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 |
---|---|---|---|---|---|
2007/12/27 | 439 | 439 | 439 | 439 | 1,000 |
2007/12/26 | 450 | 450 | 450 | 450 | 1,000 |
2007/12/19 | 450 | 450 | 450 | 450 | 1,000 |
2007/12/18 | 435 | 435 | 435 | 435 | 1,000 |
2007/12/17 | 435 | 435 | 435 | 435 | 1,000 |
2007/12/12 | 450 | 450 | 450 | 450 | 2,000 |
2007/12/05 | 438 | 438 | 438 | 438 | 1,000 |
2007/11/29 | 438 | 438 | 438 | 438 | 1,000 |
2007/11/26 | 439 | 439 | 439 | 439 | 1,000 |
2007/11/21 | 447 | 447 | 447 | 447 | 1,000 |
2007/11/14 | 450 | 450 | 450 | 450 | 1,000 |
2007/11/13 | 450 | 450 | 450 | 450 | 1,000 |
2007/11/05 | 461 | 461 | 452 | 452 | 2,000 |
2007/11/02 | 441 | 461 | 441 | 461 | 3,000 |
2007/11/01 | 431 | 433 | 431 | 433 | 2,000 |
2007/10/31 | 430 | 430 | 430 | 430 | 1,000 |
2007/10/30 | 430 | 430 | 430 | 430 | 1,000 |
2007/10/29 | 430 | 430 | 430 | 430 | 3,000 |
2007/10/25 | 430 | 430 | 430 | 430 | 6,000 |
2007/10/22 | 430 | 430 | 430 | 430 | 1,000 |
2007/10/19 | 431 | 431 | 431 | 431 | 1,000 |
2007/10/17 | 426 | 426 | 426 | 426 | 1,000 |
2007/10/02 | 421 | 421 | 417 | 417 | 2,000 |
2007/10/01 | 416 | 416 | 416 | 416 | 3,000 |
2007/09/28 | 452 | 452 | 412 | 412 | 6,000 |
2007/09/27 | 412 | 422 | 412 | 422 | 5,000 |
2007/09/25 | 400 | 430 | 400 | 430 | 3,000 |
2007/09/21 | 405 | 410 | 395 | 410 | 12,000 |
2007/09/20 | 425 | 430 | 422 | 430 | 6,000 |
2007/09/10 | 430 | 430 | 430 | 430 | 2,000 |
2007/08/31 | 431 | 431 | 431 | 431 | 1,000 |
2007/08/27 | 431 | 431 | 431 | 431 | 2,000 |
2007/08/20 | 430 | 430 | 430 | 430 | 1,000 |
2007/08/17 | 430 | 430 | 420 | 430 | 13,000 |
2007/08/16 | 433 | 433 | 430 | 430 | 7,000 |
2007/08/15 | 450 | 450 | 440 | 440 | 5,000 |
2007/08/14 | 460 | 460 | 460 | 460 | 1,000 |
2007/08/13 | 465 | 465 | 465 | 465 | 1,000 |
2007/08/09 | 470 | 470 | 470 | 470 | 3,000 |
2007/08/08 | 475 | 475 | 475 | 475 | 1,000 |
2007/08/07 | 475 | 475 | 475 | 475 | 1,000 |
2007/08/03 | 490 | 490 | 490 | 490 | 1,000 |
2007/08/02 | 491 | 492 | 490 | 490 | 5,000 |
2007/08/01 | 491 | 500 | 490 | 490 | 4,000 |
2007/07/31 | 491 | 491 | 491 | 491 | 1,000 |
2007/07/30 | 491 | 491 | 491 | 491 | 3,000 |
2007/07/26 | 496 | 496 | 491 | 491 | 23,000 |
2007/07/23 | 496 | 496 | 496 | 496 | 1,000 |
2007/07/20 | 500 | 500 | 500 | 500 | 1,000 |
2007/07/19 | 500 | 500 | 494 | 494 | 2,000 |
2007/07/18 | 500 | 500 | 500 | 500 | 25,000 |
2007/07/17 | 500 | 500 | 500 | 500 | 8,000 |
2007/07/13 | 500 | 500 | 500 | 500 | 4,000 |
2007/07/12 | 497 | 497 | 497 | 497 | 1,000 |
2007/07/11 | 504 | 504 | 500 | 500 | 4,000 |
2007/07/10 | 505 | 505 | 505 | 505 | 2,000 |
