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 |
|---|---|---|---|---|---|
| 2001/12/17 | 415 | 415 | 415 | 415 | 3,000 |
| 2001/12/14 | 360 | 420 | 360 | 420 | 7,000 |
| 2001/12/11 | 360 | 375 | 360 | 360 | 10,000 |
| 2001/12/10 | 360 | 360 | 360 | 360 | 5,000 |
| 2001/12/07 | 358 | 358 | 358 | 358 | 1,000 |
| 2001/12/06 | 360 | 360 | 360 | 360 | 3,000 |
| 2001/12/05 | 360 | 360 | 360 | 360 | 5,000 |
| 2001/12/04 | 360 | 360 | 360 | 360 | 3,000 |
| 2001/11/28 | 360 | 360 | 360 | 360 | 10,000 |
| 2001/11/16 | 369 | 369 | 369 | 369 | 1,000 |
| 2001/11/15 | 370 | 385 | 370 | 385 | 9,000 |
| 2001/11/14 | 370 | 370 | 370 | 370 | 2,000 |
| 2001/11/09 | 370 | 370 | 370 | 370 | 4,000 |
| 2001/11/06 | 360 | 360 | 355 | 355 | 2,000 |
| 2001/11/05 | 370 | 370 | 370 | 370 | 2,000 |
| 2001/11/02 | 372 | 372 | 371 | 371 | 4,000 |
| 2001/10/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/10/15 | 400 | 400 | 399 | 400 | 9,000 |
| 2001/10/12 | 399 | 399 | 399 | 399 | 1,000 |
| 2001/10/10 | 400 | 400 | 399 | 399 | 4,000 |
| 2001/10/05 | 391 | 391 | 391 | 391 | 1,000 |
| 2001/10/01 | 399 | 400 | 399 | 400 | 2,000 |
| 2001/09/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/09/14 | 409 | 409 | 387 | 408 | 8,000 |
| 2001/09/13 | 387 | 387 | 387 | 387 | 2,000 |
| 2001/09/10 | 387 | 387 | 387 | 387 | 4,000 |
| 2001/09/07 | 387 | 387 | 387 | 387 | 1,000 |
| 2001/09/06 | 390 | 390 | 386 | 386 | 4,000 |
| 2001/09/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2001/08/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/08/27 | 403 | 403 | 403 | 403 | 1,000 |
| 2001/08/24 | 402 | 402 | 402 | 402 | 1,000 |
| 2001/08/20 | 401 | 401 | 401 | 401 | 1,000 |
| 2001/08/17 | 415 | 416 | 415 | 416 | 2,000 |
| 2001/08/16 | 431 | 431 | 431 | 431 | 1,000 |
| 2001/08/15 | 426 | 426 | 426 | 426 | 10,000 |
| 2001/08/13 | 426 | 426 | 426 | 426 | 1,000 |
| 2001/08/10 | 437 | 437 | 437 | 437 | 3,000 |
| 2001/08/07 | 422 | 436 | 422 | 436 | 4,000 |
| 2001/08/06 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/08/03 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/08/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/07/31 | 418 | 418 | 418 | 418 | 1,000 |
| 2001/07/13 | 453 | 465 | 453 | 465 | 9,000 |
| 2001/07/12 | 428 | 433 | 428 | 433 | 3,000 |
| 2001/07/11 | 443 | 460 | 443 | 460 | 8,000 |
| 2001/07/10 | 438 | 443 | 438 | 443 | 6,000 |
| 2001/07/09 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/07/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/07/03 | 443 | 443 | 443 | 443 | 2,000 |
| 2001/07/02 | 434 | 443 | 434 | 443 | 9,000 |
| 2001/06/15 | 431 | 431 | 421 | 421 | 9,000 |
| 2001/06/14 | 423 | 431 | 423 | 431 | 2,000 |
| 2001/06/13 | 435 | 435 | 425 | 425 | 4,000 |
| 2001/06/11 | 435 | 443 | 435 | 443 | 3,000 |
| 2001/06/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/05/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/05/30 | 436 | 436 | 436 | 436 | 1,000 |
| 2001/05/29 | 444 | 444 | 436 | 436 | 6,000 |
| 2001/05/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/05/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/05/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/05/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/05/15 | 444 | 444 | 440 | 442 | 8,000 |
| 2001/05/14 | 428 | 430 | 428 | 430 | 5,000 |
| 2001/05/11 | 424 | 424 | 424 | 424 | 1,000 |
| 2001/05/10 | 450 | 460 | 449 | 460 | 7,000 |
| 2001/05/01 | 412 | 412 | 412 | 412 | 1,000 |
| 2001/04/25 | 405 | 405 | 405 | 405 | 2,000 |
| 2001/04/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/04/18 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/04/16 | 431 | 431 | 431 | 431 | 1,000 |
| 2001/04/13 | 427 | 441 | 427 | 431 | 11,000 |
| 2001/04/12 | 428 | 428 | 426 | 426 | 2,000 |
| 2001/04/11 | 429 | 429 | 429 | 429 | 1,000 |
| 2001/04/10 | 429 | 435 | 429 | 435 | 5,000 |
| 2001/04/09 | 420 | 430 | 420 | 430 | 2,000 |
| 2001/04/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/04/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/03/28 | 402 | 402 | 402 | 402 | 3,000 |
| 2001/03/27 | 402 | 402 | 402 | 402 | 2,000 |
| 2001/03/23 | 400 | 400 | 392 | 392 | 4,000 |
| 2001/03/16 | 460 | 460 | 460 | 460 | 2,000 |
| 2001/03/15 | 421 | 460 | 421 | 460 | 6,000 |
| 2001/03/13 | 401 | 401 | 401 | 401 | 1,000 |
| 2001/03/09 | 465 | 465 | 465 | 465 | 4,000 |
| 2001/02/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/02/27 | 367 | 369 | 367 | 369 | 2,000 |
| 2001/02/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/02/16 | 425 | 425 | 425 | 425 | 3,000 |
| 2001/02/15 | 397 | 418 | 397 | 418 | 9,000 |
| 2001/02/09 | 380 | 397 | 380 | 397 | 4,000 |
| 2001/02/08 | 367 | 367 | 367 | 367 | 1,000 |
| 2001/02/07 | 346 | 346 | 346 | 346 | 2,000 |
| 2001/02/01 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/01/26 | 361 | 361 | 361 | 361 | 1,000 |
| 2001/01/22 | 351 | 351 | 351 | 351 | 1,000 |
| 2001/01/18 | 385 | 385 | 385 | 385 | 5,000 |
| 2001/01/17 | 388 | 388 | 388 | 388 | 1,000 |
| 2001/01/15 | 391 | 391 | 389 | 389 | 11,000 |
| 2001/01/12 | 351 | 351 | 351 | 351 | 1,000 |
| 2001/01/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/01/10 | 350 | 365 | 344 | 344 | 6,000 |
| 2001/01/09 | 344 | 344 | 344 | 344 | 1,000 |
| 2001/01/04 | 341 | 341 | 341 | 341 | 2,000 |