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 |
---|---|---|---|---|---|
2005/12/29 | 741 | 741 | 730 | 730 | 5,000 |
2005/12/28 | 755 | 755 | 745 | 745 | 6,000 |
2005/12/27 | 743 | 746 | 743 | 745 | 7,000 |
2005/12/26 | 738 | 743 | 738 | 740 | 5,000 |
2005/12/21 | 730 | 730 | 720 | 730 | 7,000 |
2005/12/20 | 723 | 729 | 723 | 729 | 4,000 |
2005/12/19 | 722 | 730 | 720 | 720 | 4,000 |
2005/12/14 | 730 | 730 | 713 | 713 | 14,000 |
2005/12/13 | 728 | 730 | 728 | 730 | 4,000 |
2005/12/12 | 720 | 725 | 720 | 725 | 4,000 |
2005/12/09 | 717 | 717 | 717 | 717 | 3,000 |
2005/12/08 | 717 | 717 | 717 | 717 | 2,000 |
2005/12/07 | 719 | 719 | 717 | 717 | 5,000 |
2005/12/06 | 725 | 725 | 718 | 718 | 3,000 |
2005/12/05 | 717 | 725 | 716 | 716 | 3,000 |
2005/12/02 | 714 | 720 | 714 | 720 | 4,000 |
2005/12/01 | 711 | 711 | 710 | 710 | 2,000 |
2005/11/30 | 711 | 711 | 711 | 711 | 1,000 |
2005/11/29 | 720 | 720 | 720 | 720 | 1,000 |
2005/11/28 | 721 | 721 | 720 | 720 | 4,000 |
2005/11/25 | 723 | 723 | 723 | 723 | 1,000 |
2005/11/22 | 731 | 731 | 731 | 731 | 1,000 |
2005/11/21 | 732 | 732 | 732 | 732 | 2,000 |
2005/11/18 | 731 | 731 | 731 | 731 | 2,000 |
2005/11/16 | 731 | 731 | 730 | 730 | 3,000 |
2005/11/15 | 738 | 738 | 735 | 735 | 3,000 |
2005/11/14 | 739 | 740 | 739 | 740 | 4,000 |
2005/11/10 | 740 | 740 | 740 | 740 | 1,000 |
2005/11/09 | 739 | 739 | 739 | 739 | 2,000 |
2005/11/08 | 739 | 739 | 739 | 739 | 1,000 |
2005/11/07 | 720 | 720 | 720 | 720 | 1,000 |
2005/11/04 | 750 | 750 | 740 | 740 | 3,000 |
2005/11/01 | 753 | 753 | 753 | 753 | 1,000 |
2005/10/31 | 755 | 755 | 753 | 753 | 4,000 |
2005/10/28 | 758 | 758 | 753 | 753 | 2,000 |
2005/10/27 | 758 | 758 | 758 | 758 | 1,000 |
2005/10/26 | 759 | 759 | 759 | 759 | 1,000 |
2005/10/25 | 760 | 760 | 760 | 760 | 1,000 |
2005/10/24 | 762 | 762 | 753 | 753 | 2,000 |
2005/10/21 | 762 | 762 | 762 | 762 | 1,000 |
2005/10/20 | 762 | 762 | 762 | 762 | 2,000 |
2005/10/19 | 762 | 762 | 762 | 762 | 1,000 |
2005/10/18 | 762 | 762 | 762 | 762 | 3,000 |
2005/10/17 | 763 | 763 | 763 | 763 | 2,000 |
2005/10/14 | 750 | 762 | 750 | 762 | 7,000 |
2005/10/13 | 754 | 754 | 750 | 750 | 4,000 |
2005/10/12 | 752 | 752 | 752 | 752 | 4,000 |
2005/10/11 | 750 | 750 | 750 | 750 | 1,000 |
2005/10/07 | 741 | 741 | 741 | 741 | 1,000 |
2005/10/06 | 740 | 740 | 740 | 740 | 2,000 |
2005/10/05 | 739 | 739 | 739 | 739 | 1,000 |
2005/10/04 | 725 | 730 | 725 | 730 | 4,000 |
2005/09/30 | 720 | 720 | 720 | 720 | 1,000 |
2005/09/28 | 719 | 719 | 719 | 719 | 1,000 |
2005/09/27 | 720 | 720 | 711 | 711 | 5,000 |
2005/09/26 | 720 | 720 | 720 | 720 | 1,000 |
2005/09/22 | 720 | 720 | 719 | 720 | 3,000 |
2005/09/20 | 706 | 710 | 706 | 710 | 3,000 |
2005/09/16 | 710 | 712 | 710 | 712 | 2,000 |
2005/09/15 | 710 | 710 | 710 | 710 | 1,000 |
2005/09/14 | 710 | 710 | 710 | 710 | 3,000 |
2005/09/13 | 711 | 721 | 711 | 721 | 2,000 |
2005/09/12 | 711 | 711 | 710 | 710 | 2,000 |
