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 |
---|---|---|---|---|---|
1999/12/28 | 415 | 415 | 415 | 415 | 1,000 |
1999/12/27 | 415 | 415 | 415 | 415 | 2,000 |
1999/12/24 | 410 | 410 | 410 | 410 | 2,000 |
1999/12/22 | 410 | 410 | 410 | 410 | 1,000 |
1999/12/21 | 411 | 419 | 411 | 419 | 3,000 |
1999/12/20 | 410 | 410 | 410 | 410 | 1,000 |
1999/12/17 | 410 | 410 | 410 | 410 | 1,000 |
1999/12/15 | 420 | 420 | 419 | 419 | 2,000 |
1999/12/14 | 460 | 460 | 420 | 420 | 4,000 |
1999/12/13 | 422 | 425 | 422 | 425 | 2,000 |
1999/12/10 | 420 | 420 | 420 | 420 | 3,000 |
1999/12/07 | 410 | 410 | 410 | 410 | 1,000 |
1999/12/03 | 420 | 470 | 420 | 470 | 6,000 |
1999/12/02 | 410 | 410 | 410 | 410 | 1,000 |
1999/12/01 | 410 | 410 | 410 | 410 | 2,000 |
1999/11/30 | 410 | 410 | 410 | 410 | 1,000 |
1999/11/26 | 420 | 420 | 415 | 415 | 2,000 |
1999/11/25 | 420 | 420 | 420 | 420 | 3,000 |
1999/11/24 | 429 | 429 | 425 | 425 | 2,000 |
1999/11/22 | 430 | 430 | 430 | 430 | 2,000 |
1999/11/18 | 430 | 430 | 430 | 430 | 1,000 |
1999/11/17 | 430 | 430 | 425 | 425 | 3,000 |
1999/11/12 | 430 | 430 | 430 | 430 | 1,000 |
1999/11/11 | 420 | 420 | 420 | 420 | 2,000 |
1999/11/09 | 421 | 421 | 421 | 421 | 2,000 |
1999/11/08 | 430 | 430 | 421 | 421 | 2,000 |
1999/11/05 | 430 | 430 | 430 | 430 | 1,000 |
1999/11/04 | 421 | 421 | 421 | 421 | 2,000 |
1999/11/02 | 435 | 435 | 435 | 435 | 1,000 |
1999/11/01 | 430 | 430 | 430 | 430 | 1,000 |
1999/10/26 | 425 | 430 | 425 | 430 | 5,000 |
1999/10/25 | 425 | 430 | 425 | 430 | 4,000 |
1999/10/21 | 430 | 430 | 430 | 430 | 1,000 |
1999/10/19 | 430 | 430 | 430 | 430 | 3,000 |
1999/10/14 | 430 | 430 | 430 | 430 | 1,000 |
1999/10/13 | 460 | 460 | 460 | 460 | 2,000 |
1999/10/06 | 460 | 460 | 460 | 460 | 3,000 |
1999/10/04 | 450 | 450 | 450 | 450 | 1,000 |
1999/09/28 | 431 | 431 | 431 | 431 | 1,000 |
1999/09/27 | 430 | 430 | 430 | 430 | 8,000 |
1999/09/22 | 430 | 430 | 430 | 430 | 11,000 |
1999/09/21 | 460 | 460 | 430 | 430 | 9,000 |
1999/09/20 | 460 | 460 | 460 | 460 | 1,000 |
1999/09/16 | 464 | 464 | 464 | 464 | 1,000 |
1999/09/14 | 471 | 471 | 470 | 470 | 5,000 |
1999/09/13 | 470 | 470 | 470 | 470 | 5,000 |
1999/09/10 | 470 | 470 | 470 | 470 | 1,000 |
1999/09/07 | 486 | 486 | 486 | 486 | 2,000 |
1999/09/06 | 488 | 488 | 486 | 486 | 3,000 |
1999/09/03 | 487 | 487 | 487 | 487 | 1,000 |
1999/09/02 | 486 | 486 | 486 | 486 | 2,000 |
1999/08/31 | 490 | 490 | 485 | 485 | 2,000 |
1999/08/30 | 490 | 490 | 490 | 490 | 1,000 |
1999/08/26 | 486 | 491 | 486 | 490 | 9,000 |
1999/08/25 | 485 | 485 | 485 | 485 | 1,000 |
1999/08/24 | 529 | 529 | 529 | 529 | 2,000 |
1999/08/20 | 530 | 530 | 530 | 530 | 2,000 |
1999/08/16 | 530 | 530 | 530 | 530 | 2,000 |
1999/08/13 | 485 | 485 | 485 | 485 | 3,000 |
1999/08/12 | 544 | 544 | 544 | 544 | 2,000 |
1999/08/11 | 494 | 494 | 494 | 494 | 1,000 |
1999/08/09 | 494 | 494 | 494 | 494 | 1,000 |
1999/08/05 | 480 | 480 | 480 | 480 | 1,000 |
1999/08/04 | 480 | 480 | 480 | 480 | 1,000 |
1999/08/03 | 491 | 491 | 491 | 491 | 1,000 |
1999/08/02 | 491 | 491 | 491 | 491 | 2,000 |
1999/07/30 | 490 | 490 | 490 | 490 | 2,000 |
1999/07/29 | 490 | 490 | 490 | 490 | 4,000 |
1999/07/28 | 520 | 520 | 520 | 520 | 2,000 |
1999/07/23 | 545 | 545 | 545 | 545 | 1,000 |
