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 |
---|---|---|---|---|---|
2009/12/30 | 280 | 280 | 280 | 280 | 1,100 |
2009/12/29 | 276 | 276 | 275 | 275 | 2,200 |
2009/12/28 | 283 | 283 | 280 | 281 | 2,100 |
2009/12/25 | 287 | 287 | 282 | 283 | 4,100 |
2009/12/24 | 292 | 292 | 280 | 285 | 1,300 |
2009/12/22 | 295 | 295 | 291 | 291 | 1,000 |
2009/12/21 | 305 | 305 | 297 | 300 | 1,800 |
2009/12/18 | 315 | 315 | 310 | 310 | 900 |
2009/12/17 | 326 | 326 | 310 | 315 | 1,900 |
2009/12/15 | 327 | 327 | 327 | 327 | 4,100 |
2009/12/14 | 329 | 330 | 322 | 322 | 1,300 |
2009/12/11 | 327 | 327 | 322 | 322 | 700 |
2009/12/10 | 325 | 325 | 320 | 320 | 8,300 |
2009/12/09 | 326 | 327 | 319 | 325 | 2,200 |
2009/12/08 | 322 | 322 | 320 | 321 | 1,300 |
2009/12/07 | 345 | 345 | 322 | 322 | 600 |
2009/12/04 | 318 | 330 | 318 | 330 | 1,300 |
2009/12/03 | 320 | 320 | 311 | 314 | 400 |
2009/12/01 | 323 | 323 | 323 | 323 | 100 |
2009/11/30 | 325 | 325 | 325 | 325 | 500 |
2009/11/26 | 310 | 315 | 310 | 315 | 300 |
2009/11/19 | 304 | 318 | 304 | 318 | 5,400 |
2009/11/17 | 344 | 344 | 344 | 344 | 500 |
2009/11/13 | 360 | 360 | 360 | 360 | 5,100 |
2009/11/12 | 376 | 376 | 370 | 370 | 1,600 |
2009/11/11 | 382 | 382 | 381 | 381 | 1,100 |
2009/11/10 | 382 | 382 | 382 | 382 | 2,200 |
2009/11/09 | 385 | 385 | 377 | 384 | 1,600 |
2009/11/06 | 388 | 388 | 380 | 385 | 1,000 |
2009/11/05 | 390 | 390 | 389 | 389 | 400 |
2009/11/04 | 386 | 386 | 385 | 385 | 500 |
2009/11/02 | 386 | 386 | 386 | 386 | 1,000 |
2009/10/29 | 384 | 386 | 384 | 386 | 1,300 |
2009/10/28 | 386 | 389 | 385 | 385 | 1,600 |
2009/10/27 | 385 | 389 | 384 | 384 | 2,000 |
2009/10/26 | 382 | 382 | 382 | 382 | 1,000 |
2009/10/23 | 390 | 390 | 376 | 381 | 4,000 |
2009/10/22 | 390 | 391 | 390 | 390 | 1,300 |
2009/10/20 | 394 | 394 | 394 | 394 | 200 |
2009/10/19 | 415 | 415 | 395 | 395 | 2,900 |
2009/10/15 | 417 | 417 | 415 | 415 | 3,400 |
2009/10/14 | 436 | 436 | 420 | 420 | 3,200 |
2009/10/13 | 427 | 436 | 427 | 436 | 400 |
2009/10/09 | 424 | 424 | 421 | 424 | 2,700 |
2009/10/08 | 423 | 423 | 423 | 423 | 700 |
2009/10/07 | 417 | 417 | 414 | 414 | 200 |
2009/10/06 | 402 | 402 | 402 | 402 | 700 |
2009/10/02 | 381 | 381 | 381 | 381 | 100 |
2009/10/01 | 381 | 381 | 381 | 381 | 100 |
2009/09/30 | 376 | 376 | 376 | 376 | 200 |
2009/09/24 | 396 | 396 | 396 | 396 | 100 |
2009/09/15 | 427 | 427 | 427 | 427 | 3,300 |
2009/09/14 | 428 | 428 | 420 | 420 | 1,000 |
2009/09/11 | 422 | 425 | 422 | 425 | 1,000 |
2009/09/10 | 421 | 421 | 421 | 421 | 2,100 |
2009/09/09 | 424 | 424 | 419 | 424 | 1,000 |
2009/09/08 | 423 | 423 | 420 | 421 | 600 |
