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 |
---|---|---|---|---|---|
2006/12/29 | 608 | 615 | 605 | 615 | 800 |
2006/12/28 | 615 | 615 | 615 | 615 | 200 |
2006/12/27 | 609 | 611 | 609 | 611 | 1,800 |
2006/12/22 | 603 | 605 | 600 | 605 | 3,800 |
2006/12/21 | 616 | 616 | 601 | 605 | 3,800 |
2006/12/20 | 613 | 619 | 610 | 618 | 2,300 |
2006/12/19 | 613 | 615 | 613 | 615 | 1,100 |
2006/12/18 | 615 | 615 | 613 | 615 | 900 |
2006/12/15 | 622 | 624 | 613 | 613 | 5,600 |
2006/12/14 | 614 | 620 | 606 | 620 | 2,000 |
2006/12/13 | 612 | 612 | 612 | 612 | 300 |
2006/12/12 | 619 | 619 | 611 | 611 | 1,100 |
2006/12/11 | 620 | 620 | 613 | 616 | 600 |
2006/12/08 | 630 | 630 | 614 | 622 | 13,400 |
2006/12/07 | 600 | 610 | 600 | 610 | 3,200 |
2006/12/06 | 608 | 610 | 592 | 592 | 2,900 |
2006/12/05 | 600 | 605 | 600 | 605 | 3,200 |
2006/12/04 | 590 | 593 | 590 | 591 | 400 |
2006/12/01 | 591 | 593 | 571 | 590 | 2,100 |
2006/11/30 | 598 | 598 | 591 | 591 | 3,200 |
2006/11/29 | 600 | 600 | 550 | 592 | 22,400 |
2006/11/28 | 610 | 610 | 601 | 609 | 1,300 |
2006/11/27 | 600 | 610 | 600 | 609 | 400 |
2006/11/24 | 603 | 615 | 603 | 615 | 900 |
2006/11/22 | 596 | 613 | 590 | 613 | 2,500 |
2006/11/21 | 615 | 616 | 611 | 616 | 1,400 |
2006/11/20 | 627 | 627 | 615 | 625 | 400 |
2006/11/17 | 612 | 630 | 612 | 628 | 700 |
2006/11/16 | 631 | 643 | 612 | 632 | 2,800 |
2006/11/15 | 643 | 643 | 643 | 643 | 2,600 |
2006/11/14 | 633 | 634 | 633 | 634 | 300 |
2006/11/13 | 632 | 632 | 632 | 632 | 500 |
2006/11/10 | 633 | 633 | 621 | 633 | 7,400 |
2006/11/09 | 625 | 633 | 625 | 633 | 1,100 |
2006/11/08 | 633 | 633 | 633 | 633 | 500 |
2006/11/07 | 633 | 633 | 630 | 633 | 800 |
2006/11/06 | 633 | 633 | 631 | 631 | 400 |
2006/11/02 | 635 | 635 | 635 | 635 | 1,000 |
2006/11/01 | 620 | 629 | 620 | 629 | 200 |
2006/10/31 | 620 | 627 | 617 | 627 | 900 |
2006/10/30 | 620 | 627 | 620 | 627 | 400 |
2006/10/27 | 630 | 630 | 620 | 624 | 2,000 |
2006/10/26 | 635 | 635 | 621 | 630 | 2,100 |
2006/10/25 | 622 | 633 | 622 | 633 | 800 |
2006/10/24 | 622 | 625 | 622 | 625 | 900 |
2006/10/23 | 625 | 625 | 622 | 622 | 1,000 |
2006/10/20 | 623 | 625 | 623 | 625 | 1,800 |
2006/10/19 | 629 | 629 | 620 | 629 | 3,100 |
2006/10/18 | 632 | 635 | 632 | 635 | 1,300 |
2006/10/17 | 629 | 632 | 629 | 632 | 600 |
2006/10/16 | 629 | 629 | 620 | 629 | 1,500 |
2006/10/13 | 644 | 644 | 624 | 629 | 3,500 |
2006/10/12 | 622 | 622 | 616 | 616 | 2,200 |
2006/10/11 | 622 | 622 | 622 | 622 | 100 |
2006/10/10 | 635 | 635 | 625 | 625 | 2,100 |
2006/10/06 | 630 | 635 | 630 | 635 | 1,000 |
2006/10/05 | 620 | 629 | 620 | 629 | 1,100 |
2006/10/04 | 627 | 627 | 627 | 627 | 200 |
2006/10/03 | 626 | 627 | 626 | 627 | 200 |
2006/10/02 | 626 | 626 | 626 | 626 | 400 |
2006/09/29 | 635 | 635 | 623 | 625 | 1,900 |