2007/07/09 | 505 | 505 | 505 | 505 | 1,000 |
2007/07/06 | 505 | 505 | 505 | 505 | 4,000 |
2007/07/05 | 505 | 506 | 505 | 505 | 4,000 |
2007/07/04 | 509 | 510 | 506 | 510 | 4,000 |
2007/07/03 | 507 | 510 | 507 | 510 | 5,000 |
2007/07/02 | 510 | 510 | 510 | 510 | 11,000 |
2007/06/29 | 510 | 510 | 510 | 510 | 7,000 |
2007/06/28 | 510 | 510 | 510 | 510 | 3,000 |
2007/06/19 | 550 | 550 | 550 | 550 | 1,000 |
2007/06/18 | 550 | 550 | 550 | 550 | 3,000 |
2007/06/11 | 565 | 565 | 565 | 565 | 1,000 |
2007/06/07 | 565 | 565 | 565 | 565 | 2,000 |
2007/05/31 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/25 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/22 | 575 | 575 | 575 | 575 | 3,000 |
2007/05/18 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/17 | 575 | 579 | 575 | 579 | 3,000 |
2007/05/15 | 569 | 575 | 569 | 575 | 4,000 |
2007/05/14 | 560 | 569 | 560 | 569 | 2,000 |
2007/05/10 | 571 | 571 | 570 | 570 | 2,000 |
2007/05/08 | 571 | 581 | 571 | 581 | 5,000 |
2007/04/25 | 610 | 610 | 610 | 610 | 1,000 |
2007/04/24 | 590 | 590 | 590 | 590 | 2,000 |
2007/04/19 | 590 | 590 | 590 | 590 | 2,000 |
2007/04/18 | 590 | 590 | 590 | 590 | 2,000 |
2007/04/16 | 600 | 600 | 600 | 600 | 3,000 |
2007/04/12 | 600 | 610 | 600 | 610 | 2,000 |
2007/04/05 | 630 | 630 | 620 | 620 | 2,000 |
2007/04/02 | 670 | 670 | 670 | 670 | 1,000 |
2007/03/30 | 670 | 670 | 670 | 670 | 1,000 |
2007/03/29 | 674 | 674 | 674 | 674 | 2,000 |
2007/03/28 | 674 | 674 | 674 | 674 | 2,000 |
2007/03/27 | 656 | 676 | 656 | 676 | 2,000 |
2007/03/26 | 620 | 658 | 620 | 658 | 5,000 |
2007/03/23 | 649 | 649 | 649 | 649 | 2,000 |
2007/03/22 | 648 | 648 | 619 | 636 | 3,000 |
2007/03/20 | 658 | 658 | 658 | 658 | 1,000 |
2007/03/19 | 645 | 648 | 645 | 648 | 2,000 |
2007/03/16 | 649 | 649 | 606 | 606 | 3,000 |
2007/03/15 | 630 | 630 | 630 | 630 | 1,000 |
2007/03/12 | 630 | 630 | 630 | 630 | 1,000 |
2007/03/07 | 620 | 620 | 620 | 620 | 1,000 |
2007/03/06 | 620 | 630 | 620 | 630 | 2,000 |
2007/03/05 | 610 | 610 | 610 | 610 | 2,000 |
2007/03/02 | 634 | 634 | 634 | 634 | 2,000 |
2007/03/01 | 604 | 624 | 604 | 624 | 4,000 |
2007/02/28 | 590 | 620 | 590 | 620 | 5,000 |
2007/02/27 | 611 | 620 | 611 | 620 | 2,000 |
2007/02/26 | 590 | 590 | 590 | 590 | 2,000 |
2007/02/19 | 620 | 620 | 620 | 620 | 3,000 |
2007/02/15 | 609 | 610 | 609 | 610 | 2,000 |
2007/02/06 | 600 | 600 | 600 | 600 | 1,000 |
2007/01/29 | 601 | 601 | 600 | 600 | 3,000 |
2007/01/25 | 601 | 601 | 601 | 601 | 1,000 |
2007/01/16 | 592 | 592 | 592 | 592 | 1,000 |
2007/01/10 | 585 | 585 | 585 | 585 | 1,000 |
2007/01/04 | 585 | 585 | 585 | 585 | 2,000 |