2009/09/07 | 425 | 425 | 425 | 425 | 100 |
2009/09/03 | 400 | 402 | 400 | 402 | 700 |
2009/09/02 | 404 | 404 | 400 | 400 | 600 |
2009/09/01 | 400 | 405 | 400 | 401 | 900 |
2009/08/31 | 400 | 400 | 400 | 400 | 300 |
2009/08/27 | 400 | 400 | 400 | 400 | 300 |
2009/08/26 | 400 | 400 | 400 | 400 | 300 |
2009/08/24 | 400 | 400 | 400 | 400 | 300 |
2009/08/20 | 411 | 411 | 401 | 401 | 700 |
2009/08/19 | 411 | 411 | 411 | 411 | 400 |
2009/08/14 | 428 | 428 | 428 | 428 | 3,500 |
2009/08/13 | 431 | 431 | 429 | 430 | 1,500 |
2009/08/12 | 438 | 438 | 430 | 430 | 1,500 |
2009/08/11 | 437 | 437 | 435 | 435 | 600 |
2009/08/10 | 439 | 439 | 437 | 437 | 2,000 |
2009/08/07 | 438 | 438 | 434 | 434 | 300 |
2009/08/06 | 439 | 439 | 437 | 437 | 400 |
2009/08/05 | 439 | 439 | 429 | 429 | 500 |
2009/08/04 | 435 | 435 | 435 | 435 | 200 |
2009/07/30 | 439 | 439 | 439 | 439 | 300 |
2009/07/29 | 439 | 440 | 439 | 440 | 1,100 |
2009/07/22 | 421 | 421 | 421 | 421 | 1,100 |
2009/07/21 | 435 | 435 | 435 | 435 | 100 |
2009/07/15 | 450 | 450 | 450 | 450 | 2,800 |
2009/07/14 | 440 | 440 | 440 | 440 | 300 |
2009/07/13 | 450 | 450 | 440 | 440 | 900 |
2009/07/10 | 450 | 450 | 446 | 446 | 9,300 |
2009/07/09 | 448 | 449 | 441 | 449 | 1,600 |
2009/07/08 | 442 | 443 | 437 | 443 | 700 |
2009/07/07 | 435 | 440 | 426 | 438 | 2,600 |
2009/07/06 | 420 | 435 | 420 | 435 | 3,500 |
2009/07/01 | 440 | 445 | 440 | 445 | 10,900 |
2009/06/30 | 391 | 419 | 391 | 419 | 3,000 |
2009/06/29 | 384 | 395 | 384 | 385 | 2,100 |
2009/06/26 | 380 | 380 | 380 | 380 | 1,000 |
2009/06/24 | 381 | 381 | 381 | 381 | 1,300 |
2009/06/23 | 381 | 381 | 381 | 381 | 100 |
2009/06/22 | 380 | 385 | 380 | 385 | 1,900 |
2009/06/17 | 355 | 355 | 355 | 355 | 100 |
2009/06/15 | 367 | 380 | 367 | 380 | 4,900 |
2009/06/12 | 370 | 380 | 370 | 380 | 2,800 |
2009/06/11 | 370 | 370 | 370 | 370 | 900 |
2009/06/10 | 368 | 368 | 368 | 368 | 2,300 |
2009/06/09 | 357 | 370 | 357 | 370 | 2,400 |
2009/06/08 | 355 | 355 | 355 | 355 | 100 |
2009/06/05 | 340 | 340 | 340 | 340 | 1,000 |
2009/06/02 | 348 | 348 | 348 | 348 | 500 |
2009/05/26 | 347 | 347 | 347 | 347 | 500 |
2009/05/25 | 313 | 313 | 313 | 313 | 500 |
2009/05/20 | 318 | 318 | 318 | 318 | 400 |
2009/05/18 | 348 | 348 | 348 | 348 | 100 |
2009/05/15 | 340 | 340 | 340 | 340 | 4,600 |
2009/05/14 | 340 | 340 | 337 | 338 | 1,700 |
2009/05/13 | 334 | 340 | 334 | 340 | 800 |
2009/05/12 | 337 | 337 | 327 | 327 | 700 |
2009/05/11 | 334 | 334 | 329 | 329 | 200 |
2009/05/08 | 329 | 329 | 329 | 329 | 2,500 |
2009/05/07 | 315 | 327 | 315 | 327 | 1,700 |
2009/05/01 | 315 | 315 | 315 | 315 | 200 |
