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 |
---|---|---|---|---|---|
2004/12/30 | 719 | 730 | 719 | 730 | 2,500 |
2004/12/29 | 719 | 719 | 719 | 719 | 800 |
2004/12/28 | 713 | 719 | 713 | 719 | 3,400 |
2004/12/27 | 698 | 719 | 698 | 719 | 1,700 |
2004/12/24 | 672 | 698 | 672 | 698 | 1,400 |
2004/12/22 | 699 | 699 | 670 | 670 | 3,800 |
2004/12/21 | 699 | 699 | 680 | 680 | 2,400 |
2004/12/17 | 700 | 718 | 700 | 700 | 3,800 |
2004/12/16 | 711 | 718 | 691 | 718 | 4,700 |
2004/12/15 | 721 | 721 | 721 | 721 | 2,900 |
2004/12/14 | 700 | 701 | 700 | 701 | 1,200 |
2004/12/13 | 740 | 740 | 710 | 730 | 5,100 |
2004/12/10 | 730 | 740 | 705 | 740 | 11,500 |
2004/12/09 | 700 | 700 | 698 | 698 | 4,400 |
2004/12/08 | 692 | 698 | 692 | 697 | 800 |
2004/12/07 | 698 | 699 | 698 | 698 | 4,600 |
2004/12/06 | 690 | 690 | 690 | 690 | 3,000 |
2004/12/03 | 684 | 698 | 684 | 685 | 3,400 |
2004/12/02 | 698 | 698 | 698 | 698 | 200 |
2004/12/01 | 696 | 696 | 672 | 680 | 7,400 |
2004/11/30 | 691 | 696 | 685 | 696 | 5,200 |
2004/11/29 | 700 | 700 | 680 | 691 | 5,200 |
2004/11/26 | 680 | 690 | 675 | 675 | 8,900 |
2004/11/25 | 720 | 720 | 700 | 710 | 4,200 |
2004/11/24 | 704 | 730 | 704 | 730 | 2,500 |
2004/11/22 | 735 | 735 | 717 | 734 | 3,300 |
2004/11/19 | 736 | 736 | 717 | 735 | 1,200 |
2004/11/18 | 738 | 738 | 738 | 738 | 100 |
2004/11/17 | 738 | 738 | 738 | 738 | 100 |
2004/11/15 | 710 | 737 | 710 | 737 | 6,400 |
2004/11/12 | 738 | 738 | 738 | 738 | 900 |
2004/11/11 | 737 | 738 | 737 | 738 | 300 |
2004/11/10 | 735 | 737 | 735 | 737 | 2,200 |
2004/11/09 | 735 | 735 | 734 | 734 | 200 |
2004/11/08 | 740 | 740 | 725 | 737 | 1,200 |
2004/11/05 | 738 | 738 | 738 | 738 | 100 |
2004/11/04 | 741 | 741 | 741 | 741 | 100 |
2004/11/01 | 724 | 744 | 690 | 722 | 7,000 |
2004/10/29 | 730 | 730 | 730 | 730 | 1,000 |
2004/10/27 | 730 | 730 | 720 | 730 | 7,000 |
2004/10/22 | 750 | 760 | 740 | 740 | 3,000 |
2004/10/21 | 770 | 770 | 770 | 770 | 1,000 |
2004/10/20 | 750 | 770 | 750 | 770 | 10,000 |
2004/10/15 | 759 | 759 | 758 | 758 | 4,000 |
2004/10/14 | 741 | 747 | 737 | 747 | 4,000 |
2004/10/13 | 750 | 750 | 750 | 750 | 1,000 |
2004/10/08 | 731 | 740 | 731 | 740 | 3,000 |
2004/10/07 | 741 | 745 | 731 | 731 | 14,000 |
2004/10/06 | 780 | 780 | 760 | 760 | 2,000 |
2004/10/05 | 770 | 770 | 770 | 770 | 1,000 |
2004/10/04 | 780 | 780 | 780 | 780 | 2,000 |
2004/09/30 | 760 | 760 | 760 | 760 | 2,000 |
2004/09/29 | 740 | 750 | 740 | 750 | 3,000 |
2004/09/28 | 777 | 777 | 745 | 755 | 5,000 |
2004/09/27 | 780 | 780 | 780 | 780 | 3,000 |
2004/09/24 | 730 | 740 | 730 | 740 | 3,000 |
2004/09/22 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/16 | 750 | 775 | 750 | 775 | 2,000 |
2004/09/15 | 769 | 776 | 766 | 776 | 8,000 |
2004/09/13 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/10 | 825 | 825 | 800 | 810 | 18,000 |
2004/09/09 | 820 | 820 | 810 | 810 | 5,000 |
2004/09/08 | 800 | 810 | 800 | 810 | 6,000 |
2004/09/07 | 800 | 800 | 790 | 800 | 14,000 |
2004/09/06 | 819 | 819 | 802 | 802 | 4,000 |
2004/09/03 | 840 | 840 | 835 | 835 | 4,000 |
