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 |
---|---|---|---|---|---|
2000/12/29 | 430 | 430 | 430 | 430 | 1,000 |
2000/12/27 | 429 | 429 | 429 | 429 | 1,000 |
2000/12/25 | 401 | 401 | 401 | 401 | 1,000 |
2000/12/14 | 430 | 435 | 430 | 435 | 4,000 |
2000/12/11 | 410 | 410 | 410 | 410 | 1,000 |
2000/12/07 | 450 | 450 | 450 | 450 | 5,000 |
2000/11/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/28 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/27 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/08 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/07 | 398 | 398 | 398 | 398 | 1,000 |
2000/11/01 | 395 | 395 | 395 | 395 | 1,000 |
2000/10/27 | 401 | 401 | 401 | 401 | 1,000 |
2000/10/26 | 402 | 402 | 402 | 402 | 1,000 |
2000/10/24 | 402 | 402 | 400 | 400 | 2,000 |
2000/10/10 | 403 | 403 | 402 | 402 | 2,000 |
2000/10/06 | 403 | 403 | 403 | 403 | 1,000 |
2000/09/28 | 411 | 411 | 411 | 411 | 1,000 |
2000/09/25 | 413 | 413 | 413 | 413 | 3,000 |
2000/09/18 | 413 | 413 | 413 | 413 | 1,000 |
2000/09/12 | 413 | 413 | 413 | 413 | 2,000 |
2000/09/01 | 428 | 428 | 428 | 428 | 1,000 |
2000/08/28 | 434 | 434 | 434 | 434 | 1,000 |
2000/08/23 | 435 | 435 | 435 | 435 | 5,000 |
2000/08/10 | 440 | 440 | 440 | 440 | 1,000 |
2000/08/08 | 440 | 440 | 440 | 440 | 1,000 |
2000/07/31 | 444 | 444 | 444 | 444 | 1,000 |
2000/07/26 | 444 | 444 | 444 | 444 | 2,000 |
2000/07/21 | 445 | 445 | 445 | 445 | 1,000 |
2000/07/19 | 445 | 445 | 445 | 445 | 5,000 |
2000/07/13 | 428 | 428 | 428 | 428 | 1,000 |
2000/07/12 | 450 | 450 | 450 | 450 | 11,000 |
2000/07/11 | 435 | 435 | 435 | 435 | 2,000 |
2000/07/10 | 432 | 432 | 428 | 428 | 3,000 |
2000/07/07 | 425 | 425 | 425 | 425 | 2,000 |
2000/07/05 | 433 | 433 | 425 | 425 | 2,000 |
2000/07/04 | 433 | 433 | 433 | 433 | 1,000 |
2000/06/30 | 417 | 417 | 417 | 417 | 1,000 |
2000/06/28 | 412 | 412 | 412 | 412 | 1,000 |
2000/06/27 | 410 | 412 | 410 | 412 | 5,000 |
2000/06/26 | 411 | 411 | 411 | 411 | 1,000 |
2000/06/23 | 410 | 410 | 410 | 410 | 1,000 |
2000/06/21 | 405 | 405 | 405 | 405 | 2,000 |
2000/06/13 | 410 | 410 | 410 | 410 | 3,000 |
2000/06/07 | 410 | 410 | 410 | 410 | 1,000 |
2000/06/06 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/30 | 401 | 401 | 381 | 381 | 5,000 |
2000/05/26 | 410 | 410 | 401 | 401 | 6,000 |
2000/05/25 | 401 | 401 | 401 | 401 | 1,000 |
2000/05/19 | 413 | 413 | 413 | 413 | 1,000 |
2000/05/15 | 411 | 411 | 411 | 411 | 1,000 |
2000/05/12 | 435 | 435 | 435 | 435 | 1,000 |
2000/05/09 | 401 | 401 | 401 | 401 | 1,000 |
2000/05/02 | 417 | 417 | 417 | 417 | 1,000 |
2000/04/26 | 410 | 410 | 410 | 410 | 2,000 |
2000/04/18 | 410 | 410 | 408 | 408 | 3,000 |
2000/04/13 | 406 | 406 | 405 | 405 | 2,000 |
2000/04/12 | 437 | 437 | 437 | 437 | 1,000 |
2000/04/11 | 405 | 405 | 405 | 405 | 1,000 |
2000/04/05 | 436 | 436 | 425 | 425 | 2,000 |
2000/03/29 | 437 | 437 | 437 | 437 | 1,000 |
2000/03/27 | 438 | 449 | 438 | 449 | 3,000 |
2000/03/24 | 439 | 439 | 439 | 439 | 1,000 |
2000/03/17 | 409 | 409 | 405 | 405 | 4,000 |
2000/03/13 | 409 | 410 | 409 | 410 | 3,000 |
2000/03/03 | 409 | 410 | 409 | 410 | 3,000 |
2000/02/28 | 400 | 410 | 400 | 410 | 4,000 |
2000/02/25 | 400 | 400 | 400 | 400 | 1,000 |
2000/02/17 | 409 | 409 | 409 | 409 | 1,000 |
2000/02/14 | 411 | 411 | 410 | 410 | 2,000 |
2000/02/07 | 410 | 410 | 401 | 401 | 2,000 |
2000/02/02 | 411 | 411 | 411 | 411 | 2,000 |
2000/02/01 | 411 | 411 | 411 | 411 | 1,000 |
2000/01/31 | 412 | 412 | 411 | 411 | 2,000 |
2000/01/28 | 421 | 421 | 410 | 410 | 12,000 |
2000/01/27 | 491 | 491 | 491 | 491 | 15,000 |
2000/01/26 | 491 | 491 | 491 | 491 | 3,000 |
2000/01/25 | 411 | 411 | 411 | 411 | 1,000 |
2000/01/24 | 411 | 411 | 411 | 411 | 1,000 |
2000/01/20 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/19 | 401 | 410 | 401 | 410 | 5,000 |
2000/01/13 | 411 | 411 | 410 | 410 | 5,000 |
2000/01/11 | 411 | 411 | 411 | 411 | 1,000 |
2000/01/07 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/06 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/05 | 410 | 415 | 410 | 410 | 6,000 |