2009/04/30 | 305 | 310 | 305 | 310 | 500 |
2009/04/27 | 309 | 310 | 309 | 310 | 200 |
2009/04/24 | 300 | 300 | 300 | 300 | 1,300 |
2009/04/23 | 300 | 300 | 300 | 300 | 400 |
2009/04/22 | 300 | 300 | 300 | 300 | 300 |
2009/04/17 | 300 | 300 | 300 | 300 | 200 |
2009/04/15 | 314 | 314 | 314 | 314 | 4,500 |
2009/04/14 | 327 | 328 | 327 | 328 | 1,800 |
2009/04/13 | 316 | 316 | 316 | 316 | 600 |
2009/04/10 | 320 | 320 | 315 | 316 | 3,100 |
2009/04/09 | 321 | 326 | 320 | 325 | 1,700 |
2009/04/08 | 325 | 325 | 325 | 325 | 600 |
2009/04/07 | 313 | 322 | 313 | 322 | 1,300 |
2009/04/03 | 298 | 313 | 298 | 313 | 1,400 |
2009/04/02 | 295 | 295 | 295 | 295 | 100 |
2009/04/01 | 285 | 294 | 285 | 294 | 1,000 |
2009/03/27 | 281 | 285 | 281 | 285 | 2,100 |
2009/03/24 | 282 | 282 | 282 | 282 | 100 |
2009/03/23 | 282 | 282 | 282 | 282 | 400 |
2009/03/19 | 291 | 294 | 291 | 294 | 400 |
2009/03/17 | 300 | 300 | 294 | 294 | 1,700 |
2009/03/16 | 290 | 304 | 290 | 304 | 3,800 |
2009/03/13 | 330 | 330 | 330 | 330 | 4,900 |
2009/03/12 | 323 | 328 | 323 | 328 | 2,300 |
2009/03/11 | 317 | 323 | 317 | 323 | 900 |
2009/03/10 | 317 | 317 | 311 | 315 | 3,300 |
2009/03/09 | 316 | 323 | 312 | 323 | 2,300 |
2009/03/06 | 308 | 317 | 308 | 317 | 300 |
2009/03/05 | 293 | 307 | 293 | 307 | 1,200 |
2009/03/04 | 288 | 292 | 288 | 292 | 200 |
2009/03/03 | 292 | 292 | 287 | 287 | 200 |
2009/02/27 | 281 | 294 | 281 | 292 | 600 |
2009/02/26 | 275 | 275 | 275 | 275 | 400 |
2009/02/24 | 299 | 299 | 299 | 299 | 100 |
2009/02/16 | 300 | 300 | 300 | 300 | 300 |
2009/02/13 | 335 | 335 | 328 | 335 | 5,600 |
2009/02/12 | 309 | 326 | 309 | 325 | 3,300 |
2009/02/10 | 305 | 310 | 303 | 309 | 3,500 |
2009/02/09 | 300 | 305 | 300 | 305 | 1,000 |
2009/02/06 | 283 | 298 | 283 | 292 | 900 |
2009/02/05 | 277 | 277 | 277 | 277 | 100 |
2009/02/04 | 277 | 277 | 277 | 277 | 100 |
2009/02/03 | 275 | 275 | 275 | 275 | 100 |
2009/02/02 | 275 | 275 | 275 | 275 | 600 |
2009/01/30 | 280 | 280 | 275 | 275 | 600 |
2009/01/29 | 280 | 280 | 280 | 280 | 100 |
2009/01/27 | 280 | 280 | 280 | 280 | 100 |
2009/01/26 | 280 | 280 | 280 | 280 | 500 |
2009/01/20 | 280 | 280 | 280 | 280 | 100 |
2009/01/19 | 279 | 280 | 279 | 280 | 500 |
2009/01/16 | 304 | 304 | 304 | 304 | 200 |
2009/01/15 | 315 | 315 | 305 | 305 | 5,400 |
2009/01/14 | 308 | 312 | 308 | 310 | 1,600 |
2009/01/13 | 309 | 312 | 302 | 312 | 2,900 |
2009/01/09 | 309 | 309 | 309 | 309 | 2,900 |
2009/01/08 | 305 | 308 | 300 | 308 | 2,200 |
2009/01/07 | 291 | 305 | 291 | 305 | 200 |
2009/01/06 | 290 | 290 | 280 | 280 | 1,100 |
2009/01/05 | 290 | 290 | 281 | 281 | 500 |