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 |
---|---|---|---|---|---|
2007/12/28 | 595 | 600 | 595 | 600 | 1,200 |
2007/12/27 | 597 | 597 | 597 | 597 | 100 |
2007/12/26 | 598 | 598 | 598 | 598 | 200 |
2007/12/25 | 590 | 598 | 590 | 598 | 2,500 |
2007/12/21 | 597 | 597 | 585 | 590 | 4,300 |
2007/12/20 | 597 | 597 | 580 | 597 | 3,400 |
2007/12/19 | 601 | 607 | 597 | 597 | 2,400 |
2007/12/18 | 608 | 609 | 608 | 609 | 1,100 |
2007/12/17 | 599 | 608 | 599 | 608 | 700 |
2007/12/14 | 614 | 614 | 600 | 610 | 4,900 |
2007/12/13 | 608 | 608 | 600 | 605 | 1,600 |
2007/12/12 | 608 | 608 | 608 | 608 | 100 |
2007/12/11 | 615 | 615 | 600 | 610 | 2,400 |
2007/12/10 | 620 | 620 | 607 | 615 | 13,500 |
2007/12/07 | 594 | 600 | 591 | 600 | 3,800 |
2007/12/06 | 580 | 590 | 580 | 589 | 800 |
2007/12/05 | 572 | 584 | 572 | 584 | 1,900 |
2007/12/04 | 583 | 583 | 583 | 583 | 100 |
2007/12/03 | 580 | 580 | 580 | 580 | 400 |
2007/11/30 | 580 | 580 | 580 | 580 | 100 |
2007/11/29 | 574 | 580 | 560 | 571 | 1,800 |
2007/11/28 | 560 | 574 | 560 | 574 | 400 |
2007/11/27 | 565 | 573 | 565 | 573 | 200 |
2007/11/26 | 567 | 574 | 567 | 574 | 200 |
2007/11/22 | 560 | 567 | 559 | 567 | 300 |
2007/11/21 | 598 | 598 | 560 | 560 | 1,600 |
2007/11/20 | 579 | 600 | 579 | 600 | 3,800 |
2007/11/19 | 581 | 600 | 581 | 600 | 3,400 |
2007/11/16 | 586 | 591 | 586 | 591 | 1,300 |
2007/11/15 | 605 | 605 | 594 | 603 | 6,400 |
2007/11/14 | 590 | 603 | 590 | 603 | 800 |
2007/11/13 | 599 | 605 | 599 | 605 | 3,100 |
2007/11/09 | 611 | 611 | 611 | 611 | 1,600 |
2007/11/08 | 605 | 612 | 605 | 611 | 700 |
2007/11/07 | 609 | 609 | 609 | 609 | 200 |
2007/11/06 | 602 | 605 | 602 | 605 | 400 |
2007/11/05 | 600 | 609 | 600 | 609 | 300 |
2007/11/02 | 585 | 608 | 585 | 608 | 5,500 |
2007/11/01 | 607 | 607 | 607 | 607 | 100 |
2007/10/31 | 605 | 608 | 604 | 608 | 500 |
2007/10/30 | 616 | 616 | 599 | 599 | 200 |
2007/10/29 | 592 | 599 | 592 | 599 | 1,500 |
2007/10/26 | 595 | 600 | 595 | 595 | 1,200 |
2007/10/25 | 595 | 595 | 595 | 595 | 500 |
2007/10/24 | 590 | 595 | 580 | 595 | 4,800 |
2007/10/23 | 610 | 610 | 610 | 610 | 200 |
2007/10/22 | 609 | 609 | 609 | 609 | 1,200 |
2007/10/19 | 610 | 610 | 609 | 609 | 1,900 |
2007/10/18 | 600 | 608 | 600 | 608 | 3,100 |
2007/10/17 | 612 | 612 | 600 | 608 | 1,200 |
2007/10/16 | 605 | 613 | 605 | 613 | 400 |
2007/10/15 | 609 | 613 | 604 | 604 | 4,900 |
2007/10/12 | 603 | 604 | 603 | 604 | 800 |
2007/10/11 | 604 | 606 | 604 | 604 | 1,500 |
2007/10/10 | 607 | 608 | 605 | 608 | 5,600 |
2007/10/09 | 604 | 604 | 601 | 604 | 1,000 |
2007/10/05 | 600 | 601 | 587 | 595 | 1,400 |
