フジマック(5965)の株価時系列情報
フジマック(5965)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,270 | 1,298 | 1,261 | 1,281 | 12,000 |
| 2026/03/26 | 1,299 | 1,322 | 1,282 | 1,291 | 34,600 |
| 2026/03/25 | 1,268 | 1,299 | 1,261 | 1,286 | 34,500 |
| 2026/03/24 | 1,237 | 1,260 | 1,231 | 1,258 | 33,900 |
| 2026/03/23 | 1,225 | 1,230 | 1,200 | 1,208 | 42,100 |
| 2026/03/19 | 1,220 | 1,238 | 1,220 | 1,227 | 16,100 |
| 2026/03/18 | 1,237 | 1,240 | 1,218 | 1,240 | 25,300 |
| 2026/03/17 | 1,234 | 1,255 | 1,205 | 1,238 | 63,500 |
| 2026/03/16 | 1,189 | 1,239 | 1,179 | 1,234 | 273,500 |
| 2026/03/13 | 1,096 | 1,101 | 1,089 | 1,099 | 24,400 |
| 2026/03/12 | 1,103 | 1,107 | 1,097 | 1,100 | 9,800 |
| 2026/03/11 | 1,111 | 1,118 | 1,105 | 1,118 | 18,100 |
| 2026/03/10 | 1,108 | 1,134 | 1,100 | 1,109 | 37,900 |
| 2026/03/09 | 1,103 | 1,105 | 1,084 | 1,094 | 30,100 |
| 2026/03/06 | 1,123 | 1,144 | 1,123 | 1,144 | 8,300 |
| 2026/03/05 | 1,148 | 1,158 | 1,138 | 1,149 | 21,800 |
| 2026/03/04 | 1,115 | 1,126 | 1,098 | 1,110 | 31,200 |
| 2026/03/03 | 1,166 | 1,166 | 1,132 | 1,143 | 16,500 |
| 2026/03/02 | 1,175 | 1,178 | 1,156 | 1,166 | 11,900 |
| 2026/02/27 | 1,144 | 1,190 | 1,142 | 1,190 | 34,800 |
| 2026/02/26 | 1,141 | 1,148 | 1,140 | 1,140 | 21,300 |
| 2026/02/25 | 1,125 | 1,141 | 1,120 | 1,140 | 20,300 |
| 2026/02/24 | 1,117 | 1,125 | 1,115 | 1,125 | 13,300 |
| 2026/02/20 | 1,127 | 1,127 | 1,113 | 1,119 | 8,500 |
| 2026/02/19 | 1,120 | 1,128 | 1,116 | 1,127 | 14,900 |
| 2026/02/18 | 1,116 | 1,120 | 1,108 | 1,120 | 4,700 |
| 2026/02/17 | 1,113 | 1,113 | 1,100 | 1,110 | 12,700 |
| 2026/02/16 | 1,122 | 1,127 | 1,097 | 1,104 | 44,500 |
| 2026/02/13 | 1,126 | 1,133 | 1,106 | 1,129 | 55,700 |
| 2026/02/12 | 1,121 | 1,125 | 1,115 | 1,115 | 29,600 |
| 2026/02/10 | 1,111 | 1,122 | 1,111 | 1,119 | 14,200 |
| 2026/02/09 | 1,115 | 1,125 | 1,101 | 1,107 | 18,700 |
| 2026/02/06 | 1,100 | 1,109 | 1,100 | 1,108 | 7,200 |
| 2026/02/05 | 1,113 | 1,113 | 1,097 | 1,103 | 15,700 |
| 2026/02/04 | 1,110 | 1,115 | 1,090 | 1,113 | 10,300 |
| 2026/02/03 | 1,100 | 1,118 | 1,100 | 1,108 | 7,900 |
| 2026/02/02 | 1,104 | 1,125 | 1,092 | 1,095 | 14,100 |
| 2026/01/30 | 1,109 | 1,110 | 1,096 | 1,110 | 8,500 |
