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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,415 | 1,415 | 1,401 | 1,408 | 1,100 |
| 2022/12/29 | 1,415 | 1,417 | 1,415 | 1,415 | 500 |
| 2022/12/28 | 1,409 | 1,415 | 1,401 | 1,415 | 3,400 |
| 2022/12/27 | 1,405 | 1,425 | 1,403 | 1,405 | 5,200 |
| 2022/12/26 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2022/12/22 | 1,450 | 1,498 | 1,450 | 1,498 | 400 |
| 2022/12/21 | 1,426 | 1,445 | 1,426 | 1,445 | 1,100 |
| 2022/12/20 | 1,456 | 1,456 | 1,426 | 1,426 | 1,000 |
| 2022/12/19 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2022/12/16 | 1,480 | 1,480 | 1,450 | 1,450 | 1,500 |
| 2022/12/15 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2022/12/14 | 1,486 | 1,486 | 1,480 | 1,480 | 400 |
| 2022/12/13 | 1,485 | 1,486 | 1,481 | 1,486 | 400 |
| 2022/12/12 | 1,506 | 1,507 | 1,485 | 1,486 | 1,100 |
| 2022/12/09 | 1,509 | 1,509 | 1,479 | 1,506 | 400 |
| 2022/12/08 | 1,481 | 1,490 | 1,477 | 1,490 | 400 |
| 2022/12/07 | 1,481 | 1,500 | 1,480 | 1,481 | 1,200 |
| 2022/12/05 | 1,480 | 1,505 | 1,480 | 1,505 | 200 |
| 2022/12/02 | 1,539 | 1,539 | 1,492 | 1,520 | 800 |
| 2022/12/01 | 1,510 | 1,540 | 1,492 | 1,515 | 4,200 |
| 2022/11/30 | 1,501 | 1,503 | 1,501 | 1,503 | 200 |
| 2022/11/29 | 1,520 | 1,520 | 1,500 | 1,501 | 500 |
| 2022/11/28 | 1,540 | 1,540 | 1,499 | 1,500 | 500 |
| 2022/11/25 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2022/11/24 | 1,499 | 1,543 | 1,499 | 1,543 | 1,800 |
| 2022/11/22 | 1,528 | 1,528 | 1,490 | 1,520 | 300 |
| 2022/11/21 | 1,500 | 1,522 | 1,498 | 1,498 | 1,000 |
| 2022/11/18 | 1,527 | 1,527 | 1,511 | 1,527 | 900 |
| 2022/11/17 | 1,525 | 1,564 | 1,517 | 1,553 | 1,100 |
| 2022/11/16 | 1,522 | 1,522 | 1,522 | 1,522 | 300 |
| 2022/11/15 | 1,482 | 1,538 | 1,473 | 1,522 | 2,300 |
| 2022/11/14 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2022/11/11 | 1,499 | 1,508 | 1,485 | 1,485 | 800 |
| 2022/11/10 | 1,493 | 1,499 | 1,485 | 1,485 | 2,700 |
| 2022/11/09 | 1,492 | 1,499 | 1,492 | 1,499 | 200 |
| 2022/11/08 | 1,491 | 1,520 | 1,491 | 1,501 | 700 |
| 2022/11/07 | 1,481 | 1,515 | 1,481 | 1,515 | 1,200 |
| 2022/11/04 | 1,520 | 1,535 | 1,476 | 1,477 | 2,800 |
| 2022/11/02 | 1,521 | 1,521 | 1,521 | 1,521 | 500 |
| 2022/11/01 | 1,523 | 1,523 | 1,523 | 1,523 | 300 |
| 2022/10/31 | 1,530 | 1,542 | 1,530 | 1,542 | 1,700 |
| 2022/10/28 | 1,503 | 1,532 | 1,503 | 1,532 | 400 |
| 2022/10/26 | 1,531 | 1,533 | 1,507 | 1,533 | 1,700 |
| 2022/10/25 | 1,505 | 1,540 | 1,490 | 1,531 | 1,700 |
| 2022/10/24 | 1,585 | 1,585 | 1,545 | 1,545 | 700 |
| 2022/10/21 | 1,505 | 1,532 | 1,505 | 1,532 | 300 |
| 2022/10/20 | 1,508 | 1,529 | 1,503 | 1,529 | 700 |
| 2022/10/19 | 1,525 | 1,531 | 1,515 | 1,531 | 1,700 |
| 2022/10/18 | 1,529 | 1,529 | 1,500 | 1,524 | 1,300 |
| 2022/10/17 | 1,527 | 1,540 | 1,501 | 1,501 | 2,200 |
| 2022/10/14 | 1,514 | 1,530 | 1,510 | 1,527 | 900 |