2007/10/04 | 600 | 600 | 600 | 600 | 600 |
2007/10/03 | 600 | 600 | 599 | 600 | 1,900 |
2007/10/02 | 600 | 603 | 600 | 603 | 1,100 |
2007/10/01 | 598 | 600 | 595 | 595 | 700 |
2007/09/28 | 595 | 598 | 590 | 598 | 800 |
2007/09/27 | 595 | 595 | 583 | 589 | 1,500 |
2007/09/26 | 584 | 584 | 584 | 584 | 100 |
2007/09/25 | 580 | 584 | 571 | 584 | 1,200 |
2007/09/21 | 579 | 584 | 579 | 584 | 2,500 |
2007/09/20 | 578 | 578 | 578 | 578 | 200 |
2007/09/19 | 581 | 581 | 580 | 580 | 500 |
2007/09/18 | 584 | 584 | 584 | 584 | 100 |
2007/09/14 | 590 | 590 | 584 | 584 | 3,300 |
2007/09/13 | 573 | 575 | 571 | 575 | 1,700 |
2007/09/12 | 573 | 573 | 573 | 573 | 1,800 |
2007/09/11 | 570 | 580 | 565 | 575 | 500 |
2007/09/10 | 555 | 579 | 555 | 570 | 3,100 |
2007/09/07 | 570 | 584 | 566 | 573 | 2,600 |
2007/09/06 | 550 | 572 | 550 | 570 | 4,100 |
2007/09/05 | 562 | 565 | 560 | 565 | 1,700 |
2007/09/04 | 559 | 561 | 559 | 561 | 400 |
2007/09/03 | 558 | 564 | 558 | 564 | 1,000 |
2007/08/31 | 558 | 559 | 558 | 559 | 400 |
2007/08/30 | 558 | 558 | 540 | 558 | 2,800 |
2007/08/29 | 558 | 558 | 558 | 558 | 700 |
2007/08/28 | 558 | 558 | 558 | 558 | 200 |
2007/08/27 | 555 | 559 | 544 | 559 | 1,100 |
2007/08/23 | 556 | 556 | 541 | 556 | 900 |
2007/08/22 | 558 | 559 | 558 | 559 | 400 |
2007/08/21 | 554 | 558 | 554 | 558 | 200 |
2007/08/20 | 543 | 559 | 543 | 559 | 1,300 |
2007/08/17 | 540 | 551 | 539 | 551 | 2,300 |
2007/08/16 | 547 | 550 | 524 | 550 | 4,100 |
2007/08/15 | 561 | 564 | 550 | 551 | 12,000 |
2007/08/14 | 583 | 583 | 577 | 577 | 900 |
2007/08/13 | 585 | 588 | 584 | 584 | 600 |
2007/08/10 | 557 | 588 | 555 | 588 | 8,400 |
2007/08/09 | 591 | 591 | 585 | 590 | 1,500 |
2007/08/08 | 586 | 590 | 586 | 590 | 1,500 |
2007/08/07 | 581 | 587 | 570 | 587 | 2,000 |
2007/08/06 | 588 | 595 | 581 | 590 | 1,900 |
2007/08/03 | 590 | 590 | 588 | 590 | 5,400 |
2007/08/02 | 588 | 590 | 588 | 590 | 500 |
2007/08/01 | 588 | 590 | 585 | 590 | 700 |
2007/07/31 | 580 | 590 | 579 | 590 | 2,300 |
2007/07/30 | 580 | 585 | 580 | 585 | 500 |
2007/07/27 | 576 | 585 | 572 | 585 | 4,600 |
2007/07/26 | 585 | 585 | 578 | 585 | 400 |
2007/07/25 | 589 | 591 | 576 | 586 | 1,700 |
2007/07/24 | 583 | 583 | 583 | 583 | 100 |
2007/07/23 | 594 | 594 | 582 | 591 | 1,000 |
2007/07/20 | 590 | 595 | 587 | 595 | 1,900 |
2007/07/19 | 588 | 590 | 580 | 590 | 8,700 |
2007/07/18 | 600 | 600 | 586 | 587 | 2,200 |
2007/07/17 | 600 | 607 | 599 | 607 | 8,000 |
2007/07/13 | 604 | 604 | 597 | 600 | 5,700 |
2007/07/12 | 587 | 597 | 581 | 590 | 2,700 |
2007/07/11 | 601 | 601 | 580 | 580 | 9,900 |
2007/07/10 | 610 | 610 | 608 | 608 | 7,800 |
2007/07/09 | 599 | 606 | 595 | 606 | 4,700 |