2005/09/08 | 717 | 718 | 708 | 718 | 3,000 |
2005/09/01 | 707 | 716 | 707 | 716 | 3,000 |
2005/08/31 | 707 | 717 | 707 | 717 | 2,000 |
2005/08/29 | 706 | 706 | 706 | 706 | 2,000 |
2005/08/26 | 708 | 708 | 707 | 707 | 2,000 |
2005/08/25 | 711 | 711 | 711 | 711 | 1,000 |
2005/08/24 | 715 | 715 | 715 | 715 | 1,000 |
2005/08/23 | 710 | 720 | 710 | 720 | 5,000 |
2005/08/22 | 715 | 715 | 714 | 715 | 4,000 |
2005/08/19 | 716 | 716 | 716 | 716 | 1,000 |
2005/08/18 | 715 | 715 | 715 | 715 | 1,000 |
2005/08/15 | 720 | 720 | 720 | 720 | 1,000 |
2005/08/09 | 706 | 719 | 706 | 719 | 3,000 |
2005/08/08 | 715 | 715 | 706 | 706 | 8,000 |
2005/08/05 | 719 | 722 | 719 | 722 | 2,000 |
2005/08/04 | 708 | 708 | 708 | 708 | 1,000 |
2005/08/02 | 706 | 706 | 706 | 706 | 1,000 |
2005/07/29 | 706 | 706 | 706 | 706 | 1,000 |
2005/07/27 | 715 | 720 | 715 | 720 | 4,000 |
2005/07/26 | 715 | 715 | 715 | 715 | 1,000 |
2005/07/25 | 700 | 700 | 700 | 700 | 3,000 |
2005/07/22 | 710 | 710 | 710 | 710 | 1,000 |
2005/07/19 | 710 | 710 | 710 | 710 | 3,000 |
2005/07/14 | 719 | 720 | 719 | 720 | 6,000 |
2005/07/13 | 700 | 700 | 700 | 700 | 6,000 |
2005/07/12 | 702 | 719 | 702 | 719 | 2,000 |
2005/07/08 | 687 | 710 | 687 | 710 | 5,000 |
2005/07/06 | 710 | 710 | 710 | 710 | 1,000 |
2005/07/05 | 690 | 690 | 690 | 690 | 1,000 |
2005/07/04 | 688 | 689 | 688 | 689 | 4,000 |
2005/07/01 | 680 | 680 | 680 | 680 | 9,000 |
2005/06/30 | 680 | 680 | 680 | 680 | 1,000 |
2005/06/29 | 673 | 680 | 673 | 680 | 3,000 |
2005/06/28 | 664 | 664 | 663 | 664 | 6,000 |
2005/06/27 | 663 | 663 | 661 | 661 | 2,000 |
2005/06/23 | 671 | 680 | 671 | 671 | 5,000 |
2005/06/22 | 661 | 670 | 660 | 670 | 16,000 |
2005/06/21 | 680 | 690 | 680 | 680 | 8,000 |
2005/06/20 | 690 | 690 | 690 | 690 | 1,000 |
2005/06/15 | 690 | 690 | 690 | 690 | 4,000 |
2005/06/14 | 690 | 690 | 690 | 690 | 2,000 |
2005/06/13 | 680 | 690 | 680 | 690 | 4,000 |
2005/06/10 | 670 | 670 | 670 | 670 | 4,000 |
2005/06/07 | 710 | 710 | 702 | 702 | 2,000 |
2005/06/03 | 710 | 710 | 710 | 710 | 2,000 |
2005/06/01 | 715 | 715 | 715 | 715 | 5,000 |
2005/05/31 | 720 | 720 | 711 | 711 | 6,000 |
2005/05/30 | 710 | 720 | 709 | 720 | 58,000 |
2005/05/27 | 710 | 710 | 710 | 710 | 4,000 |
2005/05/26 | 715 | 715 | 715 | 715 | 1,000 |
2005/05/25 | 725 | 725 | 720 | 720 | 23,000 |
2005/05/24 | 727 | 727 | 725 | 725 | 13,000 |
2005/05/23 | 725 | 725 | 723 | 725 | 8,000 |
2005/05/20 | 725 | 725 | 723 | 725 | 10,000 |
2005/05/19 | 725 | 725 | 716 | 725 | 7,000 |
2005/05/18 | 715 | 750 | 715 | 750 | 17,000 |
2005/05/17 | 725 | 725 | 725 | 725 | 1,000 |
2005/05/16 | 736 | 736 | 736 | 736 | 4,000 |
2005/05/13 | 755 | 755 | 755 | 755 | 2,000 |
2005/05/12 | 760 | 760 | 760 | 760 | 2,000 |
2005/05/09 | 750 | 763 | 750 | 763 | 9,000 |
2005/05/06 | 760 | 760 | 760 | 760 | 2,000 |
2005/04/28 | 725 | 760 | 725 | 760 | 4,000 |
2005/04/27 | 730 | 730 | 730 | 730 | 1,000 |
