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 |
|---|---|---|---|---|---|
| 2003/12/24 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/12/22 | 376 | 376 | 375 | 376 | 3,000 |
| 2003/12/18 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/12/15 | 398 | 398 | 398 | 398 | 6,000 |
| 2003/12/12 | 377 | 379 | 377 | 379 | 4,000 |
| 2003/12/11 | 379 | 379 | 379 | 379 | 5,000 |
| 2003/12/10 | 380 | 380 | 379 | 379 | 6,000 |
| 2003/12/09 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/12/08 | 380 | 380 | 378 | 378 | 3,000 |
| 2003/12/05 | 373 | 373 | 373 | 373 | 2,000 |
| 2003/12/03 | 373 | 373 | 373 | 373 | 2,000 |
| 2003/11/26 | 388 | 388 | 385 | 385 | 4,000 |
| 2003/11/21 | 373 | 373 | 373 | 373 | 2,000 |
| 2003/11/17 | 389 | 389 | 389 | 389 | 7,000 |
| 2003/11/14 | 355 | 355 | 355 | 355 | 7,000 |
| 2003/11/13 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/11/10 | 359 | 359 | 359 | 359 | 4,000 |
| 2003/11/07 | 353 | 353 | 352 | 352 | 2,000 |
| 2003/11/06 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/11/05 | 360 | 360 | 352 | 352 | 3,000 |
| 2003/10/20 | 355 | 375 | 355 | 375 | 4,000 |
| 2003/10/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/10/15 | 365 | 365 | 365 | 365 | 6,000 |
| 2003/10/10 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/10/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/10/08 | 372 | 372 | 371 | 371 | 2,000 |
| 2003/09/22 | 370 | 371 | 370 | 371 | 3,000 |
| 2003/09/16 | 378 | 378 | 376 | 376 | 2,000 |
| 2003/09/12 | 378 | 378 | 378 | 378 | 6,000 |
| 2003/09/11 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/09/10 | 389 | 389 | 389 | 389 | 4,000 |
| 2003/09/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/08 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/09/05 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/09/04 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/09/03 | 390 | 390 | 370 | 370 | 7,000 |
| 2003/08/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/18 | 385 | 410 | 385 | 410 | 5,000 |
| 2003/08/15 | 365 | 384 | 365 | 384 | 8,000 |
| 2003/08/13 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/08/12 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/08/08 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/07/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/15 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/07/11 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/07/10 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/07/07 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/07/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/07/02 | 380 | 400 | 380 | 400 | 15,000 |
| 2003/06/25 | 359 | 360 | 359 | 360 | 6,000 |
| 2003/06/23 | 362 | 362 | 360 | 360 | 4,000 |
| 2003/06/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/16 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/06/13 | 376 | 390 | 370 | 370 | 8,000 |
| 2003/06/12 | 375 | 375 | 375 | 375 | 4,000 |
| 2003/06/10 | 375 | 375 | 375 | 375 | 4,000 |
| 2003/06/09 | 374 | 375 | 374 | 375 | 3,000 |
| 2003/06/06 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/06/04 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/06/03 | 374 | 375 | 374 | 375 | 2,000 |
| 2003/05/30 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/05/28 | 355 | 355 | 355 | 355 | 4,000 |
| 2003/05/23 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/05/19 | 372 | 372 | 372 | 372 | 4,000 |
| 2003/05/15 | 370 | 370 | 370 | 370 | 6,000 |
| 2003/05/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/13 | 371 | 371 | 360 | 360 | 6,000 |
| 2003/05/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/09 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/05/07 | 352 | 354 | 352 | 354 | 4,000 |
| 2003/05/02 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/04/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/15 | 360 | 360 | 350 | 350 | 10,000 |
| 2003/04/14 | 362 | 362 | 362 | 362 | 1,000 |
| 2003/04/10 | 365 | 365 | 365 | 365 | 4,000 |
| 2003/04/09 | 371 | 371 | 365 | 365 | 3,000 |
| 2003/04/08 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/03/19 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/03/17 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/03/14 | 401 | 401 | 401 | 401 | 5,000 |
| 2003/03/10 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/03/07 | 381 | 381 | 381 | 381 | 1,000 |
| 2003/03/03 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/02/18 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/02/17 | 410 | 415 | 410 | 415 | 4,000 |
| 2003/02/14 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/02/13 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/10 | 359 | 359 | 359 | 359 | 4,000 |
| 2003/01/31 | 314 | 314 | 310 | 310 | 2,000 |
| 2003/01/24 | 314 | 314 | 310 | 310 | 3,000 |
| 2003/01/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/01/20 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/01/15 | 335 | 335 | 335 | 335 | 7,000 |
| 2003/01/14 | 334 | 334 | 334 | 334 | 1,000 |
| 2003/01/10 | 335 | 335 | 335 | 335 | 4,000 |
| 2003/01/08 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/01/07 | 336 | 336 | 335 | 335 | 2,000 |