/19 | 1,213 | 1,233 | 1,190 | 1,192 | 179,300 |
| 2022/08/18 | 1,175 | 1,227 | 1,163 | 1,227 | 244,100 |
| 2022/08/17 | 1,194 | 1,196 | 1,155 | 1,170 | 172,700 |
| 2022/08/16 | 1,179 | 1,209 | 1,150 | 1,184 | 183,700 |
| 2022/08/15 | 1,248 | 1,248 | 1,176 | 1,180 | 447,700 |
| 2022/08/12 | 1,152 | 1,163 | 1,135 | 1,146 | 132,000 |
| 2022/08/10 | 1,157 | 1,157 | 1,122 | 1,138 | 102,700 |
| 2022/08/09 | 1,160 | 1,173 | 1,153 | 1,168 | 76,600 |
| 2022/08/08 | 1,159 | 1,183 | 1,153 | 1,162 | 111,700 |
| 2022/08/05 | 1,176 | 1,176 | 1,086 | 1,147 | 355,400 |
| 2022/08/04 | 1,196 | 1,210 | 1,172 | 1,172 | 184,100 |
| 2022/08/03 | 1,164 | 1,196 | 1,158 | 1,196 | 128,000 |
| 2022/08/02 | 1,188 | 1,207 | 1,151 | 1,156 | 122,100 |
| 2022/08/01 | 1,185 | 1,188 | 1,151 | 1,178 | 150,700 |
| 2022/07/29 | 1,209 | 1,209 | 1,155 | 1,181 | 198,100 |
| 2022/07/28 | 1,212 | 1,218 | 1,174 | 1,196 | 231,300 |
| 2022/07/27 | 1,239 | 1,240 | 1,191 | 1,195 | 342,000 |
| 2022/07/26 | 1,164 | 1,238 | 1,143 | 1,233 | 536,100 |
| 2022/07/25 | 1,107 | 1,190 | 1,097 | 1,160 | 582,400 |
| 2022/07/22 | 1,104 | 1,126 | 1,083 | 1,113 | 412,200 |
| 2022/07/21 | 1,063 | 1,127 | 1,054 | 1,111 | 1,365,400 |
| 2022/07/20 | 979 | 997 | 971 | 983 | 64,300 |
| 2022/07/19 | 951 | 967 | 938 | 965 | 38,500 |
| 2022/07/15 | 980 | 980 | 949 | 950 | 87,800 |
| 2022/07/14 | 954 | 986 | 948 | 986 | 43,600 |
| 2022/07/13 | 955 | 967 | 948 | 963 | 36,300 |
| 2022/07/12 | 968 | 968 | 953 | 959 | 48,300 |
| 2022/07/11 | 1,010 | 1,020 | 980 | 981 | 90,500 |
| 2022/07/08 | 987 | 1,002 | 972 | 982 | 121,700 |
| 2022/07/07 | 969 | 994 | 950 | 985 | 95,100 |
| 2022/07/06 | 951 | 966 | 950 | 966 | 53,300 |
| 2022/07/05 | 950 | 954 | 934 | 945 | 59,300 |
| 2022/07/04 | 948 | 980 | 945 | 955 | 49,700 |
| 2022/07/01 | 946 | 955 | 926 | 933 | 89,100 |
| 2022/06/30 | 957 | 962 | 950 | 951 | 62,300 |
| 2022/06/29 | 973 | 973 | 949 | 957 | 118,200 |
| 2022/06/28 | 949 | 988 | 947 | 981 | 108,000 |
| 2022/06/27 | 975 | 975 | 945 | 947 | 74,600 |
| 2022/06/24 | 926 | 969 | 923 | 960 | 108,600 |
| 2022/06/23 | 888 | 940 | 883 | 911 | 106,400 |
| 2022/06/22 | 920 | 920 | 873 | 875 | 75,100 |
| 2022/06/21 | 906 | 928 | 890 | 905 | 119,800 |
| 2022/06/20 | 955 | 958 | 895 | 898 | 166,800 |
| 2022/06/17 | 920 | 959 | 916 | 950 | 173,100 |
| 2022/06/16 | 985 | 990 | 946 | 946 | 118,600 |
| 2022/06/15 | 976 | 977 | 946 | 951 | 107,300 |
| 2022/06/14 | 934 | 978 | 923 | 972 | 182,000 |
| 2022/06/13 | 921 | 961 | 921 | 949 | 121,800 |
| 2022/06/10 | 955 | 963 | 949 | 950 | 181,300 |