2005/04/26 | 735 | 735 | 732 | 735 | 3,000 |
2005/04/25 | 727 | 727 | 727 | 727 | 1,000 |
2005/04/21 | 730 | 730 | 725 | 725 | 2,000 |
2005/04/19 | 725 | 745 | 725 | 745 | 5,000 |
2005/04/18 | 730 | 760 | 725 | 725 | 10,000 |
2005/04/15 | 730 | 730 | 730 | 730 | 1,000 |
2005/04/14 | 710 | 710 | 710 | 710 | 2,000 |
2005/04/13 | 730 | 740 | 730 | 740 | 5,000 |
2005/04/12 | 730 | 730 | 730 | 730 | 4,000 |
2005/04/11 | 730 | 730 | 729 | 729 | 3,000 |
2005/04/08 | 725 | 730 | 725 | 730 | 7,000 |
2005/04/07 | 701 | 701 | 701 | 701 | 1,000 |
2005/04/06 | 700 | 700 | 700 | 700 | 3,000 |
2005/04/04 | 660 | 660 | 660 | 660 | 10,000 |
2005/04/01 | 695 | 695 | 695 | 695 | 1,000 |
2005/03/28 | 720 | 720 | 720 | 720 | 2,000 |
2005/03/25 | 739 | 739 | 720 | 720 | 10,000 |
2005/03/24 | 740 | 740 | 739 | 739 | 5,000 |
2005/03/23 | 720 | 720 | 710 | 710 | 5,000 |
2005/03/22 | 710 | 720 | 700 | 701 | 14,000 |
2005/03/18 | 683 | 700 | 683 | 700 | 14,000 |
2005/03/17 | 660 | 685 | 660 | 685 | 6,000 |
2005/03/16 | 660 | 660 | 660 | 660 | 5,000 |
2005/03/15 | 655 | 655 | 655 | 655 | 3,000 |
2005/03/14 | 651 | 651 | 651 | 651 | 3,000 |
2005/03/11 | 644 | 650 | 644 | 650 | 6,000 |
2005/03/10 | 644 | 644 | 644 | 644 | 1,000 |
2005/03/09 | 630 | 634 | 630 | 634 | 2,000 |
2005/03/08 | 640 | 640 | 630 | 630 | 7,000 |
2005/03/07 | 660 | 660 | 631 | 631 | 5,000 |
2005/03/04 | 640 | 650 | 640 | 650 | 2,000 |
2005/03/03 | 641 | 641 | 641 | 641 | 2,000 |
2005/03/02 | 640 | 640 | 636 | 640 | 6,000 |
2005/03/01 | 635 | 659 | 635 | 659 | 4,000 |
2005/02/28 | 660 | 660 | 660 | 660 | 1,000 |
2005/02/25 | 650 | 660 | 650 | 660 | 5,000 |
2005/02/24 | 635 | 650 | 635 | 650 | 6,000 |
2005/02/21 | 617 | 617 | 610 | 610 | 5,000 |
2005/02/18 | 615 | 615 | 615 | 615 | 2,000 |
2005/02/17 | 610 | 610 | 610 | 610 | 1,000 |
2005/02/16 | 610 | 610 | 610 | 610 | 4,000 |
2005/02/15 | 598 | 610 | 598 | 610 | 7,000 |
2005/02/14 | 595 | 595 | 595 | 595 | 12,000 |
2005/02/10 | 589 | 589 | 589 | 589 | 1,000 |
2005/02/09 | 589 | 589 | 589 | 589 | 2,000 |
2005/02/07 | 584 | 584 | 584 | 584 | 1,000 |
2005/02/04 | 573 | 584 | 573 | 584 | 2,000 |
2005/02/01 | 575 | 575 | 575 | 575 | 2,000 |
2005/01/28 | 575 | 575 | 575 | 575 | 5,000 |
2005/01/27 | 580 | 580 | 580 | 580 | 1,000 |
2005/01/26 | 590 | 590 | 575 | 575 | 11,000 |
2005/01/25 | 590 | 590 | 580 | 580 | 5,000 |
2005/01/24 | 584 | 584 | 580 | 580 | 6,000 |
2005/01/21 | 585 | 585 | 585 | 585 | 2,000 |
2005/01/20 | 585 | 585 | 585 | 585 | 2,000 |
2005/01/19 | 587 | 587 | 585 | 585 | 6,000 |
2005/01/18 | 586 | 586 | 585 | 585 | 4,000 |
2005/01/17 | 590 | 590 | 589 | 589 | 10,000 |
2005/01/14 | 589 | 589 | 588 | 589 | 3,000 |
2005/01/13 | 590 | 590 | 590 | 590 | 1,000 |
2005/01/12 | 587 | 590 | 587 | 590 | 2,000 |
2005/01/07 | 585 | 585 | 585 | 585 | 1,000 |
2005/01/05 | 585 | 585 | 585 | 585 | 1,000 |
2005/01/04 | 598 | 598 | 598 | 598 | 1,000 |