フジックス(3600)の株価時系列情報
フジックス(3600)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 |
|---|---|---|---|---|---|
| 1995/12/28 | 945 | 950 | 945 | 950 | 2,000 |
| 1995/12/26 | 881 | 881 | 881 | 881 | 2,000 |
| 1995/12/25 | 875 | 875 | 875 | 875 | 2,000 |
| 1995/12/22 | 904 | 904 | 875 | 875 | 5,000 |
| 1995/12/21 | 899 | 899 | 899 | 899 | 1,000 |
| 1995/12/20 | 899 | 899 | 898 | 898 | 2,000 |
| 1995/12/19 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/12/18 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/12/14 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/12/13 | 870 | 871 | 870 | 871 | 2,000 |
| 1995/12/11 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/12/07 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/11/28 | 797 | 798 | 796 | 798 | 7,000 |
| 1995/11/27 | 798 | 798 | 792 | 797 | 7,000 |
| 1995/11/24 | 807 | 810 | 806 | 806 | 12,000 |
| 1995/11/22 | 815 | 815 | 815 | 815 | 3,000 |
| 1995/11/21 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/11/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/11/02 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/11/01 | 852 | 852 | 852 | 852 | 1,000 |
| 1995/10/31 | 852 | 852 | 852 | 852 | 1,000 |
| 1995/10/30 | 852 | 852 | 852 | 852 | 3,000 |
| 1995/10/26 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/10/25 | 851 | 851 | 851 | 851 | 2,000 |
| 1995/10/24 | 866 | 866 | 861 | 861 | 4,000 |
| 1995/10/20 | 856 | 856 | 851 | 851 | 2,000 |
| 1995/10/18 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/10/16 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/10/13 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/10/12 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/10/09 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/10/06 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/10/05 | 905 | 905 | 905 | 905 | 3,000 |
| 1995/09/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/09/22 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 |
| 1995/09/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/09/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/09/13 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1995/09/11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1995/09/07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/09/06 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 1995/09/05 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1995/09/04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1995/09/01 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1995/08/31 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1995/08/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/08/29 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1995/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1995/08/25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1995/08/24 | 1,090 | 1,090 | 1,040 | 1,070 | 8,000 |
| 1995/08/23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1995/08/21 | 977 | 977 | 977 | 977 | 4,000 |
| 1995/08/18 | 977 | 977 | 977 | 977 | 1,000 |
| 1995/08/10 | 958 | 958 | 958 | 958 | 1,000 |
| 1995/08/09 | 958 | 958 | 958 | 958 | 2,000 |
| 1995/08/08 | 957 | 957 | 957 | 957 | 5,000 |
| 1995/08/07 | 957 | 957 | 957 | 957 | 1,000 |
| 1995/08/04 | 938 | 938 | 938 | 938 | 1,000 |
| 1995/08/01 | 938 | 938 | 938 | 938 | 4,000 |
| 1995/07/31 | 938 | 938 | 938 | 938 | 1,000 |
| 1995/07/28 | 938 | 938 | 938 | 938 | 2,000 |
| 1995/07/26 | 938 | 940 | 938 | 940 | 8,000 |
| 1995/07/25 | 938 | 938 | 938 | 938 | 4,000 |
| 1995/07/20 | 881 | 881 | 881 | 881 | 3,000 |
| 1995/07/19 | 881 | 881 | 881 | 881 | 3,000 |
| 1995/07/18 | 881 | 881 | 881 | 881 | 3,000 |
| 1995/07/17 | 865 | 865 | 865 | 865 | 11,000 |
| 1995/07/13 | 856 | 856 | 855 | 855 | 2,000 |
| 1995/07/12 | 855 | 855 | 855 | 855 | 1,000 |
| 1995/07/10 | 838 | 838 | 838 | 838 | 1,000 |
| 1995/07/07 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/07/06 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/07/04 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/06/26 | 821 | 835 | 821 | 835 | 7,000 |
| 1995/06/23 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/22 | 830 | 830 | 830 | 830 | 3,000 |
| 1995/06/20 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/13 | 830 | 830 | 820 | 830 | 5,000 |
| 1995/06/12 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/06/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/06/07 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/06/06 | 835 | 835 | 830 | 830 | 3,000 |
| 1995/06/02 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/05/31 | 830 | 830 | 830 | 830 | 2,000 |
| 1995/05/30 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/05/26 | 831 | 831 | 830 | 830 | 5,000 |
| 1995/05/25 | 839 | 839 | 830 | 830 | 3,000 |
| 1995/05/24 | 865 | 865 | 865 | 865 | 1,000 |
| 1995/05/23 | 865 | 865 | 865 | 865 | 3,000 |
| 1995/05/18 | 840 | 840 | 840 | 840 | 2,000 |
| 1995/05/17 | 845 | 845 | 845 | 845 | 2,000 |
| 1995/05/10 | 846 | 846 | 846 | 846 | 1,000 |
| 1995/05/09 | 846 | 846 | 846 | 846 | 1,000 |
| 1995/05/08 | 846 | 846 | 846 | 846 | 1,000 |
| 1995/04/27 | 843 | 843 | 843 | 843 | 1,000 |
| 1995/04/26 | 842 | 850 | 842 | 850 | 4,000 |
| 1995/04/24 | 855 | 855 | 840 | 840 | 8,000 |
| 1995/04/19 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/13 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/04/11 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/05 | 840 | 850 | 840 | 850 | 3,000 |
| 1995/04/04 | 855 | 855 | 850 | 850 | 2,000 |
| 1995/03/30 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/03/29 | 850 | 850 | 850 | 850 | 6,000 |
| 1995/03/28 | 846 | 846 | 846 | 846 | 1,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 965 | 965 | 960 | 960 | 3,000 |
| 1995/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/03/22 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1995/03/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/03/06 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1995/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/02/27 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/02/24 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 1995/02/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/02/22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/02/17 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1995/02/16 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1995/02/15 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1995/02/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/02/10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/02/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/02/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/02/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/02/06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/02/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1995/01/31 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1995/01/30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1995/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/01/26 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1995/01/25 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1995/01/24 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1995/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1995/01/20 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1995/01/19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1995/01/18 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 |
| 1995/01/13 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 1995/01/12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/01/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1995/01/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/01/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/01/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/01/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |