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 |
|---|---|---|---|---|---|
| 1996/12/26 | 911 | 911 | 911 | 911 | 2,000 |
| 1996/12/25 | 920 | 920 | 910 | 910 | 5,000 |
| 1996/12/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/16 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/13 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/10 | 930 | 930 | 930 | 930 | 5,000 |
| 1996/12/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/04 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/11/26 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/11/25 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/11/22 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/11/18 | 920 | 920 | 920 | 920 | 6,000 |
| 1996/11/15 | 921 | 921 | 921 | 921 | 3,000 |
| 1996/11/13 | 922 | 922 | 922 | 922 | 1,000 |
| 1996/11/08 | 925 | 925 | 921 | 922 | 10,000 |
| 1996/11/06 | 926 | 926 | 925 | 925 | 3,000 |
| 1996/11/05 | 927 | 927 | 926 | 926 | 13,000 |
| 1996/11/01 | 927 | 927 | 927 | 927 | 2,000 |
| 1996/10/30 | 927 | 927 | 927 | 927 | 1,000 |
| 1996/10/29 | 927 | 927 | 927 | 927 | 4,000 |
| 1996/10/28 | 928 | 928 | 928 | 928 | 4,000 |
| 1996/10/25 | 929 | 929 | 928 | 928 | 6,000 |
| 1996/10/23 | 930 | 930 | 929 | 929 | 4,000 |
| 1996/10/22 | 945 | 945 | 930 | 930 | 9,000 |
| 1996/10/21 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/10/17 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/10/11 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/10/09 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/10/07 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/10/04 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/10/03 | 930 | 930 | 930 | 930 | 6,000 |
| 1996/10/02 | 933 | 933 | 931 | 931 | 7,000 |
| 1996/09/30 | 933 | 933 | 933 | 933 | 2,000 |
| 1996/09/27 | 935 | 935 | 933 | 933 | 6,000 |
| 1996/09/25 | 938 | 938 | 936 | 936 | 7,000 |
| 1996/09/24 | 939 | 939 | 939 | 939 | 2,000 |
| 1996/09/20 | 938 | 938 | 938 | 938 | 2,000 |
| 1996/09/11 | 939 | 939 | 938 | 938 | 4,000 |
| 1996/09/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/09/04 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/08/30 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/08/28 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/08/27 | 950 | 950 | 950 | 950 | 5,000 |
| 1996/08/26 | 951 | 951 | 951 | 951 | 1,000 |
| 1996/08/23 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/08/22 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/08/20 | 955 | 955 | 947 | 947 | 6,000 |
| 1996/08/08 | 951 | 951 | 950 | 950 | 5,000 |
| 1996/08/06 | 952 | 952 | 951 | 951 | 2,000 |
| 1996/08/05 | 952 | 952 | 952 | 952 | 2,000 |
| 1996/08/02 | 953 | 965 | 953 | 965 | 2,000 |
| 1996/07/30 | 976 | 976 | 975 | 975 | 2,000 |
| 1996/07/26 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/07/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/07/23 | 989 | 989 | 989 | 989 | 3,000 |
| 1996/07/15 | 956 | 956 | 956 | 956 | 1,000 |
| 1996/07/12 | 985 | 985 | 985 | 985 | 1,000 |
| 1996/07/10 | 955 | 955 | 955 | 955 | 1,000 |
| 1996/07/05 | 954 | 954 | 954 | 954 | 2,000 |
| 1996/07/03 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/07/01 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1996/06/28 | 970 | 990 | 970 | 990 | 4,000 |
| 1996/06/27 | 955 | 955 | 955 | 955 | 1,000 |
| 1996/06/26 | 970 | 970 | 955 | 955 | 2,000 |
| 1996/06/25 | 955 | 955 | 955 | 955 | 1,000 |
| 1996/06/24 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/06/21 | 956 | 956 | 956 | 956 | 1,000 |
| 1996/06/20 | 956 | 956 | 956 | 956 | 1,000 |
| 1996/06/19 | 957 | 957 | 957 | 957 | 3,000 |
| 1996/06/18 | 958 | 958 | 958 | 958 | 3,000 |
| 1996/06/17 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/06/13 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/06/12 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/06/11 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/05/31 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/05/29 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/05/27 | 979 | 979 | 979 | 979 | 2,000 |
| 1996/05/24 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/05/23 | 951 | 951 | 951 | 951 | 2,000 |
| 1996/05/22 | 950 | 950 | 950 | 950 | 3,000 |
| 1996/05/21 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/05/20 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/05/14 | 923 | 923 | 923 | 923 | 4,000 |
| 1996/05/13 | 924 | 924 | 924 | 924 | 1,000 |
| 1996/05/09 | 924 | 924 | 924 | 924 | 1,000 |
| 1996/04/26 | 925 | 925 | 924 | 924 | 7,000 |
| 1996/04/24 | 995 | 995 | 995 | 995 | 3,000 |
| 1996/04/11 | 925 | 925 | 925 | 925 | 1,000 |
| 1996/04/05 | 925 | 925 | 925 | 925 | 1,000 |
| 1996/04/04 | 925 | 925 | 925 | 925 | 1,000 |
| 1996/03/26 | 913 | 913 | 913 | 913 | 2,000 |
| 1996/03/25 | 965 | 965 | 965 | 965 | 3,000 |
| 1996/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/03/19 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/03/18 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/03/07 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/03/05 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/03/04 | 990 | 990 | 980 | 980 | 2,000 |
| 1996/03/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/02/28 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1996/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/02/23 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/02/20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/02/14 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1996/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/02/06 | 980 | 980 | 970 | 970 | 2,000 |
| 1996/02/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/02/01 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/01/31 | 989 | 995 | 989 | 990 | 3,000 |
| 1996/01/30 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/01/26 | 985 | 995 | 985 | 995 | 3,000 |
| 1996/01/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/01/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/01/23 | 965 | 965 | 965 | 965 | 5,000 |
| 1996/01/22 | 949 | 950 | 944 | 950 | 6,000 |
| 1996/01/19 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/01/17 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/01/12 | 945 | 945 | 945 | 945 | 1,000 |
| 1996/01/05 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/01/04 | 990 | 990 | 990 | 990 | 2,000 |