2006/09/28 | 633 | 633 | 627 | 630 | 1,300 |
2006/09/27 | 631 | 633 | 631 | 632 | 3,100 |
2006/09/26 | 635 | 640 | 635 | 635 | 700 |
2006/09/25 | 632 | 635 | 632 | 635 | 2,700 |
2006/09/22 | 645 | 650 | 645 | 645 | 900 |
2006/09/21 | 664 | 664 | 651 | 651 | 800 |
2006/09/20 | 660 | 660 | 660 | 660 | 100 |
2006/09/19 | 650 | 653 | 650 | 653 | 1,200 |
2006/09/15 | 654 | 654 | 650 | 650 | 3,600 |
2006/09/14 | 655 | 656 | 650 | 656 | 1,500 |
2006/09/13 | 651 | 656 | 650 | 656 | 600 |
2006/09/12 | 651 | 651 | 650 | 650 | 1,700 |
2006/09/11 | 664 | 664 | 650 | 650 | 2,500 |
2006/09/08 | 664 | 664 | 658 | 664 | 3,200 |
2006/09/07 | 658 | 664 | 654 | 664 | 1,800 |
2006/09/06 | 660 | 662 | 640 | 660 | 4,800 |
2006/09/05 | 652 | 659 | 652 | 659 | 500 |
2006/09/04 | 641 | 652 | 641 | 652 | 2,200 |
2006/09/01 | 639 | 650 | 639 | 650 | 15,400 |
2006/08/31 | 667 | 669 | 664 | 669 | 2,300 |
2006/08/30 | 669 | 671 | 669 | 669 | 3,000 |
2006/08/29 | 669 | 669 | 669 | 669 | 2,300 |
2006/08/28 | 677 | 677 | 669 | 669 | 1,200 |
2006/08/25 | 675 | 675 | 669 | 670 | 3,400 |
2006/08/24 | 681 | 681 | 660 | 670 | 12,300 |
2006/08/23 | 685 | 690 | 683 | 690 | 300 |
2006/08/22 | 690 | 690 | 690 | 690 | 600 |
2006/08/21 | 690 | 690 | 690 | 690 | 200 |
2006/08/18 | 694 | 695 | 690 | 690 | 2,000 |
2006/08/17 | 679 | 692 | 679 | 691 | 2,600 |
2006/08/16 | 690 | 700 | 679 | 680 | 8,500 |
2006/08/15 | 709 | 709 | 705 | 709 | 3,300 |
2006/08/14 | 700 | 709 | 700 | 709 | 700 |
2006/08/11 | 706 | 709 | 706 | 709 | 700 |
2006/08/10 | 709 | 709 | 701 | 709 | 2,800 |
2006/08/09 | 714 | 714 | 700 | 710 | 6,000 |
2006/08/08 | 715 | 715 | 705 | 714 | 1,000 |
2006/08/07 | 715 | 715 | 715 | 715 | 100 |
2006/08/04 | 700 | 712 | 700 | 712 | 1,700 |
2006/08/03 | 712 | 712 | 700 | 710 | 500 |
2006/08/02 | 701 | 712 | 701 | 712 | 600 |
2006/08/01 | 692 | 710 | 692 | 710 | 700 |
2006/07/31 | 700 | 710 | 699 | 710 | 700 |
2006/07/28 | 700 | 703 | 680 | 703 | 1,300 |
2006/07/27 | 686 | 705 | 680 | 705 | 900 |
2006/07/26 | 679 | 688 | 675 | 688 | 800 |
2006/07/25 | 685 | 690 | 680 | 680 | 800 |
2006/07/24 | 678 | 690 | 677 | 690 | 700 |
2006/07/21 | 690 | 699 | 685 | 685 | 1,700 |
2006/07/20 | 692 | 692 | 676 | 680 | 3,700 |
2006/07/19 | 693 | 699 | 687 | 690 | 1,700 |
2006/07/18 | 715 | 715 | 695 | 695 | 1,100 |
2006/07/14 | 723 | 725 | 715 | 725 | 2,900 |
2006/07/13 | 710 | 710 | 703 | 703 | 1,200 |
2006/07/12 | 715 | 715 | 705 | 710 | 1,700 |
2006/07/11 | 716 | 718 | 705 | 705 | 900 |
2006/07/10 | 750 | 750 | 750 | 750 | 7,400 |
2006/07/07 | 718 | 718 | 717 | 718 | 1,400 |
2006/07/06 | 712 | 717 | 710 | 717 | 800 |
2006/07/05 | 719 | 720 | 719 | 720 | 300 |
2006/07/04 | 724 | 724 | 723 | 723 | 500 |
2006/07/03 | 725 | 725 | 725 | 725 | 10,600 |