| 2026/01/29 | 1,119 | 1,119 | 1,100 | 1,100 | 5,400 |
| 2026/01/28 | 1,112 | 1,118 | 1,101 | 1,108 | 15,400 |
| 2026/01/27 | 1,110 | 1,121 | 1,109 | 1,115 | 7,600 |
| 2026/01/26 | 1,130 | 1,130 | 1,112 | 1,114 | 9,700 |
| 2026/01/23 | 1,138 | 1,139 | 1,116 | 1,121 | 9,800 |
| 2026/01/22 | 1,108 | 1,135 | 1,108 | 1,133 | 19,400 |
| 2026/01/21 | 1,088 | 1,122 | 1,075 | 1,120 | 44,500 |
| 2026/01/20 | 1,102 | 1,102 | 1,088 | 1,089 | 4,500 |
| 2026/01/19 | 1,101 | 1,101 | 1,090 | 1,099 | 29,000 |
| 2026/01/16 | 1,100 | 1,101 | 1,084 | 1,094 | 11,100 |
| 2026/01/15 | 1,095 | 1,095 | 1,073 | 1,084 | 15,000 |
| 2026/01/14 | 1,087 | 1,097 | 1,084 | 1,096 | 10,500 |
| 2026/01/13 | 1,083 | 1,089 | 1,077 | 1,087 | 8,700 |
| 2026/01/09 | 1,080 | 1,085 | 1,077 | 1,083 | 5,200 |
| 2026/01/08 | 1,086 | 1,086 | 1,072 | 1,083 | 2,800 |
| 2026/01/07 | 1,074 | 1,094 | 1,074 | 1,086 | 11,100 |
| 2026/01/06 | 1,070 | 1,073 | 1,067 | 1,072 | 10,100 |
| 2026/01/05 | 1,067 | 1,073 | 1,060 | 1,065 | 20,200 |
| 2025/12/30 | 1,053 | 1,070 | 1,048 | 1,067 | 13,800 |
| 2025/12/29 | 1,056 | 1,058 | 1,045 | 1,052 | 28,300 |
| 2025/12/26 | 1,069 | 1,076 | 1,065 | 1,076 | 7,000 |
| 2025/12/25 | 1,065 | 1,068 | 1,059 | 1,061 | 10,400 |
| 2025/12/24 | 1,061 | 1,070 | 1,061 | 1,064 | 11,700 |
| 2025/12/23 | 1,065 | 1,078 | 1,065 | 1,072 | 6,400 |
| 2025/12/22 | 1,075 | 1,075 | 1,063 | 1,065 | 5,500 |
| 2025/12/19 | 1,057 | 1,069 | 1,057 | 1,063 | 8,000 |
| 2025/12/18 | 1,058 | 1,063 | 1,055 | 1,063 | 2,200 |
| 2025/12/17 | 1,066 | 1,066 | 1,053 | 1,055 | 16,200 |
| 2025/12/16 | 1,067 | 1,068 | 1,061 | 1,061 | 11,900 |
| 2025/12/15 | 1,065 | 1,069 | 1,061 | 1,063 | 14,900 |
| 2025/12/12 | 1,060 | 1,069 | 1,060 | 1,063 | 4,700 |
| 2025/12/11 | 1,073 | 1,073 | 1,060 | 1,062 | 4,000 |
| 2025/12/10 | 1,066 | 1,073 | 1,060 | 1,069 | 7,900 |
| 2025/12/09 | 1,079 | 1,079 | 1,065 | 1,066 | 9,500 |
| 2025/12/08 | 1,078 | 1,078 | 1,072 | 1,072 | 5,800 |
| 2025/12/05 | 1,083 | 1,090 | 1,061 | 1,070 | 18,300 |
| 2025/12/04 | 1,075 | 1,088 | 1,075 | 1,083 | 3,500 |
| 2025/12/03 | 1,086 | 1,090 | 1,075 | 1,075 | 8,000 |
| 2025/12/02 | 1,096 | 1,101 | 1,082 | 1,085 | 9,100 |
