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 |
|---|---|---|---|---|---|
| 2000/12/29 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/12/26 | 340 | 340 | 340 | 340 | 4,000 |
| 2000/12/25 | 350 | 360 | 350 | 360 | 3,000 |
| 2000/12/22 | 360 | 360 | 350 | 350 | 5,000 |
| 2000/12/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/12/15 | 425 | 425 | 425 | 425 | 9,000 |
| 2000/12/12 | 400 | 425 | 400 | 425 | 8,000 |
| 2000/12/11 | 390 | 400 | 390 | 400 | 6,000 |
| 2000/12/04 | 337 | 337 | 335 | 335 | 11,000 |
| 2000/12/01 | 340 | 340 | 335 | 337 | 3,000 |
| 2000/11/30 | 345 | 345 | 345 | 345 | 3,000 |
| 2000/11/29 | 345 | 345 | 345 | 345 | 12,000 |
| 2000/11/28 | 345 | 345 | 345 | 345 | 5,000 |
| 2000/11/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/11/24 | 351 | 351 | 350 | 350 | 4,000 |
| 2000/11/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2000/11/20 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/11/16 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/11/15 | 370 | 400 | 370 | 395 | 10,000 |
| 2000/11/14 | 352 | 355 | 352 | 355 | 3,000 |
| 2000/11/13 | 346 | 346 | 346 | 346 | 2,000 |
| 2000/11/10 | 380 | 390 | 380 | 390 | 6,000 |
| 2000/11/09 | 363 | 363 | 363 | 363 | 2,000 |
| 2000/11/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/11/01 | 373 | 373 | 373 | 373 | 1,000 |
| 2000/10/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/10/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/10/20 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/10/19 | 380 | 380 | 380 | 380 | 5,000 |
| 2000/10/18 | 394 | 394 | 394 | 394 | 1,000 |
| 2000/10/16 | 400 | 400 | 400 | 400 | 5,000 |
| 2000/10/13 | 400 | 400 | 400 | 400 | 10,000 |
| 2000/10/10 | 400 | 400 | 400 | 400 | 6,000 |
| 2000/10/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2000/10/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/10/03 | 420 | 420 | 410 | 410 | 3,000 |
| 2000/09/25 | 423 | 423 | 423 | 423 | 1,000 |
| 2000/09/22 | 421 | 421 | 421 | 421 | 1,000 |
| 2000/09/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/09/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/09/14 | 432 | 432 | 432 | 432 | 9,000 |
| 2000/09/11 | 433 | 433 | 433 | 433 | 3,000 |
| 2000/09/08 | 438 | 438 | 438 | 438 | 5,000 |
| 2000/09/04 | 455 | 455 | 440 | 440 | 3,000 |
| 2000/08/31 | 458 | 458 | 458 | 458 | 3,000 |
| 2000/08/29 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/08/28 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/08/23 | 471 | 471 | 471 | 471 | 2,000 |
| 2000/08/22 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/08/15 | 497 | 500 | 493 | 500 | 9,000 |
| 2000/08/14 | 493 | 493 | 493 | 493 | 1,000 |
| 2000/08/10 | 489 | 494 | 489 | 494 | 3,000 |
| 2000/08/02 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/07/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/07/25 | 474 | 474 | 473 | 473 | 2,000 |
| 2000/07/21 | 492 | 492 | 492 | 492 | 1,000 |
| 2000/07/19 | 471 | 471 | 471 | 471 | 3,000 |
| 2000/07/18 | 501 | 501 | 501 | 501 | 1,000 |
| 2000/07/17 | 501 | 501 | 501 | 501 | 1,000 |
| 2000/07/14 | 530 | 530 | 520 | 520 | 14,000 |
| 2000/07/11 | 520 | 520 | 505 | 505 | 14,000 |
| 2000/07/10 | 537 | 537 | 507 | 510 | 7,000 |
| 2000/07/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/07/05 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/07/04 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/07/03 | 499 | 500 | 499 | 500 | 11,000 |