1999/07/22 | 590 | 590 | 590 | 590 | 1,000 |
1999/07/14 | 588 | 588 | 588 | 588 | 1,000 |
1999/07/13 | 589 | 589 | 589 | 589 | 1,000 |
1999/07/12 | 605 | 605 | 590 | 590 | 2,000 |
1999/07/09 | 610 | 610 | 610 | 610 | 8,000 |
1999/07/08 | 515 | 520 | 515 | 520 | 7,000 |
1999/07/07 | 510 | 510 | 510 | 510 | 1,000 |
1999/07/06 | 500 | 500 | 500 | 500 | 2,000 |
1999/07/02 | 520 | 520 | 520 | 520 | 6,000 |
1999/07/01 | 520 | 520 | 520 | 520 | 1,000 |
1999/06/30 | 510 | 520 | 510 | 520 | 2,000 |
1999/06/23 | 518 | 520 | 518 | 520 | 4,000 |
1999/06/22 | 501 | 506 | 501 | 506 | 3,000 |
1999/06/18 | 480 | 490 | 480 | 485 | 4,000 |
1999/06/16 | 471 | 471 | 471 | 471 | 2,000 |
1999/06/14 | 471 | 471 | 471 | 471 | 1,000 |
1999/06/11 | 461 | 461 | 461 | 461 | 1,000 |
1999/06/08 | 461 | 461 | 461 | 461 | 2,000 |
1999/05/28 | 460 | 460 | 460 | 460 | 1,000 |
1999/05/26 | 485 | 485 | 485 | 485 | 2,000 |
1999/05/25 | 460 | 460 | 460 | 460 | 1,000 |
1999/05/24 | 500 | 500 | 500 | 500 | 4,000 |
1999/05/20 | 460 | 460 | 460 | 460 | 2,000 |
1999/05/17 | 500 | 500 | 500 | 500 | 2,000 |
1999/05/14 | 502 | 502 | 502 | 502 | 1,000 |
1999/04/30 | 501 | 501 | 501 | 501 | 4,000 |
1999/04/28 | 495 | 500 | 495 | 500 | 2,000 |
1999/04/22 | 510 | 510 | 480 | 480 | 5,000 |
1999/04/16 | 510 | 510 | 510 | 510 | 1,000 |
1999/04/14 | 526 | 526 | 510 | 510 | 3,000 |
1999/04/09 | 520 | 536 | 520 | 536 | 2,000 |
1999/04/08 | 500 | 510 | 500 | 502 | 8,000 |
1999/04/06 | 470 | 470 | 470 | 470 | 1,000 |
1999/04/05 | 440 | 465 | 440 | 465 | 4,000 |
1999/04/01 | 435 | 435 | 435 | 435 | 4,000 |
1999/03/31 | 437 | 437 | 437 | 437 | 4,000 |
1999/03/30 | 445 | 445 | 440 | 440 | 12,000 |
1999/03/26 | 436 | 445 | 436 | 445 | 2,000 |
1999/03/25 | 437 | 443 | 437 | 443 | 3,000 |
1999/03/24 | 520 | 520 | 520 | 520 | 7,000 |
1999/03/23 | 440 | 440 | 437 | 440 | 7,000 |
1999/03/19 | 437 | 437 | 437 | 437 | 1,000 |
1999/03/18 | 440 | 440 | 440 | 440 | 2,000 |
1999/03/17 | 450 | 450 | 440 | 440 | 3,000 |
1999/03/16 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/04 | 429 | 429 | 429 | 429 | 2,000 |
1999/03/02 | 415 | 420 | 415 | 420 | 2,000 |
1999/02/26 | 411 | 411 | 411 | 411 | 3,000 |
1999/02/25 | 411 | 411 | 411 | 411 | 3,000 |
1999/02/24 | 412 | 412 | 411 | 411 | 2,000 |
1999/02/23 | 413 | 413 | 410 | 410 | 26,000 |
1999/02/22 | 403 | 403 | 403 | 403 | 1,000 |
1999/02/19 | 411 | 411 | 403 | 403 | 10,000 |
1999/02/17 | 406 | 406 | 406 | 406 | 1,000 |
1999/02/16 | 430 | 430 | 405 | 405 | 4,000 |
1999/02/15 | 430 | 430 | 430 | 430 | 11,000 |
1999/02/12 | 436 | 436 | 435 | 435 | 4,000 |
1999/02/09 | 435 | 435 | 435 | 435 | 4,000 |
1999/02/08 | 435 | 435 | 435 | 435 | 1,000 |
1999/02/02 | 440 | 440 | 435 | 435 | 5,000 |
1999/02/01 | 449 | 449 | 440 | 440 | 4,000 |
1999/01/29 | 449 | 449 | 449 | 449 | 1,000 |
1999/01/28 | 449 | 449 | 449 | 449 | 3,000 |
1999/01/27 | 450 | 450 | 450 | 450 | 3,000 |
1999/01/22 | 482 | 482 | 482 | 482 | 4,000 |
1999/01/21 | 401 | 401 | 401 | 401 | 2,000 |
1999/01/20 | 401 | 401 | 401 | 401 | 1,000 |
1999/01/18 | 400 | 400 | 400 | 400 | 1,000 |
1999/01/11 | 400 | 400 | 400 | 400 | 1,000 |
1999/01/07 | 400 | 400 | 400 | 400 | 2,000 |
1999/01/05 | 400 | 400 | 400 | 400 | 2,000 |