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 |
|---|---|---|---|---|---|
| 2006/12/27 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/12/26 | 584 | 584 | 584 | 584 | 1,000 |
| 2006/12/22 | 590 | 590 | 575 | 575 | 3,000 |
| 2006/12/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/12/19 | 591 | 591 | 591 | 591 | 2,000 |
| 2006/12/18 | 586 | 590 | 586 | 590 | 9,000 |
| 2006/12/14 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/12/12 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/12/08 | 630 | 630 | 625 | 625 | 2,000 |
| 2006/12/07 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/12/06 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/11/30 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/11/27 | 651 | 651 | 651 | 651 | 1,000 |
| 2006/11/24 | 651 | 651 | 651 | 651 | 2,000 |
| 2006/11/16 | 651 | 651 | 651 | 651 | 1,000 |
| 2006/11/14 | 676 | 676 | 676 | 676 | 12,000 |
| 2006/11/13 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/11/07 | 676 | 676 | 676 | 676 | 13,000 |
| 2006/11/06 | 680 | 680 | 677 | 677 | 2,000 |
| 2006/11/02 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/31 | 680 | 680 | 677 | 677 | 2,000 |
| 2006/10/30 | 677 | 677 | 677 | 677 | 1,000 |
| 2006/10/27 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/26 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/25 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/10/24 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/23 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/20 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/19 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/17 | 680 | 680 | 676 | 676 | 5,000 |
| 2006/10/10 | 677 | 680 | 677 | 680 | 2,000 |
| 2006/10/04 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/03 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/09/27 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/26 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/07 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/09/01 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/08/31 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/08/28 | 700 | 700 | 690 | 690 | 2,000 |
| 2006/08/21 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/08/18 | 699 | 699 | 691 | 691 | 2,000 |
| 2006/08/10 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/08/07 | 701 | 701 | 701 | 701 | 1,000 |
| 2006/08/04 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/07/31 | 729 | 729 | 729 | 729 | 1,000 |
| 2006/07/21 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/07/19 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/07/12 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/07/07 | 730 | 730 | 730 | 730 | 6,000 |
| 2006/07/03 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/06/30 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/06/27 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/06/26 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/06/23 | 711 | 711 | 710 | 710 | 3,000 |
| 2006/06/21 | 710 | 710 | 710 | 710 | 4,000 |
| 2006/06/19 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/06/13 | 710 | 710 | 710 | 710 | 7,000 |
| 2006/06/12 | 710 | 710 | 710 | 710 | 7,000 |
| 2006/06/09 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/06/08 | 710 | 710 | 710 | 710 | 5,000 |
| 2006/06/07 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/06/06 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/06/05 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/06/02 | 715 | 715 | 710 | 710 | 23,000 |
| 2006/06/01 | 715 | 715 | 715 | 715 | 3,000 |
| 2006/05/31 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/05/30 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/05/26 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/05/25 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/05/24 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/05/23 | 720 | 720 | 717 | 717 | 3,000 |
| 2006/05/18 | 730 | 730 | 720 | 720 | 3,000 |
| 2006/05/17 | 738 | 738 | 730 | 730 | 3,000 |
| 2006/05/15 | 745 | 745 | 745 | 745 | 3,000 |
| 2006/05/09 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/05/08 | 760 | 760 | 760 | 760 | 4,000 |
| 2006/05/02 | 760 | 760 | 760 | 760 | 11,000 |
| 2006/05/01 | 760 | 760 | 760 | 760 | 7,000 |
| 2006/04/28 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/04/26 | 765 | 765 | 760 | 760 | 2,000 |
| 2006/04/21 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/04/20 | 760 | 760 | 760 | 760 | 12,000 |
| 2006/04/19 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/04/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/04/12 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/04/11 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/04/10 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/04/05 | 775 | 775 | 775 | 775 | 1,000 |
| 2006/04/04 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/04/03 | 762 | 763 | 760 | 760 | 7,000 |
| 2006/03/31 | 761 | 770 | 761 | 770 | 5,000 |
| 2006/03/30 | 762 | 762 | 760 | 760 | 6,000 |
| 2006/03/29 | 761 | 761 | 761 | 761 | 1,000 |
| 2006/03/27 | 761 | 761 | 761 | 761 | 2,000 |
| 2006/03/24 | 769 | 769 | 769 | 769 | 1,000 |
| 2006/03/22 | 769 | 769 | 769 | 769 | 1,000 |
| 2006/03/20 | 762 | 762 | 762 | 762 | 2,000 |
| 2006/03/16 | 765 | 765 | 763 | 763 | 3,000 |
| 2006/03/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/03/08 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/03/07 | 770 | 770 | 770 | 770 | 4,000 |
| 2006/03/06 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/03/02 | 760 | 760 | 760 | 760 | 3,000 |
| 2006/02/28 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/02/24 | 770 | 770 | 770 | 770 | 5,000 |
| 2006/02/23 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/02/21 | 765 | 765 | 760 | 760 | 3,000 |
| 2006/02/20 | 781 | 781 | 765 | 765 | 14,000 |
| 2006/02/17 | 771 | 790 | 771 | 790 | 3,000 |
| 2006/02/14 | 761 | 761 | 750 | 750 | 5,000 |
| 2006/02/13 | 800 | 800 | 775 | 775 | 3,000 |
| 2006/02/10 | 797 | 797 | 797 | 797 | 1,000 |
| 2006/02/09 | 786 | 796 | 786 | 796 | 3,000 |
| 2006/02/08 | 785 | 785 | 785 | 785 | 2,000 |
| 2006/02/06 | 783 | 783 | 782 | 782 | 2,000 |
| 2006/02/03 | 782 | 782 | 782 | 782 | 1,000 |
| 2006/02/02 | 791 | 791 | 782 | 782 | 6,000 |
| 2006/02/01 | 792 | 792 | 791 | 791 | 2,000 |
| 2006/01/31 | 790 | 790 | 790 | 790 | 2,000 |
| 2006/01/30 | 782 | 782 | 782 | 782 | 1,000 |
| 2006/01/27 | 780 | 780 | 780 | 780 | 2,000 |
| 2006/01/26 | 775 | 785 | 775 | 785 | 2,000 |
| 2006/01/25 | 775 | 775 | 775 | 775 | 1,000 |
| 2006/01/24 | 733 | 745 | 733 | 745 | 7,000 |
| 2006/01/23 | 763 | 763 | 763 | 763 | 1,000 |
| 2006/01/19 | 715 | 741 | 715 | 740 | 7,000 |
| 2006/01/18 | 820 | 820 | 750 | 750 | 8,000 |
| 2006/01/17 | 805 | 805 | 802 | 802 | 3,000 |
| 2006/01/16 | 818 | 818 | 778 | 788 | 4,000 |
| 2006/01/13 | 829 | 829 | 829 | 829 | 1,000 |
| 2006/01/12 | 826 | 826 | 825 | 825 | 3,000 |
| 2006/01/11 | 830 | 830 | 794 | 804 | 4,000 |
| 2006/01/10 | 818 | 838 | 818 | 830 | 8,000 |
| 2006/01/06 | 807 | 807 | 807 | 807 | 1,000 |
| 2006/01/05 | 833 | 833 | 768 | 787 | 8,000 |
| 2006/01/04 | 760 | 760 | 760 | 760 | 1,000 |