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 |
|---|---|---|---|---|---|
| 2013/12/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2013/12/25 | 310 | 310 | 306 | 306 | 5,000 |
| 2013/12/24 | 320 | 320 | 311 | 311 | 7,000 |
| 2013/12/19 | 330 | 330 | 323 | 323 | 4,000 |
| 2013/12/16 | 336 | 337 | 335 | 335 | 8,000 |
| 2013/12/12 | 340 | 340 | 336 | 336 | 5,000 |
| 2013/12/11 | 340 | 340 | 340 | 340 | 2,000 |
| 2013/12/10 | 330 | 340 | 330 | 340 | 10,000 |
| 2013/12/09 | 329 | 329 | 329 | 329 | 3,000 |
| 2013/12/06 | 362 | 362 | 326 | 326 | 11,000 |
| 2013/12/05 | 349 | 364 | 348 | 364 | 6,000 |
| 2013/12/04 | 325 | 349 | 325 | 349 | 5,000 |
| 2013/12/03 | 324 | 324 | 320 | 320 | 4,000 |
| 2013/12/02 | 315 | 315 | 315 | 315 | 4,000 |
| 2013/11/29 | 320 | 320 | 315 | 315 | 7,000 |
| 2013/11/28 | 313 | 320 | 313 | 320 | 6,000 |
| 2013/11/27 | 320 | 320 | 318 | 318 | 3,000 |
| 2013/11/26 | 318 | 318 | 318 | 318 | 3,000 |
| 2013/11/25 | 320 | 320 | 318 | 318 | 3,000 |
| 2013/11/21 | 320 | 320 | 320 | 320 | 6,000 |
| 2013/11/19 | 316 | 316 | 316 | 316 | 4,000 |
| 2013/11/18 | 316 | 316 | 316 | 316 | 1,000 |
| 2013/11/15 | 315 | 316 | 315 | 316 | 2,000 |
| 2013/11/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/11/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/11/08 | 314 | 320 | 314 | 320 | 2,000 |
| 2013/11/07 | 325 | 325 | 317 | 317 | 3,000 |
| 2013/11/06 | 325 | 325 | 325 | 325 | 3,000 |
| 2013/11/05 | 325 | 329 | 325 | 329 | 5,000 |
| 2013/10/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2013/10/28 | 317 | 317 | 317 | 317 | 1,000 |
| 2013/10/25 | 317 | 317 | 317 | 317 | 1,000 |
| 2013/10/24 | 325 | 325 | 325 | 325 | 1,000 |
| 2013/10/23 | 329 | 329 | 321 | 321 | 2,000 |
| 2013/10/22 | 316 | 329 | 316 | 329 | 4,000 |
| 2013/10/18 | 328 | 328 | 328 | 328 | 2,000 |
| 2013/10/16 | 328 | 328 | 328 | 328 | 1,000 |
| 2013/10/08 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/10/07 | 320 | 322 | 320 | 322 | 5,000 |
| 2013/10/04 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/10/02 | 312 | 320 | 312 | 320 | 3,000 |
| 2013/10/01 | 319 | 319 | 319 | 319 | 10,000 |
| 2013/09/30 | 315 | 319 | 315 | 319 | 8,000 |
| 2013/09/27 | 312 | 318 | 312 | 318 | 9,000 |
| 2013/09/26 | 310 | 312 | 310 | 312 | 2,000 |
| 2013/09/25 | 311 | 312 | 311 | 312 | 8,000 |
| 2013/09/24 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/09/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/09/19 | 300 | 303 | 300 | 303 | 6,000 |
| 2013/09/17 | 300 | 300 | 300 | 300 | 4,000 |
| 2013/09/12 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/09/11 | 300 | 300 | 299 | 300 | 3,000 |
| 2013/09/09 | 298 | 300 | 298 | 300 | 3,000 |
| 2013/09/03 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/08/29 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/08/28 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/08/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/08/26 | 299 | 300 | 299 | 300 | 2,000 |
| 2013/08/23 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/08/21 | 298 | 298 | 298 | 298 | 2,000 |
| 2013/08/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/08/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/08/02 | 316 | 316 | 316 | 316 | 1,000 |
| 2013/07/31 | 317 | 317 | 317 | 317 | 1,000 |
| 2013/07/30 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/07/10 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/07/08 | 306 | 306 | 306 | 306 | 8,000 |
| 2013/07/03 | 308 | 308 | 298 | 298 | 3,000 |
| 2013/07/01 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/06/28 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/06/27 | 298 | 299 | 298 | 299 | 2,000 |
| 2013/06/26 | 293 | 294 | 291 | 291 | 10,000 |
| 2013/06/24 | 309 | 309 | 293 | 293 | 6,000 |
| 2013/06/20 | 293 | 301 | 293 | 301 | 2,000 |
| 2013/06/07 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/06/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/06/05 | 305 | 305 | 305 | 305 | 6,000 |
| 2013/05/30 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/05/27 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/05/24 | 303 | 303 | 302 | 302 | 5,000 |
| 2013/05/23 | 304 | 304 | 304 | 304 | 4,000 |
| 2013/05/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/05/21 | 305 | 306 | 305 | 306 | 4,000 |
| 2013/05/16 | 305 | 305 | 301 | 301 | 3,000 |
| 2013/05/15 | 316 | 316 | 310 | 310 | 8,000 |
| 2013/05/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/05/13 | 310 | 320 | 310 | 320 | 3,000 |
| 2013/05/10 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/05/09 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/05/07 | 304 | 304 | 304 | 304 | 2,000 |
| 2013/05/01 | 304 | 304 | 304 | 304 | 4,000 |
| 2013/04/30 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/04/26 | 305 | 305 | 305 | 305 | 10,000 |
| 2013/04/25 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/04/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/04/23 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/04/22 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/04/19 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/04/18 | 301 | 301 | 301 | 301 | 2,000 |
| 2013/04/16 | 301 | 305 | 301 | 301 | 8,000 |
| 2013/04/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/04/10 | 300 | 300 | 300 | 300 | 6,000 |
| 2013/04/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/04/05 | 310 | 310 | 300 | 300 | 3,000 |
| 2013/04/02 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/04/01 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/03/06 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/03/04 | 308 | 308 | 308 | 308 | 10,000 |
| 2013/02/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/02/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/02/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/02/05 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/01/31 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/01/30 | 306 | 307 | 305 | 305 | 3,000 |
| 2013/01/29 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/01/23 | 301 | 301 | 301 | 301 | 2,000 |
| 2013/01/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/01/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/01/09 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/01/07 | 298 | 300 | 298 | 300 | 2,000 |
| 2013/01/04 | 298 | 299 | 298 | 298 | 3,000 |