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 |
---|---|---|---|---|---|
2013/12/30 | 845 | 853 | 840 | 851 | 4,100 |
2013/12/27 | 825 | 830 | 825 | 830 | 400 |
2013/12/26 | 816 | 830 | 816 | 823 | 5,000 |
2013/12/25 | 816 | 825 | 816 | 816 | 4,700 |
2013/12/24 | 826 | 827 | 823 | 823 | 7,400 |
2013/12/20 | 847 | 848 | 830 | 830 | 12,100 |
2013/12/19 | 845 | 847 | 840 | 847 | 800 |
2013/12/18 | 845 | 845 | 844 | 845 | 20,300 |
2013/12/17 | 840 | 840 | 836 | 836 | 1,100 |
2013/12/16 | 855 | 859 | 847 | 848 | 6,800 |
2013/12/13 | 850 | 850 | 829 | 841 | 4,000 |
2013/12/12 | 856 | 856 | 826 | 848 | 4,000 |
2013/12/11 | 841 | 860 | 841 | 857 | 2,500 |
2013/12/10 | 856 | 856 | 856 | 856 | 3,300 |
2013/12/09 | 865 | 868 | 850 | 857 | 2,900 |
2013/12/06 | 864 | 877 | 836 | 860 | 3,000 |
2013/12/05 | 879 | 879 | 870 | 870 | 1,500 |
2013/12/04 | 852 | 879 | 852 | 878 | 9,300 |
2013/12/03 | 868 | 870 | 856 | 867 | 800 |
2013/12/02 | 867 | 867 | 855 | 857 | 800 |
2013/11/29 | 858 | 858 | 858 | 858 | 100 |
2013/11/28 | 849 | 853 | 849 | 851 | 2,200 |
2013/11/27 | 840 | 848 | 832 | 839 | 3,200 |
2013/11/26 | 831 | 841 | 831 | 832 | 700 |
2013/11/25 | 841 | 841 | 830 | 831 | 1,600 |
2013/11/22 | 838 | 841 | 835 | 841 | 2,000 |
2013/11/21 | 834 | 834 | 834 | 834 | 100 |
2013/11/20 | 830 | 830 | 817 | 827 | 2,000 |
2013/11/19 | 820 | 834 | 820 | 830 | 2,200 |
2013/11/18 | 837 | 840 | 832 | 835 | 2,800 |
2013/11/15 | 853 | 853 | 821 | 837 | 9,100 |
2013/11/14 | 845 | 845 | 840 | 840 | 1,000 |
2013/11/13 | 825 | 830 | 820 | 830 | 4,900 |
2013/11/12 | 819 | 827 | 815 | 825 | 9,400 |
2013/11/11 | 786 | 810 | 786 | 810 | 12,100 |
2013/11/08 | 792 | 792 | 783 | 785 | 6,100 |
2013/11/07 | 780 | 796 | 780 | 792 | 9,700 |
2013/11/06 | 773 | 792 | 773 | 779 | 4,600 |
2013/11/05 | 782 | 887 | 768 | 784 | 28,800 |
2013/11/01 | 737 | 737 | 737 | 737 | 2,300 |
2013/10/31 | 749 | 749 | 749 | 749 | 100 |
2013/10/30 | 737 | 739 | 734 | 734 | 900 |
2013/10/29 | 739 | 739 | 739 | 739 | 200 |
2013/10/28 | 735 | 735 | 735 | 735 | 100 |
2013/10/25 | 758 | 758 | 754 | 754 | 400 |
2013/10/24 | 735 | 737 | 735 | 737 | 1,500 |
2013/10/23 | 755 | 755 | 735 | 749 | 1,600 |
2013/10/22 | 764 | 764 | 764 | 764 | 100 |
2013/10/21 | 765 | 765 | 765 | 765 | 100 |
2013/10/18 | 766 | 766 | 766 | 766 | 100 |
2013/10/17 | 760 | 760 | 760 | 760 | 1,900 |
2013/10/16 | 736 | 748 | 736 | 748 | 600 |
2013/10/15 | 751 | 751 | 736 | 736 | 1,500 |
2013/10/11 | 762 | 762 | 746 | 751 | 1,200 |
2013/10/10 | 761 | 761 | 746 | 760 | 1,300 |
2013/10/09 | 767 | 768 | 746 | 746 | 2,600 |
2013/10/08 | 755 | 765 | 755 | 765 | 1,100 |
2013/10/07 | 746 | 750 | 746 | 748 | 7,000 |
2013/10/04 | 740 | 740 | 730 | 740 | 1,300 |