| 2025/12/01 | 1,105 | 1,109 | 1,095 | 1,095 | 6,400 |
| 2025/11/28 | 1,094 | 1,104 | 1,093 | 1,095 | 9,200 |
| 2025/11/27 | 1,096 | 1,096 | 1,089 | 1,089 | 4,300 |
| 2025/11/26 | 1,076 | 1,096 | 1,075 | 1,090 | 3,900 |
| 2025/11/25 | 1,081 | 1,093 | 1,071 | 1,075 | 11,800 |
| 2025/11/21 | 1,062 | 1,085 | 1,062 | 1,075 | 3,400 |
| 2025/11/20 | 1,061 | 1,083 | 1,061 | 1,080 | 4,100 |
| 2025/11/19 | 1,070 | 1,077 | 1,061 | 1,061 | 10,000 |
| 2025/11/18 | 1,081 | 1,081 | 1,056 | 1,056 | 8,900 |
| 2025/11/17 | 1,065 | 1,088 | 1,056 | 1,079 | 12,600 |
| 2025/11/14 | 1,102 | 1,118 | 1,046 | 1,064 | 82,500 |
| 2025/11/13 | 1,070 | 1,115 | 1,070 | 1,102 | 17,100 |
| 2025/11/12 | 1,073 | 1,079 | 1,067 | 1,068 | 10,600 |
| 2025/11/11 | 1,060 | 1,065 | 1,057 | 1,065 | 3,900 |
| 2025/11/10 | 1,045 | 1,071 | 1,045 | 1,060 | 11,100 |
| 2025/11/07 | 1,060 | 1,064 | 1,045 | 1,051 | 10,600 |
| 2025/11/06 | 1,073 | 1,073 | 1,045 | 1,067 | 9,600 |
| 2025/11/05 | 1,066 | 1,068 | 1,032 | 1,045 | 16,100 |
| 2025/11/04 | 1,066 | 1,088 | 1,051 | 1,066 | 14,700 |
| 2025/10/31 | 1,095 | 1,095 | 1,067 | 1,067 | 6,200 |
| 2025/10/30 | 1,089 | 1,090 | 1,067 | 1,079 | 10,800 |
| 2025/10/29 | 1,091 | 1,091 | 1,070 | 1,077 | 8,600 |
| 2025/10/28 | 1,105 | 1,105 | 1,087 | 1,088 | 3,300 |
| 2025/10/27 | 1,083 | 1,103 | 1,081 | 1,100 | 15,500 |
| 2025/10/24 | 1,083 | 1,091 | 1,083 | 1,090 | 3,300 |
| 2025/10/23 | 1,080 | 1,094 | 1,078 | 1,088 | 6,800 |
| 2025/10/22 | 1,092 | 1,092 | 1,076 | 1,088 | 13,000 |
| 2025/10/21 | 1,099 | 1,099 | 1,082 | 1,090 | 8,200 |
| 2025/10/20 | 1,062 | 1,090 | 1,059 | 1,084 | 31,400 |
| 2025/10/17 | 1,068 | 1,074 | 1,048 | 1,049 | 10,100 |
| 2025/10/16 | 1,083 | 1,083 | 1,054 | 1,054 | 10,700 |
| 2025/10/15 | 1,062 | 1,076 | 1,057 | 1,074 | 14,200 |
| 2025/10/14 | 1,031 | 1,064 | 1,029 | 1,048 | 16,200 |
| 2025/10/10 | 1,067 | 1,067 | 1,042 | 1,049 | 25,500 |
| 2025/10/09 | 1,074 | 1,074 | 1,058 | 1,066 | 10,400 |
| 2025/10/08 | 1,089 | 1,089 | 1,066 | 1,074 | 16,900 |
| 2025/10/07 | 1,073 | 1,095 | 1,070 | 1,087 | 21,600 |
| 2025/10/06 | 1,063 | 1,078 | 1,063 | 1,073 | 14,000 |
