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 |
|---|---|---|---|---|---|
| 2002/12/27 | 312 | 312 | 312 | 312 | 1,000 |
| 2002/12/25 | 300 | 307 | 300 | 307 | 2,000 |
| 2002/12/24 | 295 | 295 | 295 | 295 | 7,000 |
| 2002/12/13 | 380 | 380 | 380 | 380 | 7,000 |
| 2002/12/11 | 359 | 380 | 359 | 380 | 8,000 |
| 2002/12/10 | 359 | 359 | 359 | 359 | 4,000 |
| 2002/12/09 | 342 | 342 | 342 | 342 | 2,000 |
| 2002/12/06 | 342 | 342 | 342 | 342 | 2,000 |
| 2002/12/05 | 341 | 341 | 341 | 341 | 1,000 |
| 2002/12/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/12/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/11/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/11/26 | 339 | 339 | 339 | 339 | 2,000 |
| 2002/11/18 | 350 | 350 | 350 | 350 | 21,000 |
| 2002/11/15 | 349 | 349 | 349 | 349 | 6,000 |
| 2002/11/14 | 347 | 350 | 347 | 350 | 3,000 |
| 2002/11/11 | 346 | 346 | 337 | 337 | 6,000 |
| 2002/11/07 | 342 | 342 | 341 | 341 | 2,000 |
| 2002/11/05 | 336 | 336 | 335 | 335 | 2,000 |
| 2002/10/25 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/10/15 | 368 | 380 | 368 | 380 | 6,000 |
| 2002/10/11 | 368 | 368 | 368 | 368 | 1,000 |
| 2002/10/10 | 368 | 368 | 368 | 368 | 4,000 |
| 2002/10/07 | 350 | 350 | 347 | 347 | 2,000 |
| 2002/10/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/10/01 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/09/17 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/09/13 | 366 | 380 | 366 | 380 | 8,000 |
| 2002/09/10 | 379 | 379 | 363 | 363 | 5,000 |
| 2002/09/09 | 360 | 360 | 360 | 360 | 4,000 |
| 2002/08/15 | 380 | 380 | 380 | 380 | 5,000 |
| 2002/08/09 | 389 | 389 | 389 | 389 | 4,000 |
| 2002/08/08 | 371 | 371 | 371 | 371 | 1,000 |
| 2002/08/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/07/31 | 370 | 370 | 370 | 370 | 2,000 |
| 2002/07/29 | 372 | 372 | 372 | 372 | 1,000 |
| 2002/07/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/07/17 | 367 | 367 | 367 | 367 | 22,000 |
| 2002/07/16 | 365 | 365 | 365 | 365 | 2,000 |
| 2002/07/15 | 391 | 400 | 391 | 400 | 8,000 |
| 2002/07/12 | 390 | 390 | 390 | 390 | 7,000 |
| 2002/07/10 | 395 | 395 | 385 | 394 | 7,000 |
| 2002/07/08 | 389 | 389 | 389 | 389 | 1,000 |
| 2002/07/03 | 390 | 390 | 390 | 390 | 2,000 |
| 2002/07/02 | 372 | 390 | 372 | 390 | 12,000 |
| 2002/07/01 | 366 | 366 | 366 | 366 | 1,000 |
| 2002/06/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/06/21 | 353 | 353 | 353 | 353 | 1,000 |
| 2002/06/18 | 362 | 362 | 360 | 360 | 2,000 |
| 2002/06/17 | 359 | 359 | 358 | 358 | 3,000 |
| 2002/06/14 | 353 | 355 | 353 | 355 | 8,000 |
| 2002/06/13 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/06/12 | 361 | 362 | 347 | 347 | 11,000 |
| 2002/06/11 | 380 | 380 | 360 | 360 | 12,000 |
| 2002/06/10 | 380 | 395 | 380 | 395 | 4,000 |
| 2002/06/07 | 371 | 371 | 371 | 371 | 1,000 |
| 2002/05/31 | 367 | 367 | 367 | 367 | 1,000 |
| 2002/05/29 | 380 | 380 | 367 | 367 | 3,000 |
| 2002/05/28 | 402 | 402 | 400 | 400 | 10,000 |
| 2002/05/27 | 356 | 356 | 356 | 356 | 1,000 |
| 2002/05/23 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/05/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/05/15 | 378 | 380 | 378 | 380 | 6,000 |
| 2002/05/14 | 372 | 372 | 372 | 372 | 1,000 |
| 2002/05/10 | 371 | 389 | 360 | 360 | 5,000 |
| 2002/05/09 | 371 | 371 | 371 | 371 | 2,000 |
| 2002/05/08 | 370 | 370 | 370 | 370 | 3,000 |
| 2002/04/16 | 390 | 400 | 390 | 400 | 5,000 |
| 2002/04/15 | 371 | 390 | 371 | 390 | 5,000 |
| 2002/04/10 | 372 | 372 | 360 | 365 | 5,000 |
| 2002/04/09 | 352 | 352 | 352 | 352 | 1,000 |
| 2002/04/04 | 342 | 342 | 342 | 342 | 1,000 |
| 2002/03/22 | 366 | 366 | 366 | 366 | 1,000 |
| 2002/03/19 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/03/15 | 351 | 355 | 351 | 355 | 10,000 |
| 2002/03/14 | 357 | 357 | 351 | 351 | 5,000 |
| 2002/03/13 | 375 | 375 | 366 | 366 | 3,000 |
| 2002/03/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/03/08 | 366 | 386 | 366 | 386 | 4,000 |
| 2002/03/07 | 371 | 371 | 371 | 371 | 2,000 |
| 2002/03/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/03/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/02/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/02/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/02/15 | 363 | 368 | 363 | 368 | 11,000 |
| 2002/02/14 | 370 | 370 | 363 | 363 | 6,000 |
| 2002/02/13 | 365 | 365 | 365 | 365 | 3,000 |
| 2002/02/08 | 391 | 391 | 391 | 391 | 4,000 |
| 2002/01/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/01/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/01/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/01/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/01/15 | 388 | 388 | 387 | 388 | 10,000 |
| 2002/01/11 | 382 | 393 | 382 | 391 | 4,000 |
| 2002/01/10 | 440 | 440 | 440 | 440 | 3,000 |
| 2002/01/04 | 371 | 371 | 371 | 371 | 2,000 |