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 |
---|---|---|---|---|---|
1998/12/30 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/25 | 435 | 435 | 430 | 430 | 3,000 |
1998/12/24 | 435 | 435 | 435 | 435 | 1,000 |
1998/12/22 | 450 | 450 | 435 | 435 | 2,000 |
1998/12/17 | 520 | 520 | 520 | 520 | 1,000 |
1998/12/16 | 520 | 520 | 520 | 520 | 5,000 |
1998/12/15 | 501 | 520 | 500 | 520 | 4,000 |
1998/12/14 | 500 | 500 | 500 | 500 | 3,000 |
1998/12/11 | 480 | 480 | 480 | 480 | 6,000 |
1998/12/10 | 479 | 479 | 479 | 479 | 3,000 |
1998/12/09 | 450 | 450 | 450 | 450 | 3,000 |
1998/11/26 | 430 | 430 | 430 | 430 | 2,000 |
1998/11/17 | 472 | 472 | 472 | 472 | 3,000 |
1998/11/13 | 460 | 475 | 460 | 471 | 11,000 |
1998/11/10 | 451 | 460 | 451 | 460 | 4,000 |
1998/11/06 | 451 | 451 | 451 | 451 | 2,000 |
1998/11/05 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/04 | 443 | 443 | 443 | 443 | 3,000 |
1998/10/30 | 443 | 443 | 443 | 443 | 1,000 |
1998/10/15 | 523 | 523 | 443 | 443 | 9,000 |
1998/10/09 | 530 | 530 | 530 | 530 | 3,000 |
1998/10/08 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/18 | 510 | 510 | 500 | 500 | 4,000 |
1998/09/14 | 530 | 540 | 530 | 540 | 9,000 |
1998/09/10 | 530 | 530 | 530 | 530 | 3,000 |
1998/09/03 | 530 | 530 | 530 | 530 | 5,000 |
1998/08/14 | 550 | 550 | 549 | 550 | 7,000 |
1998/08/10 | 550 | 550 | 550 | 550 | 3,000 |
1998/08/07 | 501 | 501 | 500 | 500 | 2,000 |
1998/08/05 | 500 | 500 | 500 | 500 | 2,000 |
1998/07/31 | 503 | 503 | 503 | 503 | 1,000 |
1998/07/24 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/21 | 550 | 550 | 550 | 550 | 2,000 |
1998/07/15 | 550 | 580 | 550 | 580 | 9,000 |
1998/07/13 | 550 | 550 | 550 | 550 | 11,000 |
1998/07/10 | 550 | 550 | 540 | 540 | 4,000 |
1998/07/06 | 550 | 550 | 550 | 550 | 17,000 |
1998/07/03 | 535 | 535 | 535 | 535 | 1,000 |
1998/07/02 | 510 | 520 | 510 | 520 | 2,000 |
1998/06/30 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/26 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/25 | 510 | 510 | 510 | 510 | 1,000 |
1998/06/22 | 510 | 520 | 510 | 510 | 3,000 |
1998/06/18 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/15 | 548 | 548 | 548 | 548 | 9,000 |
1998/06/10 | 548 | 548 | 548 | 548 | 3,000 |
1998/06/02 | 548 | 548 | 548 | 548 | 1,000 |
1998/06/01 | 549 | 549 | 549 | 549 | 2,000 |
1998/05/26 | 510 | 549 | 510 | 549 | 2,000 |
1998/05/25 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/21 | 548 | 548 | 548 | 548 | 1,000 |
1998/05/20 | 548 | 548 | 548 | 548 | 1,000 |
1998/05/19 | 550 | 550 | 550 | 550 | 2,000 |
1998/05/15 | 550 | 550 | 550 | 550 | 11,000 |
1998/05/11 | 510 | 510 | 500 | 500 | 2,000 |
1998/05/08 | 550 | 570 | 500 | 500 | 5,000 |
1998/04/30 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/28 | 550 | 550 | 550 | 550 | 2,000 |
1998/04/24 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/23 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/20 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/17 | 580 | 580 | 580 | 580 | 3,000 |
1998/04/15 | 600 | 600 | 590 | 590 | 9,000 |
1998/04/14 | 580 | 580 | 580 | 580 | 2,000 |
1998/04/10 | 580 | 580 | 580 | 580 | 3,000 |
1998/04/07 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/06 | 520 | 520 | 520 | 520 | 3,000 |
1998/04/03 | 520 | 520 | 520 | 520 | 1,000 |
1998/04/01 | 595 | 595 | 595 | 595 | 3,000 |
1998/03/25 | 591 | 595 | 591 | 595 | 2,000 |
1998/03/23 | 580 | 583 | 580 | 583 | 3,000 |
1998/03/20 | 580 | 583 | 580 | 583 | 6,000 |
1998/03/19 | 580 | 580 | 580 | 580 | 5,000 |
1998/03/18 | 570 | 570 | 570 | 570 | 3,000 |
1998/03/16 | 580 | 580 | 570 | 570 | 5,000 |
1998/03/13 | 571 | 571 | 570 | 571 | 6,000 |
1998/03/12 | 561 | 561 | 561 | 561 | 4,000 |
1998/03/11 | 561 | 569 | 561 | 561 | 3,000 |
1998/03/10 | 560 | 560 | 560 | 560 | 8,000 |
1998/03/06 | 560 | 560 | 560 | 560 | 2,000 |
1998/03/03 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/02 | 535 | 575 | 535 | 575 | 3,000 |
1998/02/27 | 526 | 530 | 526 | 530 | 4,000 |
1998/02/26 | 526 | 526 | 526 | 526 | 1,000 |
1998/02/25 | 521 | 521 | 520 | 521 | 9,000 |
1998/02/24 | 521 | 521 | 521 | 521 | 1,000 |
1998/02/23 | 559 | 559 | 559 | 559 | 1,000 |
1998/02/19 | 522 | 522 | 522 | 522 | 1,000 |
1998/02/18 | 500 | 520 | 500 | 520 | 3,000 |
1998/02/17 | 499 | 499 | 499 | 499 | 2,000 |
1998/02/16 | 565 | 565 | 555 | 565 | 9,000 |
1998/02/13 | 575 | 575 | 575 | 575 | 10,000 |
1998/02/12 | 576 | 576 | 565 | 575 | 28,000 |
1998/02/10 | 497 | 577 | 492 | 575 | 143,000 |