2007/07/06 | 595 | 597 | 595 | 597 | 500 |
2007/07/05 | 594 | 596 | 594 | 596 | 300 |
2007/07/04 | 595 | 597 | 590 | 597 | 1,300 |
2007/07/03 | 596 | 599 | 596 | 599 | 300 |
2007/07/02 | 599 | 600 | 595 | 600 | 6,800 |
2007/06/29 | 591 | 599 | 588 | 599 | 4,700 |
2007/06/28 | 583 | 590 | 583 | 590 | 3,200 |
2007/06/27 | 584 | 584 | 584 | 584 | 100 |
2007/06/26 | 575 | 582 | 575 | 582 | 200 |
2007/06/25 | 584 | 584 | 570 | 582 | 2,400 |
2007/06/22 | 578 | 582 | 578 | 582 | 1,600 |
2007/06/21 | 579 | 579 | 574 | 575 | 1,500 |
2007/06/20 | 580 | 580 | 576 | 576 | 500 |
2007/06/19 | 575 | 580 | 575 | 580 | 2,300 |
2007/06/18 | 570 | 574 | 570 | 574 | 1,100 |
2007/06/15 | 567 | 570 | 567 | 570 | 3,200 |
2007/06/14 | 561 | 562 | 561 | 562 | 200 |
2007/06/13 | 553 | 562 | 553 | 562 | 1,600 |
2007/06/12 | 554 | 560 | 554 | 560 | 500 |
2007/06/11 | 553 | 553 | 553 | 553 | 500 |
2007/06/08 | 562 | 562 | 552 | 552 | 3,400 |
2007/06/07 | 562 | 562 | 561 | 562 | 1,300 |
2007/06/06 | 558 | 562 | 558 | 562 | 600 |
2007/06/05 | 561 | 561 | 561 | 561 | 200 |
2007/06/04 | 555 | 557 | 551 | 557 | 1,800 |
2007/06/01 | 551 | 553 | 551 | 553 | 300 |
2007/05/31 | 555 | 560 | 555 | 560 | 800 |
2007/05/30 | 550 | 556 | 550 | 556 | 3,100 |
2007/05/29 | 556 | 562 | 556 | 562 | 2,400 |
2007/05/28 | 553 | 555 | 553 | 555 | 400 |
2007/05/25 | 547 | 559 | 541 | 553 | 4,800 |
2007/05/24 | 544 | 549 | 544 | 549 | 400 |
2007/05/23 | 542 | 542 | 542 | 542 | 1,300 |
2007/05/22 | 541 | 552 | 541 | 552 | 7,000 |
2007/05/21 | 560 | 560 | 557 | 557 | 6,800 |
2007/05/18 | 575 | 585 | 560 | 562 | 2,600 |
2007/05/17 | 580 | 580 | 558 | 559 | 2,400 |
2007/05/16 | 587 | 587 | 587 | 587 | 100 |
2007/05/15 | 592 | 592 | 588 | 588 | 3,300 |
2007/05/14 | 596 | 596 | 582 | 583 | 700 |
2007/05/11 | 595 | 595 | 595 | 595 | 100 |
2007/05/10 | 599 | 599 | 599 | 599 | 1,900 |
2007/05/09 | 588 | 594 | 588 | 594 | 900 |
2007/05/08 | 587 | 587 | 587 | 587 | 100 |
2007/05/07 | 589 | 589 | 585 | 585 | 200 |
2007/05/01 | 600 | 600 | 598 | 598 | 900 |
2007/04/26 | 585 | 590 | 585 | 590 | 300 |
2007/04/25 | 584 | 584 | 584 | 584 | 100 |
2007/04/24 | 585 | 590 | 585 | 590 | 500 |
2007/04/19 | 588 | 590 | 588 | 590 | 300 |
2007/04/18 | 587 | 595 | 583 | 595 | 1,000 |
2007/04/17 | 588 | 588 | 587 | 587 | 200 |
2007/04/16 | 591 | 591 | 585 | 585 | 400 |
2007/04/13 | 595 | 596 | 582 | 592 | 3,900 |
2007/04/12 | 585 | 585 | 585 | 585 | 100 |
2007/04/10 | 588 | 588 | 588 | 588 | 1,900 |
2007/04/09 | 581 | 589 | 581 | 589 | 1,600 |
2007/04/06 | 578 | 580 | 577 | 580 | 600 |
2007/04/05 | 578 | 580 | 571 | 580 | 4,400 |