2004/09/02 | 830 | 839 | 820 | 839 | 11,000 |
2004/09/01 | 820 | 830 | 815 | 820 | 23,000 |
2004/08/31 | 810 | 820 | 810 | 820 | 2,000 |
2004/08/30 | 794 | 800 | 794 | 800 | 4,000 |
2004/08/27 | 777 | 800 | 777 | 800 | 6,000 |
2004/08/26 | 770 | 777 | 770 | 777 | 16,000 |
2004/08/25 | 755 | 770 | 755 | 770 | 5,000 |
2004/08/24 | 750 | 757 | 750 | 757 | 3,000 |
2004/08/23 | 746 | 746 | 736 | 746 | 3,000 |
2004/08/20 | 746 | 746 | 746 | 746 | 2,000 |
2004/08/19 | 747 | 747 | 746 | 746 | 2,000 |
2004/08/17 | 733 | 750 | 727 | 750 | 15,000 |
2004/08/16 | 758 | 758 | 755 | 755 | 5,000 |
2004/08/13 | 779 | 780 | 779 | 780 | 3,000 |
2004/08/12 | 770 | 776 | 765 | 776 | 7,000 |
2004/08/10 | 761 | 780 | 761 | 780 | 4,000 |
2004/08/06 | 761 | 761 | 761 | 761 | 1,000 |
2004/08/05 | 761 | 761 | 760 | 760 | 2,000 |
2004/08/04 | 750 | 760 | 750 | 760 | 6,000 |
2004/08/03 | 795 | 795 | 780 | 780 | 9,000 |
2004/08/02 | 798 | 800 | 798 | 800 | 3,000 |
2004/07/30 | 796 | 797 | 796 | 797 | 2,000 |
2004/07/29 | 794 | 804 | 794 | 795 | 3,000 |
2004/07/28 | 793 | 793 | 793 | 793 | 3,000 |
2004/07/27 | 821 | 821 | 792 | 792 | 9,000 |
2004/07/26 | 822 | 832 | 822 | 832 | 2,000 |
2004/07/22 | 845 | 865 | 845 | 865 | 3,000 |
2004/07/21 | 865 | 865 | 865 | 865 | 1,000 |
2004/07/20 | 880 | 880 | 861 | 871 | 3,000 |
2004/07/16 | 890 | 890 | 880 | 880 | 6,000 |
2004/07/15 | 880 | 887 | 870 | 887 | 8,000 |
2004/07/14 | 881 | 891 | 858 | 868 | 10,000 |
2004/07/13 | 850 | 880 | 850 | 880 | 11,000 |
2004/07/12 | 840 | 865 | 840 | 865 | 10,000 |
2004/07/09 | 884 | 884 | 857 | 865 | 10,000 |
2004/07/08 | 873 | 884 | 873 | 884 | 5,000 |
2004/07/07 | 884 | 884 | 870 | 880 | 5,000 |
2004/07/06 | 855 | 890 | 855 | 889 | 10,000 |
2004/07/05 | 880 | 880 | 854 | 868 | 19,000 |
2004/07/02 | 870 | 870 | 850 | 870 | 17,000 |
2004/07/01 | 850 | 880 | 840 | 880 | 19,000 |
2004/06/30 | 815 | 840 | 815 | 835 | 24,000 |
2004/06/29 | 810 | 810 | 810 | 810 | 1,000 |
2004/06/28 | 820 | 820 | 820 | 820 | 1,000 |
2004/06/25 | 828 | 828 | 825 | 825 | 2,000 |
2004/06/24 | 830 | 830 | 829 | 829 | 3,000 |
2004/06/23 | 811 | 820 | 810 | 820 | 4,000 |
2004/06/22 | 820 | 829 | 800 | 829 | 15,000 |
2004/06/21 | 830 | 830 | 815 | 815 | 7,000 |
2004/06/18 | 836 | 836 | 810 | 830 | 10,000 |
2004/06/17 | 837 | 837 | 835 | 835 | 6,000 |
2004/06/16 | 835 | 840 | 835 | 835 | 5,000 |
2004/06/15 | 830 | 835 | 830 | 835 | 14,000 |
2004/06/14 | 820 | 820 | 810 | 810 | 5,000 |
2004/06/11 | 834 | 834 | 810 | 820 | 6,000 |
2004/06/10 | 770 | 835 | 770 | 835 | 27,000 |
2004/06/09 | 740 | 770 | 740 | 770 | 17,000 |
2004/06/08 | 740 | 740 | 740 | 740 | 2,000 |
2004/06/07 | 768 | 768 | 740 | 740 | 7,000 |
2004/06/04 | 763 | 763 | 763 | 763 | 1,000 |
2004/06/03 | 751 | 771 | 750 | 768 | 6,000 |
2004/06/02 | 720 | 750 | 720 | 750 | 12,000 |
2004/06/01 | 730 | 730 | 720 | 730 | 5,000 |
2004/05/31 | 721 | 735 | 715 | 735 | 11,000 |
2004/05/28 | 719 | 735 | 705 | 735 | 13,000 |
2004/05/27 | 716 | 723 | 700 | 723 | 18,000 |
2004/05/26 | 715 | 735 | 710 | 716 | 21,000 |
