日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 530 530 530 530 1,000
1999/12/29 518 519 518 519 2,000
1999/12/27 602 602 602 602 5,000
1999/12/22 602 642 602 642 2,000
1999/12/20 631 631 631 631 1,000
1999/12/17 663 663 663 663 9,000
1999/12/16 662 680 662 663 30,000
1999/12/15 658 663 658 663 7,000
1999/12/14 650 679 650 657 11,000
1999/12/13 626 650 626 650 7,000
1999/12/10 625 625 625 625 3,000
1999/12/09 525 525 525 525 1,000
1999/12/08 520 520 520 520 1,000
1999/12/07 530 530 511 511 3,000
1999/12/02 550 550 550 550 5,000
1999/11/29 560 560 560 560 3,000
1999/11/24 571 571 571 571 1,000
1999/11/18 570 630 560 560 7,000
1999/11/17 570 570 570 570 1,000
1999/11/15 630 640 630 640 8,000
1999/11/12 560 560 560 560 1,000
1999/11/11 550 560 550 560 3,000
1999/11/10 640 640 640 640 2,000
1999/11/09 630 630 630 630 5,000
1999/11/02 655 655 650 650 3,000
1999/10/26 675 675 675 675 1,000
1999/10/22 675 675 675 675 2,000
1999/10/21 675 675 675 675 1,000
1999/10/20 673 673 673 673 2,000
1999/10/18 670 670 665 670 11,000
1999/10/15 670 670 669 669 9,000
1999/10/14 665 667 665 667 2,000
1999/10/13 665 665 665 665 2,000
1999/10/12 680 680 650 660 3,000
1999/10/08 698 700 660 660 4,000
1999/10/06 643 643 643 643 1,000
1999/10/04 640 641 640 641 2,000
1999/09/29 630 630 630 630 2,000
1999/09/27 640 640 640 640 1,000
1999/09/22 670 670 650 650 2,000
1999/09/20 670 670 670 670 1,000
1999/09/16 700 700 670 670 10,000
1999/09/14 700 700 680 680 16,000
1999/09/13 700 700 681 681 3,000
1999/09/10 700 700 699 699 3,000
1999/09/09 700 700 650 650 2,000
1999/09/07 700 700 700 700 1,000
1999/09/03 690 690 690 690 1,000
1999/09/01 710 710 700 700 7,000
1999/08/27 700 719 700 719 4,000
1999/08/26 700 700 700 700 2,000
1999/08/24 720 720 720 720 3,000
1999/08/23 720 720 720 720 1,000
1999/08/19 720 720 720 720 2,000
1999/08/18 720 720 720 720 2,000
1999/08/16 731 731 730 730 3,000
1999/08/13 730 730 730 730 7,000
1999/08/12 700 700 700 700 3,000
1999/08/11 700 700 700 700 3,000
1999/08/10 699 700 690 700 8,000
1999/08/06 685 685 685 685 1,000
1999/08/05 700 700 680 680 5,000
1999/08/04 740 740 740 740 1,000
1999/08/02 740 740 740 740 1,000
1999/07/30 740 740 740 740 2,000
1999/07/29 800 800 740 740 2,000
1999/07/28 750 750 749 749 5,000
1999/07/27 749 750 749 750 2,000
1999/07/26 779 779 749 749 3,000
1999/07/23 800 800 800 800 7,000
1999/07/22 820 820 820 820 1,000
1999/07/19 827 828 827 828 5,000
1999/07/16 829 829 820 820 2,000
1999/07/15 828 829 811 829 8,000
1999/07/14 829 829 829 829 3,000
1999/07/13 830 830 830 830 3,000
1999/07/12 800 830 800 830 12,000
1999/07/09 839 839 800 800 6,000
1999/07/08 840 840 830 830 13,000
1999/07/07 834 834 820 820 2,000
1999/07/06 831 840 821 835 9,000
1999/07/05 800 840 800 821 20,000
1999/07/02 701 750 701 750 18,000
1999/07/01 710 710 700 700 4,000
1999/06/30 700 700 700 700 2,000
1999/06/29 680 680 680 680 1,000
1999/06/28 685 700 685 700 4,000
1999/06/25 706 706 680 680 9,000
1999/06/24 722 725 705 705 6,000
1999/06/23 722 722 722 722 1,000
1999/06/22 716 719 715 719 3,000
1999/06/21 720 720 705 705 9,000
1999/06/18 720 720 705 720 5,000
1999/06/17 700 720 700 720 2,000
1999/06/16 768 769 700 700 3,000
1999/06/15 750 800 750 770 27,000
1999/06/14 700 720 690 720 21,000
1999/06/11 645 650 645 650 8,000
1999/06/10 640 650 640 650 4,000
1999/06/09 610 610 610 610 1,000
1999/06/08 615 615 615 615 8,000
1999/06/07 610 615 610 615 5,000
1999/06/04 615 615 615 615 1,000
1999/06/03 581 581 581 581 2,000
1999/06/02 600 600 600 600 1,000
1999/06/01 615 615 615 615 2,000
1999/05/31 600 615 600 615 3,000
1999/05/28 600 600 600 600 4,000
1999/05/27 614 615 580 580 4,000
1999/05/26 610 615 610 615 13,000
1999/05/25 610 615 610 615 6,000
1999/05/24 580 580 580 580 3,000
1999/05/21 580 580 570 570 4,000
1999/05/20 590 590 580 580 11,000
1999/05/19 609 609 570 590 29,000
1999/05/17 510 510 510 510 2,000
1999/05/14 520 520 520 520 7,000
1999/05/10 530 530 530 530 5,000
1999/05/07 500 501 500 501 5,000
1999/05/06 510 510 500 500 3,000
1999/04/27 510 510 510 510 1,000
1999/04/26 501 510 501 510 6,000
1999/04/20 510 510 510 510 4,000
1999/04/16 520 520 520 520 4,000
1999/04/15 530 530 530 530 9,000
1999/04/14 548 548 530 530 2,000
1999/04/13 511 550 511 550 6,000
1999/04/12 575 575 575 575 1,000
1999/04/09 535 535 525 535 6,000
1999/04/08 520 520 517 520 8,000
1999/04/07 520 520 520 520 8,000
1999/04/06 485 524 485 524 12,000
1999/04/05 478 485 478 485 3,000
1999/04/02 478 478 478 478 1,000
1999/04/01 478 478 478 478 1,000
1999/03/31 475 480 475 480 6,000
1999/03/29 454 454 454 454 1,000
1999/03/26 454 454 454 454 2,000
1999/03/25 454 454 454 454 2,000
1999/03/23 454 454 454 454 1,000
1999/03/19 452 452 451 452 4,000
1999/03/18 452 452 452 452 2,000
1999/03/15 475 495 475 495 8,000
1999/03/11 455 455 455 455 6,000
1999/03/10 490 490 475 475 6,000
1999/03/02 450 450 445 445 2,000
1999/03/01 450 450 450 450 2,000
1999/02/26 450 450 445 450 6,000
1999/02/23 440 440 440 440 1,000
1999/02/19 480 480 480 480 1,000
1999/02/18 480 480 480 480 2,000
1999/02/17 480 480 480 480 1,000
1999/02/15 500 500 500 500 9,000
1999/02/10 495 500 495 500 3,000
1999/02/09 445 445 445 445 1,000
1999/01/29 446 446 445 445 2,000
1999/01/28 445 445 445 445 2,000
1999/01/26 490 490 490 490 1,000
1999/01/14 460 475 460 475 9,000
1999/01/08 480 485 480 480 4,000

このページの先頭へ