2007/04/04 | 580 | 583 | 578 | 578 | 1,000 |
2007/04/03 | 583 | 585 | 576 | 583 | 1,800 |
2007/04/02 | 580 | 583 | 580 | 583 | 300 |
2007/03/30 | 584 | 584 | 580 | 580 | 2,800 |
2007/03/28 | 585 | 588 | 585 | 588 | 800 |
2007/03/27 | 584 | 590 | 584 | 589 | 1,600 |
2007/03/26 | 591 | 595 | 591 | 595 | 600 |
2007/03/23 | 589 | 592 | 589 | 592 | 500 |
2007/03/22 | 589 | 590 | 589 | 589 | 700 |
2007/03/20 | 590 | 590 | 580 | 580 | 1,800 |
2007/03/19 | 598 | 598 | 581 | 590 | 10,500 |
2007/03/16 | 604 | 604 | 598 | 598 | 3,200 |
2007/03/15 | 600 | 601 | 600 | 601 | 4,200 |
2007/03/14 | 600 | 600 | 596 | 598 | 600 |
2007/03/13 | 598 | 603 | 598 | 600 | 1,500 |
2007/03/12 | 596 | 598 | 596 | 597 | 1,200 |
2007/03/09 | 598 | 599 | 597 | 597 | 3,600 |
2007/03/08 | 596 | 596 | 596 | 596 | 1,200 |
2007/03/07 | 592 | 596 | 592 | 596 | 600 |
2007/03/06 | 582 | 590 | 582 | 590 | 600 |
2007/03/05 | 590 | 595 | 583 | 590 | 2,500 |
2007/03/02 | 589 | 591 | 589 | 591 | 1,200 |
2007/03/01 | 595 | 595 | 590 | 590 | 1,900 |
2007/02/28 | 580 | 595 | 580 | 593 | 8,000 |
2007/02/27 | 598 | 599 | 590 | 591 | 4,300 |
2007/02/26 | 580 | 595 | 580 | 595 | 5,900 |
2007/02/23 | 580 | 580 | 577 | 580 | 10,000 |
2007/02/22 | 580 | 582 | 579 | 580 | 6,200 |
2007/02/21 | 582 | 582 | 571 | 579 | 10,300 |
2007/02/20 | 602 | 602 | 578 | 580 | 23,200 |
2007/02/19 | 626 | 628 | 600 | 600 | 16,400 |
2007/02/16 | 650 | 650 | 621 | 630 | 4,100 |
2007/02/15 | 630 | 640 | 629 | 640 | 6,700 |
2007/02/14 | 621 | 627 | 620 | 627 | 3,800 |
2007/02/13 | 619 | 620 | 617 | 619 | 2,000 |
2007/02/09 | 619 | 619 | 617 | 617 | 4,700 |
2007/02/08 | 618 | 621 | 618 | 621 | 2,100 |
2007/02/07 | 615 | 618 | 615 | 618 | 800 |
2007/02/06 | 616 | 618 | 615 | 616 | 3,100 |
2007/02/05 | 618 | 620 | 616 | 618 | 1,400 |
2007/02/02 | 618 | 618 | 618 | 618 | 500 |
2007/02/01 | 618 | 618 | 618 | 618 | 300 |
2007/01/31 | 615 | 618 | 611 | 617 | 4,000 |
2007/01/30 | 620 | 621 | 615 | 616 | 2,300 |
2007/01/29 | 623 | 625 | 618 | 620 | 2,300 |
2007/01/25 | 619 | 623 | 619 | 623 | 200 |
2007/01/24 | 622 | 627 | 616 | 616 | 6,100 |
2007/01/23 | 626 | 628 | 620 | 620 | 3,700 |
2007/01/22 | 621 | 625 | 621 | 624 | 1,000 |
2007/01/19 | 617 | 620 | 617 | 620 | 200 |
2007/01/18 | 617 | 620 | 617 | 620 | 200 |
2007/01/16 | 616 | 624 | 616 | 624 | 1,600 |
2007/01/15 | 630 | 630 | 625 | 625 | 4,700 |
2007/01/12 | 615 | 620 | 615 | 620 | 300 |
2007/01/11 | 622 | 622 | 611 | 614 | 1,200 |
2007/01/10 | 620 | 623 | 620 | 623 | 1,900 |
2007/01/09 | 612 | 620 | 612 | 620 | 1,300 |
2007/01/05 | 614 | 616 | 612 | 612 | 600 |
2007/01/04 | 611 | 614 | 611 | 614 | 300 |