2004/05/25 | 738 | 738 | 710 | 710 | 18,000 |
2004/05/24 | 709 | 739 | 705 | 739 | 36,000 |
2004/05/20 | 630 | 639 | 630 | 639 | 2,000 |
2004/05/19 | 621 | 635 | 621 | 635 | 3,000 |
2004/05/18 | 640 | 640 | 620 | 640 | 5,000 |
2004/05/17 | 641 | 650 | 641 | 650 | 4,000 |
2004/05/14 | 650 | 650 | 650 | 650 | 1,000 |
2004/05/13 | 650 | 650 | 640 | 650 | 4,000 |
2004/05/12 | 640 | 650 | 630 | 645 | 16,000 |
2004/05/11 | 655 | 660 | 651 | 655 | 14,000 |
2004/05/10 | 688 | 688 | 680 | 680 | 5,000 |
2004/05/07 | 658 | 699 | 658 | 688 | 58,000 |
2004/05/06 | 678 | 678 | 678 | 678 | 24,000 |
2004/04/27 | 501 | 506 | 498 | 498 | 4,000 |
2004/04/23 | 510 | 520 | 490 | 520 | 3,000 |
2004/04/22 | 490 | 520 | 490 | 520 | 5,000 |
2004/04/19 | 500 | 500 | 500 | 500 | 1,000 |
2004/04/16 | 500 | 500 | 500 | 500 | 4,000 |
2004/04/15 | 510 | 510 | 510 | 510 | 4,000 |
2004/04/12 | 510 | 510 | 510 | 510 | 1,000 |
2004/04/09 | 509 | 509 | 509 | 509 | 3,000 |
2004/04/08 | 500 | 510 | 500 | 510 | 3,000 |
2004/04/06 | 490 | 490 | 490 | 490 | 2,000 |
2004/04/05 | 500 | 500 | 500 | 500 | 3,000 |
2004/04/02 | 490 | 500 | 490 | 500 | 2,000 |
2004/04/01 | 480 | 480 | 480 | 480 | 1,000 |
2004/03/31 | 463 | 463 | 463 | 463 | 1,000 |
2004/03/30 | 450 | 463 | 450 | 463 | 4,000 |
2004/03/29 | 450 | 450 | 450 | 450 | 3,000 |
2004/03/26 | 444 | 444 | 444 | 444 | 1,000 |
2004/03/25 | 449 | 450 | 449 | 450 | 4,000 |
2004/03/24 | 440 | 450 | 440 | 450 | 3,000 |
2004/03/23 | 440 | 440 | 440 | 440 | 1,000 |
2004/03/22 | 435 | 435 | 435 | 435 | 1,000 |
2004/03/19 | 430 | 430 | 430 | 430 | 3,000 |
2004/03/18 | 450 | 450 | 440 | 440 | 4,000 |
2004/03/17 | 440 | 440 | 439 | 439 | 5,000 |
2004/03/16 | 428 | 438 | 428 | 438 | 2,000 |
2004/03/15 | 439 | 440 | 439 | 439 | 7,000 |
2004/03/12 | 439 | 439 | 439 | 439 | 1,000 |
2004/03/11 | 440 | 440 | 439 | 439 | 2,000 |
2004/03/10 | 439 | 439 | 439 | 439 | 3,000 |
2004/03/09 | 433 | 433 | 433 | 433 | 1,000 |
2004/03/08 | 432 | 432 | 432 | 432 | 1,000 |
2004/03/05 | 434 | 434 | 430 | 431 | 3,000 |
2004/03/02 | 430 | 430 | 423 | 423 | 3,000 |
2004/02/26 | 428 | 428 | 428 | 428 | 1,000 |
2004/02/24 | 425 | 430 | 424 | 430 | 9,000 |
2004/02/20 | 401 | 401 | 400 | 400 | 2,000 |
2004/02/19 | 403 | 403 | 403 | 403 | 1,000 |
2004/02/17 | 403 | 403 | 403 | 403 | 2,000 |
2004/02/16 | 400 | 400 | 400 | 400 | 1,000 |
2004/02/13 | 431 | 431 | 430 | 430 | 6,000 |
2004/02/12 | 410 | 410 | 410 | 410 | 1,000 |
2004/02/10 | 418 | 418 | 418 | 418 | 4,000 |
2004/02/09 | 398 | 398 | 398 | 398 | 1,000 |
2004/02/02 | 394 | 394 | 394 | 394 | 1,000 |
2004/01/28 | 395 | 395 | 395 | 395 | 1,000 |
2004/01/27 | 398 | 398 | 398 | 398 | 1,000 |
2004/01/26 | 395 | 395 | 395 | 395 | 2,000 |
2004/01/23 | 393 | 393 | 393 | 393 | 1,000 |
2004/01/16 | 390 | 390 | 390 | 390 | 1,000 |
2004/01/15 | 395 | 395 | 395 | 395 | 5,000 |
2004/01/13 | 391 | 391 | 391 | 391 | 1,000 |
2004/01/09 | 393 | 393 | 393 | 393 | 3,000 |
2004/01/08 | 390 | 390 | 390 | 390 | 2,000 |
2004/01/06 | 376 | 376 | 376 | 376 | 1,000 |