| 2022/06/09 | 1,012 | 1,013 | 979 | 989 | 168,300 |
| 2022/06/08 | 983 | 1,009 | 980 | 1,001 | 247,300 |
| 2022/06/07 | 931 | 982 | 930 | 963 | 385,000 |
| 2022/06/06 | 900 | 918 | 900 | 911 | 157,100 |
| 2022/06/03 | 893 | 912 | 880 | 880 | 210,000 |
| 2022/06/02 | 865 | 891 | 860 | 881 | 181,500 |
| 2022/06/01 | 853 | 869 | 850 | 860 | 109,000 |
| 2022/05/31 | 829 | 865 | 826 | 853 | 200,800 |
| 2022/05/30 | 795 | 821 | 794 | 812 | 131,800 |
| 2022/05/27 | 794 | 794 | 771 | 776 | 94,000 |
| 2022/05/26 | 800 | 812 | 778 | 780 | 77,000 |
| 2022/05/25 | 813 | 814 | 785 | 785 | 80,200 |
| 2022/05/24 | 832 | 832 | 812 | 820 | 53,900 |
| 2022/05/23 | 817 | 837 | 815 | 830 | 81,500 |
| 2022/05/20 | 818 | 820 | 805 | 818 | 66,900 |
| 2022/05/19 | 809 | 823 | 806 | 813 | 81,300 |
| 2022/05/18 | 841 | 846 | 823 | 839 | 96,100 |
| 2022/05/17 | 855 | 866 | 838 | 840 | 99,000 |
| 2022/05/16 | 830 | 872 | 820 | 849 | 271,500 |
| 2022/05/13 | 742 | 776 | 733 | 759 | 109,100 |
| 2022/05/12 | 729 | 734 | 710 | 717 | 118,400 |
| 2022/05/11 | 737 | 759 | 737 | 743 | 69,900 |
| 2022/05/10 | 752 | 754 | 730 | 742 | 91,600 |
| 2022/05/09 | 795 | 796 | 768 | 772 | 78,500 |
| 2022/05/06 | 813 | 813 | 789 | 810 | 48,500 |
| 2022/05/02 | 805 | 816 | 790 | 798 | 94,600 |
| 2022/04/28 | 824 | 830 | 806 | 826 | 56,500 |
| 2022/04/27 | 818 | 826 | 800 | 822 | 108,000 |
| 2022/04/26 | 804 | 839 | 801 | 826 | 100,100 |
| 2022/04/25 | 791 | 806 | 787 | 789 | 96,900 |
| 2022/04/22 | 823 | 826 | 803 | 805 | 93,700 |
| 2022/04/21 | 854 | 855 | 839 | 848 | 55,500 |
| 2022/04/20 | 874 | 874 | 847 | 847 | 49,300 |
| 2022/04/19 | 873 | 877 | 857 | 863 | 68,400 |
| 2022/04/18 | 842 | 864 | 841 | 860 | 55,600 |
| 2022/04/15 | 850 | 854 | 831 | 850 | 139,500 |
| 2022/04/14 | 885 | 905 | 856 | 862 | 177,500 |
| 2022/04/13 | 849 | 882 | 849 | 882 | 136,700 |
| 2022/04/12 | 856 | 859 | 831 | 834 | 88,900 |
| 2022/04/11 | 870 | 885 | 853 | 856 | 232,100 |
| 2022/04/08 | 830 | 849 | 814 | 849 | 117,400 |
| 2022/04/07 | 849 | 859 | 815 | 820 | 146,600 |
| 2022/04/06 | 833 | 837 | 805 | 828 | 99,200 |
| 2022/04/05 | 819 | 841 | 812 | 839 | 103,500 |
| 2022/04/04 | 831 | 831 | 793 | 820 | 103,800 |
| 2022/04/01 | 816 | 830 | 801 | 820 | 63,700 |
| 2022/03/31 | 801 | 836 | 792 | 831 | 105,500 |
| 2022/03/30 | 820 | 833 | 787 | 812 | 143,700 |
| 2022/03/29 | 783 | 792 | 758 | 792 | 133,700 |
| 2022/03/28 | 811 | 811 | 777 | 784 | 72,100 |
| 2022/03/25 | 818 | 818 | 799 | 810 | 112,500 |
| 2022/03/24 | 751 | 800 | 748 | 796 | 179,600 |
