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 |
---|---|---|---|---|---|
2009/12/30 | 280 | 280 | 280 | 280 | 10,000 |
2009/12/29 | 286 | 286 | 286 | 286 | 1,000 |
2009/12/28 | 289 | 289 | 286 | 286 | 4,000 |
2009/12/25 | 289 | 289 | 289 | 289 | 1,000 |
2009/12/22 | 270 | 270 | 270 | 270 | 1,000 |
2009/12/18 | 275 | 275 | 275 | 275 | 1,000 |
2009/12/11 | 280 | 280 | 280 | 280 | 4,000 |
2009/12/08 | 280 | 280 | 280 | 280 | 2,000 |
2009/12/07 | 280 | 280 | 280 | 280 | 1,000 |
2009/11/30 | 285 | 285 | 285 | 285 | 1,000 |
2009/11/27 | 280 | 280 | 280 | 280 | 7,000 |
2009/11/26 | 280 | 280 | 280 | 280 | 2,000 |
2009/11/25 | 280 | 280 | 280 | 280 | 3,000 |
2009/11/24 | 280 | 280 | 280 | 280 | 3,000 |
2009/11/20 | 280 | 280 | 280 | 280 | 3,000 |
2009/11/18 | 285 | 285 | 285 | 285 | 3,000 |
2009/11/17 | 280 | 290 | 270 | 290 | 9,000 |
2009/11/12 | 290 | 290 | 290 | 290 | 2,000 |
2009/11/11 | 295 | 300 | 295 | 300 | 3,000 |
2009/11/04 | 319 | 319 | 305 | 305 | 6,000 |
2009/10/30 | 303 | 305 | 303 | 305 | 2,000 |
2009/10/27 | 296 | 300 | 292 | 300 | 5,000 |
2009/10/26 | 292 | 292 | 292 | 292 | 1,000 |
2009/10/21 | 286 | 286 | 286 | 286 | 2,000 |
2009/10/19 | 275 | 280 | 275 | 280 | 2,000 |
2009/10/16 | 280 | 280 | 280 | 280 | 1,000 |
2009/10/14 | 280 | 280 | 280 | 280 | 10,000 |
2009/10/13 | 280 | 280 | 280 | 280 | 2,000 |
2009/10/05 | 280 | 280 | 280 | 280 | 1,000 |
2009/09/29 | 286 | 286 | 286 | 286 | 1,000 |
2009/09/16 | 275 | 275 | 270 | 270 | 10,000 |
2009/09/14 | 266 | 266 | 266 | 266 | 1,000 |
2009/09/09 | 280 | 280 | 280 | 280 | 1,000 |
2009/08/27 | 290 | 290 | 290 | 290 | 1,000 |
2009/08/26 | 290 | 290 | 290 | 290 | 1,000 |
2009/08/24 | 283 | 283 | 283 | 283 | 1,000 |
2009/07/28 | 286 | 286 | 283 | 283 | 2,000 |
2009/07/21 | 275 | 275 | 275 | 275 | 1,000 |
2009/07/17 | 273 | 273 | 273 | 273 | 2,000 |
2009/07/15 | 288 | 288 | 288 | 288 | 1,000 |
2009/07/10 | 299 | 299 | 299 | 299 | 2,000 |
2009/07/09 | 299 | 299 | 299 | 299 | 2,000 |
2009/07/08 | 299 | 299 | 299 | 299 | 1,000 |
2009/07/03 | 287 | 290 | 287 | 290 | 7,000 |
2009/07/02 | 285 | 285 | 285 | 285 | 6,000 |
2009/06/30 | 280 | 280 | 280 | 280 | 5,000 |
2009/06/29 | 275 | 275 | 275 | 275 | 1,000 |
2009/06/24 | 269 | 269 | 269 | 269 | 1,000 |
2009/06/23 | 260 | 260 | 260 | 260 | 1,000 |
2009/06/18 | 260 | 260 | 260 | 260 | 1,000 |
2009/06/16 | 260 | 260 | 260 | 260 | 1,000 |
2009/06/15 | 260 | 260 | 260 | 260 | 1,000 |
2009/06/12 | 274 | 274 | 249 | 249 | 2,000 |
2009/06/11 | 254 | 254 | 254 | 254 | 2,000 |
2009/06/09 | 254 | 254 | 254 | 254 | 1,000 |
2009/06/08 | 255 | 255 | 255 | 255 | 1,000 |
2009/06/05 | 250 | 250 | 250 | 250 | 1,000 |
2009/06/04 | 240 | 250 | 240 | 250 | 2,000 |
2009/06/02 | 255 | 255 | 255 | 255 | 1,000 |
2009/05/28 | 250 | 250 | 250 | 250 | 1,000 |
2009/05/27 | 242 | 242 | 242 | 242 | 1,000 |
2009/05/21 | 233 | 233 | 233 | 233 | 1,000 |
2009/05/19 | 236 | 236 | 233 | 233 | 6,000 |
2009/05/12 | 236 | 236 | 236 | 236 | 4,000 |
2009/05/11 | 236 | 236 | 236 | 236 | 3,000 |
2009/05/08 | 236 | 236 | 236 | 236 | 2,000 |
2009/05/07 | 236 | 236 | 236 | 236 | 1,000 |
2009/04/27 | 260 | 260 | 260 | 260 | 2,000 |
2009/04/16 | 260 | 260 | 260 | 260 | 1,000 |
2009/04/13 | 240 | 240 | 240 | 240 | 1,000 |
2009/04/09 | 230 | 230 | 230 | 230 | 1,000 |
2009/03/26 | 244 | 244 | 244 | 244 | 1,000 |
2009/03/25 | 230 | 244 | 230 | 244 | 8,000 |
2009/03/24 | 228 | 230 | 228 | 230 | 4,000 |
2009/03/23 | 224 | 224 | 220 | 220 | 4,000 |
2009/03/17 | 217 | 222 | 217 | 222 | 2,000 |
2009/03/16 | 215 | 215 | 215 | 215 | 1,000 |
2009/03/12 | 220 | 220 | 220 | 220 | 1,000 |
2009/03/11 | 230 | 230 | 210 | 210 | 12,000 |
2009/03/05 | 245 | 245 | 245 | 245 | 1,000 |
2009/02/26 | 250 | 250 | 250 | 250 | 3,000 |
2009/02/12 | 250 | 250 | 250 | 250 | 12,000 |
2009/02/10 | 250 | 250 | 250 | 250 | 2,000 |
2009/02/05 | 254 | 254 | 254 | 254 | 1,000 |
2009/02/02 | 250 | 250 | 250 | 250 | 5,000 |
2009/01/21 | 250 | 250 | 250 | 250 | 1,000 |
2009/01/20 | 253 | 253 | 253 | 253 | 1,000 |
2009/01/16 | 250 | 250 | 250 | 250 | 1,000 |
2009/01/15 | 250 | 250 | 250 | 250 | 1,000 |
2009/01/14 | 260 | 260 | 260 | 260 | 1,000 |
2009/01/13 | 256 | 256 | 250 | 250 | 5,000 |
2009/01/08 | 250 | 250 | 250 | 250 | 1,000 |