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 |
|---|---|---|---|---|---|
| 2002/12/26 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/12/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/12/24 | 356 | 356 | 355 | 355 | 21,000 |
| 2002/12/17 | 355 | 355 | 355 | 355 | 6,000 |
| 2002/12/13 | 355 | 355 | 355 | 355 | 3,000 |
| 2002/12/11 | 356 | 356 | 355 | 355 | 5,000 |
| 2002/12/10 | 352 | 355 | 352 | 355 | 2,000 |
| 2002/12/04 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/12/03 | 342 | 342 | 342 | 342 | 1,000 |
| 2002/11/29 | 351 | 352 | 351 | 352 | 2,000 |
| 2002/11/28 | 356 | 356 | 356 | 356 | 1,000 |
| 2002/11/27 | 346 | 346 | 346 | 346 | 1,000 |
| 2002/11/26 | 346 | 346 | 346 | 346 | 1,000 |
| 2002/11/22 | 346 | 346 | 346 | 346 | 1,000 |
| 2002/11/20 | 365 | 366 | 365 | 366 | 7,000 |
| 2002/11/19 | 366 | 366 | 366 | 366 | 5,000 |
| 2002/11/15 | 379 | 379 | 379 | 379 | 53,000 |
| 2002/11/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/11/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/11/12 | 379 | 379 | 340 | 340 | 4,000 |
| 2002/11/11 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/11/08 | 378 | 379 | 378 | 379 | 2,000 |
| 2002/11/06 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/11/05 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/11/01 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/10/31 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/10/29 | 360 | 375 | 350 | 375 | 4,000 |
| 2002/10/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/10/23 | 358 | 358 | 358 | 358 | 3,000 |
| 2002/10/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/10/10 | 360 | 360 | 360 | 360 | 5,000 |
| 2002/10/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/10/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/10/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/09/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2002/09/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/09/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/09/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/08/26 | 380 | 380 | 380 | 380 | 3,000 |
| 2002/08/23 | 380 | 380 | 380 | 380 | 5,000 |
| 2002/08/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/08/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/08/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/08/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/08/12 | 380 | 380 | 380 | 380 | 4,000 |
| 2002/08/07 | 381 | 381 | 381 | 381 | 1,000 |
| 2002/08/06 | 381 | 381 | 381 | 381 | 1,000 |
| 2002/08/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/07/31 | 385 | 385 | 385 | 385 | 3,000 |
| 2002/07/29 | 384 | 384 | 384 | 384 | 1,000 |
| 2002/07/26 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/07/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/07/15 | 390 | 390 | 390 | 390 | 2,000 |
| 2002/07/12 | 411 | 411 | 411 | 411 | 1,000 |
| 2002/07/11 | 392 | 392 | 392 | 392 | 1,000 |
| 2002/07/10 | 392 | 392 | 392 | 392 | 1,000 |
| 2002/07/09 | 392 | 392 | 392 | 392 | 1,000 |
| 2002/07/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/07/04 | 393 | 393 | 390 | 390 | 3,000 |
| 2002/07/03 | 393 | 393 | 393 | 393 | 4,000 |
| 2002/07/02 | 393 | 393 | 393 | 393 | 2,000 |
| 2002/07/01 | 390 | 390 | 390 | 390 | 2,000 |
| 2002/06/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2002/06/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2002/06/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/06/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/06/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/06/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2002/06/07 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/06/03 | 395 | 395 | 395 | 395 | 2,000 |
| 2002/05/31 | 391 | 391 | 391 | 391 | 1,000 |
| 2002/05/29 | 391 | 391 | 391 | 391 | 5,000 |
| 2002/05/27 | 387 | 387 | 387 | 387 | 1,000 |
| 2002/05/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/05/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/05/17 | 376 | 376 | 376 | 376 | 3,000 |
| 2002/05/14 | 376 | 376 | 376 | 376 | 2,000 |
| 2002/05/13 | 376 | 376 | 375 | 375 | 5,000 |
| 2002/05/10 | 375 | 376 | 375 | 376 | 2,000 |
| 2002/05/09 | 376 | 376 | 376 | 376 | 1,000 |
| 2002/05/08 | 376 | 376 | 376 | 376 | 1,000 |
| 2002/05/01 | 376 | 376 | 376 | 376 | 1,000 |
| 2002/04/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/04/26 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/04/23 | 390 | 390 | 390 | 390 | 3,000 |
| 2002/04/22 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/04/16 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/04/05 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/04/02 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/04/01 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/03/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/03/26 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/03/25 | 387 | 387 | 387 | 387 | 2,000 |
| 2002/03/22 | 387 | 387 | 387 | 387 | 1,000 |
| 2002/03/20 | 386 | 386 | 386 | 386 | 1,000 |
| 2002/03/19 | 381 | 385 | 381 | 385 | 2,000 |
| 2002/03/18 | 381 | 381 | 380 | 380 | 3,000 |
| 2002/03/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/03/12 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/03/11 | 388 | 388 | 388 | 388 | 1,000 |
| 2002/03/08 | 383 | 383 | 383 | 383 | 5,000 |
| 2002/03/07 | 383 | 383 | 379 | 379 | 5,000 |
| 2002/03/06 | 385 | 385 | 381 | 381 | 2,000 |
| 2002/03/05 | 426 | 426 | 385 | 385 | 2,000 |
| 2002/03/04 | 376 | 381 | 376 | 376 | 3,000 |
| 2002/03/01 | 376 | 376 | 376 | 376 | 1,000 |
| 2002/02/28 | 375 | 376 | 375 | 376 | 8,000 |
| 2002/02/26 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/02/18 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/02/15 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/01/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/01/28 | 378 | 378 | 378 | 378 | 2,000 |
| 2002/01/25 | 380 | 380 | 380 | 380 | 6,000 |
| 2002/01/22 | 380 | 380 | 380 | 380 | 7,000 |
| 2002/01/21 | 380 | 385 | 380 | 385 | 3,000 |
| 2002/01/18 | 380 | 380 | 380 | 380 | 6,000 |
| 2002/01/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/01/15 | 382 | 384 | 382 | 384 | 2,000 |
| 2002/01/08 | 385 | 385 | 385 | 385 | 4,000 |