| 2000/06/29 | 465 | 465 | 455 | 455 | 2,000 |
| 2000/06/26 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/06/22 | 460 | 460 | 451 | 451 | 3,000 |
| 2000/06/20 | 484 | 484 | 484 | 484 | 2,000 |
| 2000/06/15 | 481 | 494 | 481 | 494 | 9,000 |
| 2000/06/14 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/06/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/06/12 | 472 | 472 | 462 | 462 | 3,000 |
| 2000/06/09 | 480 | 480 | 472 | 472 | 3,000 |
| 2000/06/08 | 472 | 472 | 472 | 472 | 1,000 |
| 2000/06/07 | 472 | 472 | 472 | 472 | 1,000 |
| 2000/06/06 | 472 | 472 | 472 | 472 | 1,000 |
| 2000/06/02 | 437 | 437 | 437 | 437 | 1,000 |
| 2000/05/30 | 426 | 436 | 426 | 436 | 2,000 |
| 2000/05/24 | 461 | 461 | 461 | 461 | 1,000 |
| 2000/05/23 | 461 | 461 | 461 | 461 | 1,000 |
| 2000/05/22 | 460 | 461 | 460 | 461 | 4,000 |
| 2000/05/19 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/05/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/05/15 | 500 | 500 | 500 | 500 | 7,000 |
| 2000/05/10 | 495 | 500 | 495 | 500 | 3,000 |
| 2000/05/09 | 465 | 465 | 465 | 465 | 2,000 |
| 2000/04/26 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/04/25 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/04/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/04/20 | 470 | 470 | 470 | 470 | 5,000 |
| 2000/04/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/04/14 | 471 | 471 | 470 | 470 | 8,000 |
| 2000/04/13 | 451 | 451 | 451 | 451 | 7,000 |
| 2000/04/12 | 512 | 512 | 511 | 511 | 2,000 |
| 2000/04/11 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/04/10 | 548 | 548 | 540 | 540 | 3,000 |
| 2000/04/04 | 528 | 528 | 528 | 528 | 1,000 |
| 2000/03/31 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/03/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/03/24 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/03/23 | 467 | 467 | 467 | 467 | 1,000 |
| 2000/03/21 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/03/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/03/15 | 441 | 471 | 441 | 471 | 8,000 |
| 2000/03/14 | 480 | 480 | 433 | 433 | 5,000 |
| 2000/03/13 | 490 | 490 | 465 | 470 | 5,000 |
| 2000/03/10 | 500 | 540 | 500 | 540 | 3,000 |
| 2000/03/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/03/01 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/02/25 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/02/24 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/02/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/02/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/02/15 | 540 | 540 | 540 | 540 | 8,000 |
| 2000/02/14 | 539 | 539 | 539 | 539 | 1,000 |
| 2000/02/10 | 540 | 540 | 530 | 540 | 4,000 |
| 2000/02/09 | 530 | 530 | 530 | 530 | 2,000 |
| 2000/02/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/01/31 | 489 | 498 | 489 | 498 | 3,000 |
| 2000/01/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/01/26 | 483 | 490 | 470 | 470 | 8,000 |
| 2000/01/25 | 490 | 490 | 463 | 463 | 7,000 |
| 2000/01/24 | 500 | 510 | 490 | 490 | 10,000 |
| 2000/01/18 | 486 | 486 | 486 | 486 | 1,000 |
| 2000/01/14 | 540 | 556 | 540 | 556 | 7,000 |
| 2000/01/11 | 531 | 531 | 510 | 510 | 9,000 |
| 2000/01/07 | 532 | 532 | 530 | 530 | 3,000 |
| 2000/01/06 | 532 | 532 | 532 | 532 | 1,000 |
| 2000/01/04 | 530 | 530 | 530 | 530 | 1,000 |