| 2025/10/03 | 1,055 | 1,069 | 1,055 | 1,068 | 4,500 |
| 2025/10/02 | 1,080 | 1,080 | 1,051 | 1,055 | 14,000 |
| 2025/10/01 | 1,113 | 1,113 | 1,062 | 1,073 | 25,100 |
| 2025/09/30 | 1,106 | 1,125 | 1,090 | 1,118 | 11,400 |
| 2025/09/29 | 1,095 | 1,107 | 1,095 | 1,104 | 11,800 |
| 2025/09/26 | 1,086 | 1,099 | 1,085 | 1,098 | 25,400 |
| 2025/09/25 | 1,099 | 1,100 | 1,085 | 1,085 | 13,500 |
| 2025/09/24 | 1,097 | 1,104 | 1,085 | 1,100 | 17,900 |
| 2025/09/22 | 1,106 | 1,106 | 1,088 | 1,099 | 12,300 |
| 2025/09/19 | 1,096 | 1,108 | 1,089 | 1,100 | 17,900 |
| 2025/09/18 | 1,088 | 1,108 | 1,088 | 1,100 | 8,100 |
| 2025/09/17 | 1,118 | 1,118 | 1,051 | 1,083 | 23,000 |
| 2025/09/16 | 1,107 | 1,127 | 1,106 | 1,114 | 9,600 |
| 2025/09/12 | 1,110 | 1,110 | 1,101 | 1,107 | 11,000 |
| 2025/09/11 | 1,108 | 1,110 | 1,095 | 1,103 | 23,600 |
| 2025/09/10 | 1,130 | 1,130 | 1,104 | 1,113 | 18,600 |
| 2025/09/09 | 1,133 | 1,139 | 1,111 | 1,135 | 46,000 |
| 2025/09/08 | 1,096 | 1,128 | 1,096 | 1,128 | 36,500 |
| 2025/09/05 | 1,091 | 1,107 | 1,086 | 1,088 | 30,400 |
| 2025/09/04 | 1,104 | 1,106 | 1,081 | 1,087 | 30,500 |
| 2025/09/03 | 1,078 | 1,110 | 1,078 | 1,104 | 70,300 |
| 2025/09/02 | 1,074 | 1,097 | 1,051 | 1,077 | 96,100 |
| 2025/09/01 | 1,049 | 1,080 | 1,031 | 1,079 | 60,300 |
| 2025/08/29 | 1,025 | 1,049 | 1,025 | 1,049 | 34,000 |
| 2025/08/28 | 1,001 | 1,025 | 1,000 | 1,020 | 30,700 |
| 2025/08/27 | 1,004 | 1,008 | 1,001 | 1,001 | 13,600 |
| 2025/08/26 | 1,008 | 1,009 | 1,003 | 1,007 | 17,800 |
| 2025/08/25 | 998 | 1,008 | 996 | 1,006 | 33,100 |
| 2025/08/22 | 988 | 995 | 982 | 994 | 21,500 |
| 2025/08/21 | 987 | 991 | 985 | 991 | 11,000 |
| 2025/08/20 | 983 | 988 | 982 | 987 | 13,200 |
| 2025/08/19 | 986 | 986 | 980 | 982 | 13,600 |
| 2025/08/18 | 988 | 993 | 981 | 983 | 16,700 |
| 2025/08/15 | 985 | 986 | 979 | 983 | 22,800 |
| 2025/08/14 | 983 | 986 | 975 | 981 | 19,500 |
| 2025/08/13 | 991 | 1,003 | 978 | 980 | 73,000 |
| 2025/08/12 | 978 | 986 | 977 | 981 | 36,100 |
| 2025/08/08 | 1,013 | 1,015 | 963 | 977 | 79,700 |
| 2025/08/07 | 1,005 | 1,009 | 1,005 | 1,006 | 6,700 |
| 2025/08/06 | 1,010 | 1,010 | 999 | 1,004 | 9,400 |
| 2025/08/05 | 1,009 | 1,015 | 998 | 1,010 | 15,600 |