2006/06/30 | 678 | 694 | 674 | 694 | 4,100 |
2006/06/29 | 684 | 688 | 680 | 688 | 2,400 |
2006/06/28 | 683 | 683 | 683 | 683 | 600 |
2006/06/27 | 685 | 685 | 680 | 681 | 1,500 |
2006/06/26 | 678 | 684 | 678 | 684 | 1,200 |
2006/06/23 | 677 | 677 | 677 | 677 | 900 |
2006/06/22 | 681 | 683 | 676 | 682 | 700 |
2006/06/21 | 681 | 681 | 673 | 674 | 700 |
2006/06/20 | 677 | 678 | 671 | 671 | 1,900 |
2006/06/19 | 675 | 690 | 670 | 670 | 2,200 |
2006/06/16 | 651 | 674 | 649 | 674 | 2,300 |
2006/06/15 | 631 | 648 | 629 | 645 | 10,100 |
2006/06/14 | 630 | 651 | 630 | 651 | 5,600 |
2006/06/13 | 670 | 670 | 670 | 670 | 100 |
2006/06/12 | 673 | 677 | 667 | 667 | 1,000 |
2006/06/09 | 684 | 684 | 651 | 679 | 5,300 |
2006/06/08 | 687 | 689 | 676 | 676 | 3,000 |
2006/06/07 | 700 | 705 | 697 | 697 | 2,700 |
2006/06/06 | 706 | 706 | 669 | 682 | 4,700 |
2006/06/05 | 730 | 730 | 715 | 716 | 1,900 |
2006/06/02 | 732 | 740 | 732 | 740 | 2,300 |
2006/06/01 | 750 | 768 | 750 | 760 | 600 |
2006/05/31 | 755 | 755 | 731 | 749 | 2,400 |
2006/05/30 | 760 | 769 | 760 | 761 | 1,800 |
2006/05/29 | 760 | 770 | 760 | 770 | 1,200 |
2006/05/26 | 760 | 770 | 760 | 770 | 500 |
2006/05/25 | 760 | 760 | 760 | 760 | 400 |
2006/05/24 | 753 | 759 | 753 | 757 | 1,400 |
2006/05/23 | 759 | 759 | 752 | 759 | 1,000 |
2006/05/22 | 765 | 770 | 750 | 760 | 1,600 |
2006/05/19 | 750 | 765 | 750 | 765 | 4,100 |
2006/05/18 | 775 | 784 | 775 | 784 | 1,200 |
2006/05/17 | 807 | 807 | 785 | 785 | 2,700 |
2006/05/16 | 808 | 808 | 785 | 808 | 1,600 |
2006/05/15 | 816 | 816 | 815 | 815 | 3,200 |
2006/05/12 | 826 | 826 | 807 | 815 | 2,600 |
2006/05/11 | 824 | 833 | 801 | 826 | 2,900 |
2006/05/10 | 834 | 837 | 833 | 833 | 5,100 |
2006/05/09 | 830 | 832 | 825 | 832 | 3,000 |
2006/05/08 | 819 | 827 | 791 | 827 | 6,500 |
2006/05/02 | 816 | 821 | 812 | 821 | 2,100 |
2006/05/01 | 824 | 824 | 821 | 821 | 2,100 |
2006/04/28 | 820 | 822 | 819 | 822 | 1,400 |
2006/04/27 | 818 | 824 | 818 | 820 | 400 |
2006/04/26 | 839 | 839 | 806 | 815 | 2,100 |
2006/04/25 | 825 | 840 | 821 | 829 | 10,000 |
2006/04/24 | 821 | 825 | 821 | 821 | 7,500 |
2006/04/21 | 820 | 828 | 820 | 828 | 1,700 |
2006/04/20 | 825 | 825 | 815 | 822 | 3,200 |
2006/04/19 | 830 | 830 | 816 | 827 | 3,300 |
2006/04/18 | 830 | 837 | 830 | 834 | 3,500 |
2006/04/17 | 840 | 840 | 830 | 839 | 6,000 |
2006/04/14 | 839 | 839 | 821 | 836 | 5,500 |
2006/04/13 | 836 | 840 | 830 | 830 | 2,600 |
2006/04/12 | 845 | 845 | 835 | 836 | 3,400 |
2006/04/11 | 824 | 841 | 822 | 841 | 18,900 |
2006/04/10 | 809 | 820 | 809 | 816 | 6,100 |
2006/04/07 | 804 | 805 | 803 | 805 | 2,800 |
2006/04/06 | 798 | 800 | 798 | 800 | 2,300 |
2006/04/05 | 795 | 795 | 790 | 790 | 2,800 |
2006/04/04 | 797 | 797 | 788 | 796 | 3,200 |
2006/04/03 | 783 | 787 | 782 | 787 | 9,800 |
