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 |
|---|---|---|---|---|---|
| 2012/12/26 | 293 | 293 | 293 | 293 | 1,000 |
| 2012/12/21 | 293 | 293 | 293 | 293 | 1,000 |
| 2012/12/20 | 295 | 295 | 293 | 293 | 9,000 |
| 2012/12/18 | 295 | 295 | 295 | 295 | 3,000 |
| 2012/12/17 | 285 | 285 | 285 | 285 | 2,000 |
| 2012/12/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/12/13 | 280 | 280 | 280 | 280 | 3,000 |
| 2012/12/12 | 278 | 278 | 278 | 278 | 4,000 |
| 2012/12/11 | 278 | 278 | 278 | 278 | 1,000 |
| 2012/12/03 | 271 | 271 | 271 | 271 | 2,000 |
| 2012/11/30 | 275 | 275 | 275 | 275 | 8,000 |
| 2012/11/29 | 277 | 277 | 277 | 277 | 1,000 |
| 2012/11/27 | 272 | 272 | 272 | 272 | 1,000 |
| 2012/11/26 | 272 | 272 | 272 | 272 | 1,000 |
| 2012/11/19 | 264 | 264 | 264 | 264 | 1,000 |
| 2012/11/08 | 265 | 265 | 260 | 260 | 5,000 |
| 2012/11/07 | 269 | 269 | 269 | 269 | 1,000 |
| 2012/11/06 | 269 | 270 | 265 | 270 | 6,000 |
| 2012/11/02 | 273 | 273 | 273 | 273 | 1,000 |
| 2012/10/29 | 273 | 273 | 273 | 273 | 3,000 |
| 2012/10/26 | 273 | 273 | 273 | 273 | 1,000 |
| 2012/10/25 | 266 | 266 | 266 | 266 | 1,000 |
| 2012/10/18 | 261 | 261 | 261 | 261 | 1,000 |
| 2012/10/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2012/09/14 | 272 | 272 | 272 | 272 | 1,000 |
| 2012/09/12 | 271 | 271 | 271 | 271 | 1,000 |
| 2012/08/30 | 272 | 272 | 272 | 272 | 3,000 |
| 2012/08/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2012/08/23 | 290 | 290 | 284 | 284 | 2,000 |
| 2012/08/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2012/07/31 | 281 | 281 | 281 | 281 | 1,000 |
| 2012/07/30 | 289 | 289 | 289 | 289 | 1,000 |
| 2012/07/26 | 289 | 289 | 289 | 289 | 1,000 |
| 2012/07/23 | 282 | 289 | 282 | 289 | 3,000 |
| 2012/07/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/07/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/07/09 | 287 | 287 | 287 | 287 | 1,000 |
| 2012/07/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/07/04 | 301 | 301 | 300 | 300 | 15,000 |
| 2012/07/03 | 295 | 300 | 295 | 300 | 2,000 |
| 2012/06/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2012/06/22 | 280 | 280 | 272 | 272 | 8,000 |
| 2012/06/19 | 280 | 280 | 280 | 280 | 3,000 |
| 2012/06/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2012/06/12 | 272 | 272 | 272 | 272 | 2,000 |
| 2012/06/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2012/06/06 | 273 | 273 | 273 | 273 | 1,000 |
| 2012/06/05 | 272 | 272 | 257 | 272 | 6,000 |
| 2012/06/04 | 272 | 272 | 272 | 272 | 2,000 |
| 2012/05/18 | 272 | 272 | 272 | 272 | 1,000 |
| 2012/05/15 | 280 | 280 | 280 | 280 | 10,000 |
| 2012/05/11 | 282 | 290 | 282 | 290 | 3,000 |
| 2012/05/02 | 288 | 296 | 288 | 296 | 3,000 |
| 2012/04/26 | 304 | 304 | 304 | 304 | 2,000 |
| 2012/04/25 | 304 | 304 | 304 | 304 | 1,000 |
| 2012/04/11 | 296 | 296 | 296 | 296 | 1,000 |
| 2012/04/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2012/04/04 | 303 | 303 | 303 | 303 | 2,000 |
| 2012/03/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2012/03/19 | 305 | 305 | 300 | 300 | 4,000 |
| 2012/03/15 | 298 | 298 | 298 | 298 | 1,000 |
| 2012/03/14 | 288 | 296 | 288 | 296 | 2,000 |
| 2012/03/09 | 292 | 300 | 292 | 300 | 11,000 |
| 2012/03/08 | 293 | 293 | 292 | 292 | 2,000 |
| 2012/03/07 | 285 | 285 | 285 | 285 | 4,000 |
| 2012/03/06 | 293 | 293 | 293 | 293 | 2,000 |
| 2012/03/05 | 289 | 289 | 289 | 289 | 1,000 |
| 2012/03/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/03/01 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/02/29 | 290 | 293 | 290 | 293 | 2,000 |
| 2012/02/24 | 280 | 280 | 280 | 280 | 2,000 |
| 2012/02/23 | 275 | 279 | 275 | 279 | 3,000 |
| 2012/02/22 | 275 | 275 | 275 | 275 | 1,000 |
| 2012/02/21 | 272 | 272 | 272 | 272 | 2,000 |
| 2012/02/20 | 267 | 267 | 267 | 267 | 1,000 |
| 2012/02/16 | 255 | 265 | 255 | 265 | 50,000 |
| 2012/02/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2012/02/06 | 282 | 282 | 282 | 282 | 1,000 |
| 2012/01/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2012/01/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2012/01/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2012/01/04 | 270 | 270 | 270 | 270 | 1,000 |