| 2025/08/04 | 1,004 | 1,010 | 994 | 1,004 | 13,100 |
| 2025/08/01 | 997 | 1,005 | 997 | 1,004 | 6,800 |
| 2025/07/31 | 995 | 998 | 994 | 995 | 5,000 |
| 2025/07/30 | 992 | 998 | 991 | 994 | 5,600 |
| 2025/07/29 | 1,000 | 1,002 | 993 | 997 | 11,900 |
| 2025/07/28 | 1,001 | 1,002 | 996 | 1,001 | 4,500 |
| 2025/07/25 | 999 | 1,003 | 995 | 1,003 | 6,700 |
| 2025/07/24 | 997 | 1,002 | 994 | 998 | 14,500 |
| 2025/07/23 | 997 | 997 | 988 | 991 | 7,400 |
| 2025/07/22 | 980 | 993 | 980 | 988 | 8,400 |
| 2025/07/18 | 980 | 982 | 977 | 979 | 7,300 |
| 2025/07/17 | 982 | 982 | 974 | 980 | 3,600 |
| 2025/07/16 | 979 | 980 | 976 | 979 | 6,100 |
| 2025/07/15 | 980 | 983 | 976 | 976 | 8,900 |
| 2025/07/14 | 977 | 979 | 974 | 979 | 7,800 |
| 2025/07/11 | 980 | 980 | 976 | 978 | 5,600 |
| 2025/07/10 | 983 | 983 | 970 | 976 | 8,600 |
| 2025/07/09 | 971 | 980 | 969 | 976 | 6,300 |
| 2025/07/08 | 965 | 970 | 965 | 969 | 4,900 |
| 2025/07/07 | 970 | 973 | 959 | 965 | 11,700 |
| 2025/07/04 | 972 | 978 | 969 | 969 | 10,500 |
| 2025/07/03 | 972 | 974 | 968 | 971 | 9,300 |
| 2025/07/02 | 970 | 980 | 965 | 974 | 15,700 |
| 2025/07/01 | 993 | 993 | 975 | 975 | 11,900 |
| 2025/06/30 | 983 | 994 | 974 | 994 | 29,000 |
| 2025/06/27 | 977 | 982 | 972 | 973 | 16,700 |
| 2025/06/26 | 984 | 998 | 984 | 998 | 21,300 |
| 2025/06/25 | 997 | 997 | 985 | 985 | 7,300 |
| 2025/06/24 | 990 | 994 | 989 | 990 | 3,500 |
| 2025/06/23 | 995 | 995 | 980 | 988 | 12,200 |
| 2025/06/20 | 1,000 | 1,000 | 995 | 996 | 1,900 |
| 2025/06/19 | 996 | 998 | 992 | 992 | 4,500 |
| 2025/06/18 | 988 | 999 | 985 | 996 | 14,900 |
| 2025/06/17 | 986 | 988 | 981 | 988 | 8,800 |
| 2025/06/16 | 996 | 996 | 983 | 984 | 11,200 |
| 2025/06/13 | 997 | 997 | 980 | 983 | 18,300 |
| 2025/06/12 | 996 | 999 | 995 | 997 | 4,000 |
| 2025/06/11 | 993 | 998 | 992 | 993 | 6,200 |
| 2025/06/10 | 1,001 | 1,001 | 991 | 993 | 14,600 |
| 2025/06/09 | 1,002 | 1,002 | 997 | 1,000 | 3,700 |
| 2025/06/06 | 998 | 999 | 991 | 996 | 6,400 |
| 2025/06/05 | 999 | 1,004 | 994 | 998 | 9,100 |
| 2025/06/04 | 1,002 | 1,010 | 1,000 | 1,000 | 6,400 |
| 2025/06/03 | 1,008 | 1,010 | 1,003 | 1,003 | 5,800 |