2006/03/31 | 785 | 791 | 782 | 782 | 2,200 |
2006/03/30 | 786 | 790 | 786 | 790 | 1,700 |
2006/03/29 | 785 | 785 | 775 | 780 | 5,600 |
2006/03/28 | 782 | 785 | 780 | 782 | 2,800 |
2006/03/27 | 815 | 815 | 795 | 810 | 9,400 |
2006/03/24 | 823 | 823 | 815 | 815 | 1,100 |
2006/03/23 | 825 | 825 | 820 | 823 | 1,800 |
2006/03/22 | 820 | 825 | 810 | 819 | 2,900 |
2006/03/20 | 800 | 820 | 800 | 820 | 4,900 |
2006/03/17 | 796 | 798 | 794 | 797 | 1,800 |
2006/03/16 | 796 | 798 | 795 | 797 | 2,100 |
2006/03/15 | 797 | 797 | 787 | 795 | 4,400 |
2006/03/14 | 789 | 789 | 775 | 777 | 4,100 |
2006/03/13 | 775 | 780 | 775 | 775 | 4,300 |
2006/03/10 | 769 | 769 | 760 | 765 | 4,500 |
2006/03/09 | 769 | 769 | 754 | 764 | 3,100 |
2006/03/08 | 760 | 770 | 758 | 769 | 1,600 |
2006/03/07 | 757 | 758 | 753 | 753 | 5,300 |
2006/03/06 | 741 | 758 | 740 | 758 | 4,900 |
2006/03/03 | 765 | 765 | 757 | 757 | 700 |
2006/03/02 | 766 | 775 | 755 | 764 | 5,000 |
2006/03/01 | 768 | 769 | 764 | 764 | 6,900 |
2006/02/28 | 771 | 771 | 765 | 765 | 4,800 |
2006/02/27 | 760 | 767 | 760 | 763 | 4,300 |
2006/02/24 | 756 | 763 | 750 | 759 | 6,700 |
2006/02/23 | 757 | 760 | 744 | 744 | 1,200 |
2006/02/22 | 733 | 758 | 733 | 740 | 1,200 |
2006/02/21 | 731 | 740 | 730 | 736 | 2,700 |
2006/02/20 | 742 | 746 | 740 | 740 | 3,700 |
2006/02/17 | 776 | 776 | 752 | 756 | 16,200 |
2006/02/16 | 770 | 783 | 762 | 782 | 28,700 |
2006/02/15 | 861 | 869 | 860 | 860 | 3,200 |
2006/02/14 | 831 | 859 | 831 | 859 | 4,300 |
2006/02/13 | 879 | 880 | 821 | 861 | 12,000 |
2006/02/10 | 884 | 884 | 870 | 879 | 4,300 |
2006/02/09 | 886 | 886 | 877 | 879 | 2,800 |
2006/02/08 | 888 | 888 | 882 | 886 | 2,900 |
2006/02/07 | 879 | 880 | 879 | 880 | 700 |
2006/02/06 | 878 | 880 | 874 | 876 | 5,500 |
2006/02/03 | 873 | 873 | 861 | 873 | 3,500 |
2006/02/02 | 880 | 880 | 858 | 868 | 6,800 |
2006/02/01 | 886 | 888 | 868 | 888 | 10,600 |
2006/01/31 | 890 | 890 | 887 | 890 | 1,800 |
2006/01/30 | 895 | 895 | 880 | 890 | 4,700 |
2006/01/27 | 890 | 895 | 882 | 891 | 13,300 |
2006/01/26 | 890 | 899 | 881 | 882 | 5,300 |
2006/01/25 | 881 | 900 | 881 | 888 | 10,900 |
2006/01/24 | 878 | 882 | 872 | 881 | 2,000 |
2006/01/23 | 875 | 879 | 861 | 879 | 8,000 |
2006/01/20 | 881 | 881 | 877 | 877 | 1,900 |
2006/01/19 | 850 | 880 | 850 | 880 | 7,000 |
2006/01/18 | 890 | 891 | 848 | 880 | 12,800 |
2006/01/17 | 899 | 900 | 890 | 900 | 4,900 |
2006/01/16 | 885 | 900 | 885 | 899 | 15,200 |
2006/01/13 | 889 | 889 | 881 | 882 | 14,900 |
2006/01/12 | 883 | 888 | 883 | 883 | 5,900 |
2006/01/11 | 891 | 891 | 878 | 881 | 7,900 |
2006/01/10 | 886 | 895 | 886 | 891 | 11,700 |
2006/01/06 | 866 | 878 | 866 | 877 | 6,600 |
2006/01/05 | 868 | 869 | 861 | 861 | 5,800 |
2006/01/04 | 860 | 860 | 855 | 858 | 1,700 |