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 |
|---|---|---|---|---|---|
| 2003/12/30 | 390 | 391 | 390 | 391 | 2,000 |
| 2003/12/29 | 390 | 390 | 375 | 380 | 4,000 |
| 2003/12/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/12/24 | 390 | 390 | 390 | 390 | 7,000 |
| 2003/12/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/12/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/12/17 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/12/16 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/15 | 385 | 390 | 385 | 390 | 4,000 |
| 2003/12/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/12/10 | 385 | 385 | 381 | 381 | 5,000 |
| 2003/12/04 | 385 | 385 | 385 | 385 | 4,000 |
| 2003/12/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/12/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/11/26 | 386 | 386 | 385 | 385 | 2,000 |
| 2003/11/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/19 | 370 | 371 | 370 | 371 | 2,000 |
| 2003/11/18 | 363 | 365 | 363 | 365 | 2,000 |
| 2003/11/17 | 383 | 383 | 371 | 371 | 5,000 |
| 2003/11/14 | 383 | 383 | 383 | 383 | 3,000 |
| 2003/11/13 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/11/11 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/11/10 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/11/07 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/10/31 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/10/29 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/10/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/10/27 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/10/23 | 405 | 405 | 400 | 400 | 7,000 |
| 2003/10/22 | 405 | 407 | 404 | 407 | 5,000 |
| 2003/10/21 | 398 | 403 | 398 | 403 | 12,000 |
| 2003/10/20 | 394 | 395 | 394 | 395 | 7,000 |
| 2003/10/17 | 390 | 393 | 388 | 393 | 7,000 |
| 2003/10/16 | 386 | 392 | 386 | 392 | 10,000 |
| 2003/10/15 | 382 | 382 | 382 | 382 | 2,000 |
| 2003/10/14 | 381 | 381 | 380 | 380 | 5,000 |
| 2003/10/10 | 381 | 381 | 380 | 380 | 4,000 |
| 2003/10/09 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/10/06 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/10/03 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/10/02 | 374 | 380 | 374 | 380 | 9,000 |
| 2003/09/30 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/09/29 | 369 | 371 | 369 | 371 | 6,000 |
| 2003/09/26 | 371 | 371 | 370 | 370 | 4,000 |
| 2003/09/25 | 375 | 375 | 371 | 371 | 11,000 |
| 2003/09/24 | 375 | 375 | 375 | 375 | 8,000 |
| 2003/09/22 | 372 | 373 | 372 | 373 | 2,000 |
| 2003/09/19 | 376 | 376 | 372 | 372 | 28,000 |
| 2003/09/18 | 375 | 375 | 375 | 375 | 6,000 |
| 2003/09/17 | 383 | 385 | 383 | 385 | 3,000 |
| 2003/09/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/09/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/11 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/09/09 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/08 | 383 | 383 | 383 | 383 | 2,000 |
| 2003/09/03 | 380 | 385 | 380 | 385 | 3,000 |
| 2003/09/02 | 375 | 377 | 375 | 377 | 2,000 |
| 2003/09/01 | 368 | 375 | 368 | 375 | 4,000 |
| 2003/08/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/28 | 379 | 385 | 379 | 385 | 7,000 |
| 2003/08/27 | 380 | 380 | 379 | 379 | 3,000 |
| 2003/08/26 | 380 | 380 | 379 | 379 | 5,000 |
| 2003/08/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/08/22 | 375 | 379 | 375 | 379 | 3,000 |
| 2003/08/21 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/08/20 | 375 | 380 | 375 | 380 | 8,000 |
| 2003/08/19 | 370 | 380 | 370 | 380 | 13,000 |
| 2003/08/18 | 363 | 365 | 363 | 365 | 3,000 |
| 2003/08/15 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/08/13 | 362 | 362 | 362 | 362 | 2,000 |
| 2003/08/12 | 362 | 362 | 362 | 362 | 3,000 |
| 2003/08/11 | 362 | 362 | 362 | 362 | 1,000 |
| 2003/08/06 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/08/05 | 362 | 362 | 362 | 362 | 3,000 |
| 2003/08/04 | 365 | 366 | 365 | 366 | 2,000 |
| 2003/08/01 | 365 | 365 | 364 | 364 | 4,000 |
| 2003/07/31 | 370 | 370 | 365 | 365 | 6,000 |
| 2003/07/30 | 370 | 371 | 370 | 370 | 3,000 |
| 2003/07/29 | 365 | 370 | 365 | 370 | 5,000 |
| 2003/07/28 | 361 | 365 | 361 | 365 | 5,000 |
| 2003/07/25 | 360 | 361 | 360 | 361 | 4,000 |
| 2003/07/24 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/07/18 | 366 | 366 | 366 | 366 | 2,000 |
| 2003/07/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/07/15 | 365 | 370 | 365 | 370 | 6,000 |
| 2003/07/14 | 375 | 375 | 363 | 363 | 2,000 |
| 2003/07/08 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/07/07 | 375 | 380 | 375 | 380 | 10,000 |
| 2003/07/04 | 376 | 376 | 375 | 375 | 4,000 |
| 2003/07/03 | 376 | 376 | 376 | 376 | 3,000 |
| 2003/07/02 | 371 | 375 | 371 | 375 | 4,000 |
| 2003/07/01 | 369 | 370 | 369 | 370 | 4,000 |
| 2003/06/30 | 370 | 370 | 368 | 368 | 10,000 |
| 2003/06/27 | 368 | 368 | 368 | 368 | 1,000 |
| 2003/06/26 | 362 | 368 | 362 | 368 | 2,000 |
| 2003/06/24 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/06/23 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/06/20 | 360 | 360 | 360 | 360 | 7,000 |
| 2003/06/19 | 359 | 360 | 355 | 355 | 3,000 |
| 2003/06/18 | 355 | 360 | 355 | 360 | 3,000 |
| 2003/06/17 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/06/16 | 348 | 361 | 348 | 354 | 5,000 |
| 2003/06/13 | 356 | 362 | 356 | 362 | 7,000 |
| 2003/06/12 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/06/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/09 | 354 | 354 | 354 | 354 | 1,000 |
| 2003/06/05 | 347 | 360 | 347 | 360 | 3,000 |
| 2003/06/04 | 346 | 346 | 346 | 346 | 2,000 |
| 2003/06/03 | 346 | 346 | 346 | 346 | 1,000 |
| 2003/06/02 | 346 | 346 | 346 | 346 | 1,000 |
| 2003/05/29 | 348 | 348 | 345 | 345 | 2,000 |
| 2003/05/28 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/05/27 | 348 | 348 | 348 | 348 | 2,000 |
| 2003/05/26 | 349 | 350 | 348 | 348 | 5,000 |
| 2003/05/19 | 348 | 348 | 348 | 348 | 4,000 |
| 2003/04/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/04/28 | 356 | 356 | 356 | 356 | 2,000 |
| 2003/04/24 | 358 | 358 | 358 | 358 | 2,000 |
| 2003/04/23 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/04/22 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/04/21 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/04/18 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/04/17 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/04/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/03/26 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/03/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/03/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/03/20 | 362 | 365 | 362 | 365 | 3,000 |
| 2003/03/17 | 362 | 362 | 362 | 362 | 3,000 |
| 2003/03/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/28 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/27 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/26 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/02/24 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/02/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/18 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/02/17 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/02/14 | 365 | 365 | 363 | 363 | 7,000 |
| 2003/02/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/10 | 360 | 365 | 360 | 365 | 4,000 |
| 2003/01/30 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/01/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/21 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/01/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/08 | 375 | 375 | 370 | 370 | 2,000 |