| 2022/10/12 | 1,540 | 1,554 | 1,511 | 1,554 | 800 |
| 2022/10/11 | 1,520 | 1,551 | 1,520 | 1,551 | 900 |
| 2022/10/07 | 1,541 | 1,568 | 1,510 | 1,534 | 4,800 |
| 2022/10/06 | 1,533 | 1,559 | 1,525 | 1,541 | 2,600 |
| 2022/10/05 | 1,537 | 1,570 | 1,521 | 1,560 | 2,400 |
| 2022/10/04 | 1,551 | 1,577 | 1,551 | 1,577 | 1,000 |
| 2022/10/03 | 1,562 | 1,565 | 1,547 | 1,547 | 1,500 |
| 2022/09/30 | 1,535 | 1,570 | 1,535 | 1,570 | 800 |
| 2022/09/29 | 1,559 | 1,572 | 1,545 | 1,572 | 2,200 |
| 2022/09/28 | 1,550 | 1,574 | 1,480 | 1,539 | 8,800 |
| 2022/09/27 | 1,571 | 1,610 | 1,521 | 1,552 | 6,000 |
| 2022/09/26 | 1,581 | 1,587 | 1,525 | 1,540 | 8,500 |
| 2022/09/22 | 1,550 | 1,647 | 1,550 | 1,591 | 11,600 |
| 2022/09/21 | 1,601 | 1,620 | 1,555 | 1,574 | 18,100 |
| 2022/09/20 | 1,830 | 1,830 | 1,582 | 1,620 | 66,500 |
| 2022/09/16 | 2,004 | 2,049 | 1,825 | 1,830 | 21,000 |
| 2022/09/15 | 2,084 | 2,260 | 2,001 | 2,030 | 47,100 |
| 2022/09/14 | 1,956 | 2,210 | 1,940 | 2,085 | 60,000 |
| 2022/09/13 | 1,827 | 2,203 | 1,810 | 2,203 | 57,900 |
| 2022/09/12 | 1,930 | 1,930 | 1,800 | 1,803 | 14,800 |
| 2022/09/09 | 2,030 | 2,118 | 1,850 | 1,850 | 95,100 |
| 2022/09/08 | 1,731 | 2,080 | 1,730 | 2,080 | 23,700 |
| 2022/09/07 | 1,706 | 1,739 | 1,661 | 1,680 | 9,000 |
| 2022/09/06 | 1,940 | 1,940 | 1,735 | 1,746 | 24,300 |
| 2022/09/05 | 1,967 | 2,269 | 1,862 | 1,862 | 145,800 |
| 2022/09/02 | 2,104 | 2,125 | 1,864 | 1,869 | 64,300 |
| 2022/09/01 | 2,404 | 2,616 | 2,354 | 2,354 | 82,100 |
| 2022/08/31 | 2,854 | 2,854 | 2,854 | 2,854 | 28,300 |
| 2022/08/30 | 2,354 | 2,354 | 2,354 | 2,354 | 4,400 |
| 2022/08/29 | 1,834 | 1,954 | 1,833 | 1,954 | 18,100 |
| 2022/08/26 | 1,554 | 1,554 | 1,554 | 1,554 | 200 |
| 2022/08/25 | 1,580 | 1,580 | 1,552 | 1,554 | 700 |
| 2022/08/24 | 1,651 | 1,680 | 1,580 | 1,620 | 2,700 |
| 2022/08/23 | 1,544 | 1,800 | 1,544 | 1,611 | 8,400 |
| 2022/08/22 | 1,538 | 1,544 | 1,538 | 1,544 | 200 |
| 2022/08/19 | 1,499 | 1,578 | 1,499 | 1,538 | 1,700 |
| 2022/08/17 | 1,474 | 1,474 | 1,450 | 1,451 | 300 |
| 2022/08/15 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2022/08/12 | 1,506 | 1,506 | 1,466 | 1,466 | 500 |
| 2022/08/08 | 1,514 | 1,514 | 1,506 | 1,506 | 400 |
| 2022/08/05 | 1,454 | 1,454 | 1,454 | 1,454 | 100 |
| 2022/08/02 | 1,453 | 1,453 | 1,453 | 1,453 | 200 |
| 2022/07/25 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2022/07/21 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2022/07/20 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2022/07/19 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/07/12 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2022/07/11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,300 |
| 2022/07/07 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/07/05 | 1,475 | 1,476 | 1,475 | 1,476 | 1,200 |
