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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2019/12/27 | 1,859 | 1,859 | 1,859 | 1,859 | 100 |
| 2019/12/26 | 1,860 | 1,860 | 1,847 | 1,847 | 200 |
| 2019/12/25 | 1,850 | 1,850 | 1,846 | 1,846 | 1,200 |
| 2019/12/23 | 1,841 | 1,890 | 1,841 | 1,890 | 400 |
| 2019/12/18 | 1,854 | 1,854 | 1,830 | 1,830 | 300 |
| 2019/12/16 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2019/12/11 | 1,852 | 1,852 | 1,852 | 1,852 | 100 |
| 2019/12/10 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2019/12/06 | 1,828 | 1,890 | 1,828 | 1,890 | 1,500 |
| 2019/12/04 | 1,805 | 1,805 | 1,805 | 1,805 | 200 |
| 2019/12/02 | 1,822 | 1,822 | 1,822 | 1,822 | 200 |
| 2019/11/28 | 1,822 | 1,850 | 1,822 | 1,822 | 1,900 |
| 2019/11/27 | 1,820 | 1,822 | 1,820 | 1,822 | 1,300 |
| 2019/11/26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,900 |
| 2019/11/25 | 1,780 | 1,800 | 1,761 | 1,800 | 700 |
| 2019/11/22 | 1,820 | 1,820 | 1,780 | 1,780 | 200 |
| 2019/11/21 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2019/11/15 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2019/11/14 | 1,780 | 1,781 | 1,780 | 1,781 | 200 |
| 2019/11/13 | 1,799 | 1,900 | 1,799 | 1,900 | 900 |
| 2019/11/12 | 1,820 | 1,820 | 1,800 | 1,800 | 1,400 |
| 2019/11/11 | 1,786 | 1,820 | 1,786 | 1,820 | 400 |
| 2019/11/08 | 1,810 | 1,810 | 1,784 | 1,786 | 600 |
| 2019/11/07 | 1,810 | 1,811 | 1,810 | 1,811 | 200 |
| 2019/11/05 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2019/11/01 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2019/10/31 | 1,811 | 1,811 | 1,811 | 1,811 | 100 |
| 2019/10/30 | 1,811 | 1,811 | 1,811 | 1,811 | 400 |
| 2019/10/29 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2019/10/21 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2019/10/18 | 1,891 | 1,891 | 1,891 | 1,891 | 400 |
| 2019/10/10 | 1,811 | 1,891 | 1,811 | 1,891 | 400 |
| 2019/10/08 | 1,811 | 1,811 | 1,811 | 1,811 | 100 |
| 2019/10/07 | 1,805 | 1,845 | 1,805 | 1,845 | 200 |
| 2019/09/30 | 1,801 | 1,801 | 1,801 | 1,801 | 200 |
| 2019/09/25 | 1,841 | 1,841 | 1,841 | 1,841 | 100 |
| 2019/09/24 | 1,910 | 1,910 | 1,841 | 1,841 | 300 |
| 2019/09/20 | 1,950 | 1,950 | 1,830 | 1,830 | 600 |
| 2019/09/19 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
| 2019/09/18 | 1,830 | 1,830 | 1,830 | 1,830 | 500 |
| 2019/09/13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2019/09/04 | 1,830 | 1,830 | 1,829 | 1,830 | 300 |
| 2019/08/28 | 1,754 | 1,754 | 1,754 | 1,754 | 300 |
| 2019/08/27 | 1,751 | 1,791 | 1,751 | 1,791 | 500 |
| 2019/08/23 | 1,787 | 1,787 | 1,785 | 1,785 | 300 |
| 2019/08/22 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2019/08/16 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2019/08/08 | 1,845 | 1,877 | 1,845 | 1,877 | 2,000 |
| 2019/07/26 | 1,877 | 1,877 | 1,877 | 1,877 | 200 |
| 2019/07/19 | 1,837 | 1,877 | 1,837 | 1,877 | 300 |
| 2019/07/08 | 1,930 | 1,930 | 1,916 | 1,916 | 1,800 |
| 2019/07/05 | 1,891 | 1,930 | 1,891 | 1,930 | 300 |
| 2019/07/03 | 1,851 | 1,851 | 1,851 | 1,851 | 500 |
| 2019/07/01 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2019/06/24 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2019/06/14 | 1,918 | 1,918 | 1,918 | 1,918 | 100 |
| 2019/06/13 | 1,918 | 1,918 | 1,918 | 1,918 | 100 |
| 2019/06/12 | 1,918 | 1,918 | 1,918 | 1,918 | 100 |
| 2019/06/11 | 1,844 | 1,918 | 1,844 | 1,918 | 400 |
| 2019/06/07 | 1,844 | 1,844 | 1,844 | 1,844 | 100 |
| 2019/06/06 | 1,845 | 1,845 | 1,843 | 1,843 | 1,300 |
| 2019/06/04 | 1,842 | 1,842 | 1,842 | 1,842 | 900 |
| 2019/06/03 | 1,842 | 1,842 | 1,842 | 1,842 | 800 |
| 2019/05/30 | 1,850 | 1,850 | 1,842 | 1,842 | 500 |
| 2019/05/29 | 1,831 | 1,840 | 1,831 | 1,840 | 1,200 |
| 2019/05/24 | 1,815 | 1,815 | 1,815 | 1,815 | 500 |
| 2019/05/23 | 1,815 | 1,815 | 1,815 | 1,815 | 800 |
| 2019/05/22 | 1,812 | 1,812 | 1,812 | 1,812 | 800 |
| 2019/05/21 | 1,835 | 1,835 | 1,835 | 1,835 | 700 |
| 2019/05/17 | 1,910 | 1,910 | 1,910 | 1,910 | 400 |
| 2019/05/08 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2019/05/07 | 1,925 | 1,925 | 1,925 | 1,925 | 200 |
| 2019/04/26 | 1,845 | 1,846 | 1,845 | 1,845 | 300 |
| 2019/04/25 | 1,842 | 1,842 | 1,837 | 1,837 | 400 |
| 2019/04/22 | 1,835 | 1,835 | 1,835 | 1,835 | 2,000 |
| 2019/04/19 | 1,880 | 1,881 | 1,875 | 1,875 | 500 |
| 2019/04/18 | 1,900 | 1,900 | 1,871 | 1,871 | 300 |
| 2019/04/17 | 1,871 | 1,900 | 1,871 | 1,899 | 1,400 |
| 2019/04/16 | 1,884 | 1,884 | 1,884 | 1,884 | 100 |
| 2019/04/12 | 1,880 | 1,880 | 1,870 | 1,870 | 300 |
| 2019/04/11 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2019/04/10 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2019/04/09 | 1,870 | 1,910 | 1,870 | 1,900 | 900 |
| 2019/03/26 | 1,980 | 1,990 | 1,980 | 1,990 | 400 |
| 2019/03/20 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/02/27 | 2,100 | 2,100 | 2,065 | 2,065 | 500 |
| 2019/02/25 | 2,045 | 2,065 | 2,045 | 2,065 | 200 |
| 2019/02/22 | 2,009 | 2,030 | 2,009 | 2,030 | 400 |
| 2019/02/21 | 1,950 | 2,009 | 1,950 | 2,009 | 400 |
| 2019/02/14 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2019/02/12 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2019/02/08 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/02/05 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/02/04 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/02/01 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/01/30 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/01/28 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
| 2019/01/22 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
| 2019/01/17 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2019/01/11 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2019/01/10 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2019/01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2019/01/08 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2019/01/07 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2019/01/04 | 1,900 | 1,950 | 1,900 | 1,950 | 400 |