| 2022/03/23 | 734 | 777 | 729 | 762 | 134,800 |
| 2022/03/22 | 736 | 736 | 719 | 729 | 66,400 |
| 2022/03/18 | 712 | 736 | 712 | 732 | 42,500 |
| 2022/03/17 | 727 | 735 | 718 | 724 | 62,100 |
| 2022/03/16 | 721 | 723 | 704 | 723 | 44,200 |
| 2022/03/15 | 704 | 719 | 693 | 719 | 34,500 |
| 2022/03/14 | 713 | 718 | 698 | 707 | 28,800 |
| 2022/03/11 | 698 | 703 | 684 | 701 | 40,400 |
| 2022/03/10 | 700 | 713 | 697 | 713 | 51,800 |
| 2022/03/09 | 690 | 695 | 663 | 670 | 55,300 |
| 2022/03/08 | 679 | 707 | 672 | 681 | 63,500 |
| 2022/03/07 | 687 | 700 | 671 | 679 | 78,700 |
| 2022/03/04 | 723 | 729 | 700 | 712 | 59,100 |
| 2022/03/03 | 746 | 747 | 721 | 738 | 66,900 |
| 2022/03/02 | 724 | 776 | 715 | 739 | 203,100 |
| 2022/03/01 | 715 | 738 | 708 | 738 | 90,100 |
| 2022/02/28 | 712 | 717 | 687 | 713 | 95,400 |
| 2022/02/25 | 673 | 695 | 673 | 691 | 75,600 |
| 2022/02/24 | 672 | 677 | 654 | 664 | 61,900 |
| 2022/02/22 | 676 | 696 | 666 | 675 | 77,300 |
| 2022/02/21 | 693 | 695 | 665 | 678 | 103,000 |
| 2022/02/18 | 697 | 711 | 687 | 703 | 96,000 |
| 2022/02/17 | 744 | 744 | 706 | 707 | 73,500 |
| 2022/02/16 | 731 | 738 | 718 | 729 | 49,500 |
| 2022/02/15 | 728 | 746 | 719 | 723 | 44,000 |
| 2022/02/14 | 735 | 743 | 719 | 723 | 71,200 |
| 2022/02/10 | 736 | 739 | 726 | 739 | 56,900 |
| 2022/02/09 | 706 | 728 | 699 | 722 | 64,800 |
| 2022/02/08 | 718 | 724 | 707 | 708 | 47,200 |
| 2022/02/07 | 738 | 745 | 726 | 726 | 38,000 |
| 2022/02/04 | 722 | 731 | 709 | 730 | 50,200 |
| 2022/02/03 | 748 | 748 | 724 | 733 | 41,900 |
| 2022/02/02 | 720 | 757 | 719 | 757 | 46,100 |
| 2022/02/01 | 733 | 739 | 711 | 720 | 53,800 |
| 2022/01/31 | 710 | 733 | 710 | 732 | 41,400 |
| 2022/01/28 | 705 | 717 | 695 | 710 | 96,200 |
| 2022/01/27 | 767 | 775 | 703 | 704 | 96,000 |
| 2022/01/26 | 765 | 765 | 746 | 752 | 55,200 |
| 2022/01/25 | 784 | 784 | 746 | 750 | 52,500 |
| 2022/01/24 | 782 | 790 | 769 | 789 | 91,200 |
| 2022/01/21 | 777 | 790 | 762 | 790 | 33,700 |
| 2022/01/20 | 761 | 792 | 761 | 787 | 47,700 |
| 2022/01/19 | 784 | 794 | 761 | 761 | 129,800 |
| 2022/01/18 | 807 | 826 | 797 | 797 | 51,300 |
| 2022/01/17 | 800 | 810 | 788 | 805 | 57,700 |
| 2022/01/14 | 816 | 816 | 794 | 804 | 69,600 |
| 2022/01/13 | 855 | 855 | 815 | 816 | 50,700 |
| 2022/01/12 | 833 | 867 | 830 | 854 | 59,800 |
| 2022/01/11 | 821 | 841 | 812 | 836 | 60,500 |
| 2022/01/07 | 830 | 865 | 809 | 824 | 75,200 |
| 2022/01/06 | 847 | 851 | 822 | 823 | 59,400 |
| 2022/01/05 | 881 | 882 | 848 | 866 | 87,600 |
| 2022/01/04 | 904 | 904 | 874 | 894 | 68,000 |