| 2022/07/04 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/07/01 | 1,475 | 1,475 | 1,475 | 1,475 | 700 |
| 2022/06/30 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
| 2022/06/23 | 1,475 | 1,475 | 1,475 | 1,475 | 700 |
| 2022/06/22 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/06/21 | 1,460 | 1,470 | 1,450 | 1,470 | 500 |
| 2022/06/20 | 1,472 | 1,473 | 1,472 | 1,473 | 200 |
| 2022/06/17 | 1,525 | 1,525 | 1,460 | 1,460 | 1,700 |
| 2022/06/15 | 1,530 | 1,530 | 1,530 | 1,530 | 700 |
| 2022/06/10 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/06/08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/06/07 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/06/06 | 1,535 | 1,535 | 1,535 | 1,535 | 600 |
| 2022/06/03 | 1,539 | 1,539 | 1,539 | 1,539 | 300 |
| 2022/05/30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/05/26 | 1,525 | 1,530 | 1,525 | 1,530 | 400 |
| 2022/05/25 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2022/05/24 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2022/05/23 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2022/05/18 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2022/04/26 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2022/04/12 | 1,575 | 1,575 | 1,575 | 1,575 | 600 |
| 2022/04/05 | 1,548 | 1,581 | 1,548 | 1,581 | 200 |
| 2022/04/01 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2022/03/31 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2022/03/30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/03/29 | 1,633 | 1,633 | 1,592 | 1,592 | 400 |
| 2022/03/28 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2022/03/25 | 1,612 | 1,612 | 1,612 | 1,612 | 100 |
| 2022/03/24 | 1,617 | 1,617 | 1,617 | 1,617 | 200 |
| 2022/03/23 | 1,589 | 1,600 | 1,588 | 1,600 | 800 |
| 2022/03/17 | 1,585 | 1,585 | 1,585 | 1,585 | 300 |
| 2022/03/16 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2022/03/08 | 1,600 | 1,600 | 1,586 | 1,586 | 1,200 |
| 2022/03/04 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/03/02 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/02/28 | 1,626 | 1,626 | 1,601 | 1,612 | 400 |
| 2022/02/18 | 1,592 | 1,628 | 1,592 | 1,628 | 400 |
| 2022/02/17 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2022/02/16 | 1,591 | 1,607 | 1,591 | 1,607 | 400 |
| 2022/02/15 | 1,591 | 1,591 | 1,591 | 1,591 | 400 |
| 2022/02/10 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/02/09 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2022/02/03 | 1,593 | 1,593 | 1,593 | 1,593 | 600 |
| 2022/01/31 | 1,655 | 1,655 | 1,654 | 1,654 | 200 |
| 2022/01/20 | 1,581 | 1,581 | 1,580 | 1,580 | 1,000 |
| 2022/01/19 | 1,581 | 1,581 | 1,581 | 1,581 | 600 |
| 2022/01/18 | 1,635 | 1,635 | 1,595 | 1,595 | 1,000 |
| 2022/01/17 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2022/01/14 | 1,606 | 1,640 | 1,606 | 1,640 | 200 |
| 2022/01/04 | 1,600 | 1,626 | 1,600 | 1,626 | 2,300 |