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 |
|---|---|---|---|---|---|
| 2008/12/26 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/12/24 | 230 | 230 | 229 | 230 | 13,000 |
| 2008/12/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/18 | 210 | 220 | 210 | 210 | 10,000 |
| 2008/12/17 | 232 | 232 | 210 | 210 | 40,000 |
| 2008/12/16 | 231 | 231 | 230 | 230 | 2,000 |
| 2008/12/15 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/12/12 | 246 | 246 | 226 | 227 | 31,000 |
| 2008/12/11 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/12/10 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/12/09 | 247 | 247 | 247 | 247 | 2,000 |
| 2008/12/05 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/12/04 | 248 | 249 | 248 | 248 | 6,000 |
| 2008/12/03 | 250 | 250 | 248 | 248 | 6,000 |
| 2008/12/02 | 260 | 260 | 257 | 257 | 11,000 |
| 2008/12/01 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/11/28 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/11/27 | 263 | 263 | 261 | 261 | 5,000 |
| 2008/11/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/25 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/11/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/19 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/11/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/11/14 | 285 | 286 | 285 | 286 | 3,000 |
| 2008/11/13 | 288 | 288 | 285 | 285 | 2,000 |
| 2008/11/12 | 300 | 300 | 299 | 299 | 8,000 |
| 2008/11/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/11/07 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/11/06 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/11/05 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/11/04 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/10/29 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/10/28 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/10/27 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/10/24 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/10/23 | 315 | 315 | 315 | 315 | 4,000 |
| 2008/10/22 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/10/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/10/20 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/10/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/10/16 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/10/15 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/10/10 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/10/07 | 321 | 321 | 321 | 321 | 8,000 |
| 2008/10/06 | 371 | 371 | 366 | 366 | 2,000 |
| 2008/09/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/09/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/08/27 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/08/18 | 441 | 441 | 440 | 440 | 2,000 |
| 2008/08/12 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/08/08 | 450 | 460 | 450 | 460 | 2,000 |
| 2008/08/07 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/08/05 | 460 | 460 | 450 | 460 | 5,000 |
| 2008/08/04 | 460 | 460 | 460 | 460 | 4,000 |
| 2008/08/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/07/31 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/07/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/07/24 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/07/23 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/07/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/07/17 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/07/16 | 460 | 460 | 460 | 460 | 7,000 |
| 2008/07/15 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/07/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/07/03 | 480 | 480 | 480 | 480 | 7,000 |
| 2008/07/01 | 457 | 457 | 457 | 457 | 2,000 |
| 2008/06/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/06/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/06/23 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/06/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/06/16 | 465 | 465 | 465 | 465 | 9,000 |
| 2008/06/13 | 460 | 465 | 460 | 465 | 5,000 |
| 2008/06/12 | 460 | 460 | 460 | 460 | 7,000 |
| 2008/06/11 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/06/10 | 460 | 460 | 460 | 460 | 5,000 |
| 2008/06/09 | 456 | 460 | 450 | 450 | 7,000 |
| 2008/06/06 | 460 | 460 | 451 | 451 | 4,000 |
| 2008/06/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/06/04 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/06/03 | 460 | 460 | 460 | 460 | 6,000 |
| 2008/06/02 | 450 | 460 | 450 | 460 | 7,000 |
| 2008/05/30 | 455 | 455 | 450 | 450 | 4,000 |
| 2008/05/29 | 455 | 455 | 455 | 455 | 11,000 |
| 2008/05/28 | 455 | 455 | 455 | 455 | 2,000 |
| 2008/05/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/05/23 | 450 | 455 | 450 | 455 | 5,000 |
| 2008/05/22 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/05/21 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/05/20 | 440 | 450 | 440 | 450 | 12,000 |
| 2008/05/16 | 429 | 430 | 429 | 430 | 5,000 |
| 2008/05/15 | 420 | 430 | 420 | 430 | 2,000 |
| 2008/05/14 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/05/13 | 445 | 450 | 445 | 450 | 3,000 |
| 2008/05/12 | 440 | 445 | 440 | 445 | 3,000 |
| 2008/05/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/05/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/05/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/05/02 | 440 | 450 | 440 | 450 | 7,000 |
| 2008/05/01 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/04/30 | 459 | 460 | 459 | 460 | 4,000 |
| 2008/04/28 | 455 | 459 | 455 | 459 | 3,000 |
| 2008/04/25 | 440 | 455 | 440 | 455 | 22,000 |
| 2008/04/24 | 440 | 440 | 440 | 440 | 6,000 |
| 2008/04/23 | 440 | 440 | 440 | 440 | 9,000 |
| 2008/04/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/04/21 | 430 | 440 | 430 | 440 | 12,000 |
| 2008/04/18 | 439 | 445 | 421 | 425 | 6,000 |
| 2008/04/17 | 440 | 440 | 430 | 430 | 5,000 |
| 2008/04/16 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/04/15 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/04/14 | 440 | 440 | 440 | 440 | 4,000 |
| 2008/04/11 | 440 | 440 | 440 | 440 | 5,000 |
| 2008/04/10 | 440 | 440 | 440 | 440 | 11,000 |
| 2008/04/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/04/08 | 430 | 440 | 430 | 440 | 11,000 |
| 2008/04/07 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/04/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/04/03 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/04/02 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/04/01 | 415 | 430 | 415 | 430 | 10,000 |
| 2008/03/31 | 420 | 430 | 420 | 430 | 14,000 |
| 2008/03/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/03/27 | 430 | 430 | 425 | 430 | 12,000 |
| 2008/03/26 | 418 | 430 | 418 | 430 | 8,000 |
| 2008/03/25 | 425 | 430 | 425 | 430 | 92,000 |
| 2008/03/24 | 405 | 425 | 405 | 425 | 15,000 |
| 2008/03/21 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/03/19 | 400 | 405 | 400 | 405 | 2,000 |
| 2008/03/18 | 399 | 400 | 390 | 390 | 7,000 |
| 2008/03/17 | 400 | 400 | 400 | 400 | 17,000 |
| 2008/03/13 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/03/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/10 | 390 | 400 | 390 | 400 | 3,000 |
| 2008/03/07 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/03/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/03/04 | 390 | 390 | 388 | 390 | 5,000 |
| 2008/03/03 | 395 | 395 | 388 | 388 | 3,000 |
| 2008/02/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/02/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/02/27 | 392 | 397 | 392 | 395 | 7,000 |
| 2008/02/26 | 396 | 396 | 391 | 391 | 5,000 |
| 2008/02/25 | 393 | 396 | 393 | 396 | 2,000 |
| 2008/02/22 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/02/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/02/20 | 400 | 400 | 390 | 390 | 4,000 |
| 2008/02/14 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/02/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/01/31 | 401 | 401 | 400 | 400 | 2,000 |
| 2008/01/29 | 406 | 406 | 405 | 405 | 2,000 |
| 2008/01/28 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/01/24 | 415 | 415 | 415 | 415 | 2,000 |
| 2008/01/16 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/01/15 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/01/11 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/01/10 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/01/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/01/08 | 435 | 435 | 425 | 425 | 4,000 |
| 2008/01/07 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/01/04 | 431 | 431 | 431 | 431 | 1,000 |