2013/10/03 | 737 | 738 | 735 | 735 | 900 |
2013/10/02 | 726 | 734 | 726 | 732 | 2,700 |
2013/10/01 | 719 | 720 | 718 | 719 | 1,100 |
2013/09/30 | 700 | 710 | 698 | 710 | 13,200 |
2013/09/27 | 700 | 700 | 700 | 700 | 2,400 |
2013/09/26 | 700 | 700 | 690 | 698 | 12,500 |
2013/09/25 | 727 | 727 | 724 | 726 | 500 |
2013/09/24 | 728 | 728 | 703 | 709 | 11,500 |
2013/09/20 | 715 | 715 | 709 | 713 | 5,000 |
2013/09/19 | 715 | 715 | 715 | 715 | 100 |
2013/09/18 | 713 | 713 | 713 | 713 | 100 |
2013/09/17 | 715 | 715 | 713 | 713 | 3,800 |
2013/09/13 | 737 | 737 | 715 | 715 | 2,000 |
2013/09/12 | 735 | 738 | 735 | 737 | 1,600 |
2013/09/11 | 735 | 735 | 735 | 735 | 300 |
2013/09/10 | 735 | 738 | 717 | 717 | 1,400 |
2013/09/09 | 738 | 738 | 720 | 720 | 300 |
2013/09/06 | 721 | 721 | 710 | 710 | 400 |
2013/09/05 | 710 | 710 | 710 | 710 | 100 |
2013/09/04 | 712 | 712 | 700 | 710 | 900 |
2013/09/03 | 664 | 678 | 664 | 678 | 1,400 |
2013/09/02 | 680 | 680 | 662 | 668 | 2,200 |
2013/08/30 | 695 | 695 | 685 | 685 | 400 |
2013/08/29 | 690 | 699 | 690 | 698 | 1,400 |
2013/08/28 | 697 | 697 | 692 | 692 | 1,900 |
2013/08/27 | 692 | 692 | 692 | 692 | 200 |
2013/08/23 | 700 | 702 | 695 | 702 | 12,200 |
2013/08/22 | 700 | 700 | 700 | 700 | 1,700 |
2013/08/21 | 730 | 730 | 695 | 697 | 4,900 |
2013/08/20 | 740 | 740 | 730 | 730 | 1,200 |
2013/08/19 | 746 | 750 | 740 | 740 | 6,000 |
2013/08/16 | 755 | 755 | 750 | 750 | 1,400 |
2013/08/15 | 765 | 766 | 748 | 755 | 18,600 |
2013/08/14 | 748 | 755 | 746 | 755 | 10,100 |
2013/08/13 | 740 | 763 | 735 | 750 | 35,900 |
2013/08/12 | 884 | 885 | 872 | 885 | 2,300 |
2013/08/09 | 888 | 888 | 880 | 880 | 1,600 |
2013/08/08 | 878 | 878 | 877 | 877 | 500 |
2013/08/07 | 871 | 877 | 871 | 877 | 200 |
2013/08/06 | 864 | 870 | 864 | 870 | 1,200 |
2013/08/05 | 869 | 875 | 863 | 863 | 2,900 |
2013/08/02 | 870 | 870 | 868 | 870 | 800 |
2013/08/01 | 858 | 865 | 858 | 865 | 2,500 |
2013/07/31 | 853 | 856 | 852 | 852 | 900 |
2013/07/30 | 853 | 877 | 853 | 855 | 1,800 |
2013/07/29 | 890 | 890 | 890 | 890 | 9,400 |
2013/07/26 | 890 | 908 | 890 | 900 | 15,200 |
2013/07/25 | 882 | 885 | 880 | 880 | 900 |
2013/07/24 | 880 | 880 | 880 | 880 | 2,200 |
2013/07/23 | 829 | 880 | 829 | 866 | 64,800 |
2013/07/22 | 844 | 844 | 844 | 844 | 300 |
2013/07/19 | 836 | 842 | 836 | 840 | 600 |
2013/07/18 | 840 | 840 | 840 | 840 | 100 |
2013/07/12 | 870 | 870 | 870 | 870 | 1,400 |
2013/07/11 | 870 | 870 | 869 | 869 | 700 |
2013/07/10 | 839 | 870 | 837 | 870 | 14,000 |
2013/07/09 | 860 | 863 | 842 | 849 | 7,600 |
2013/07/08 | 860 | 860 | 851 | 854 | 2,600 |
2013/07/05 | 845 | 850 | 845 | 847 | 11,200 |
2013/07/04 | 836 | 842 | 836 | 842 | 700 |
2013/07/03 | 845 | 845 | 836 | 836 | 400 |
2013/07/02 | 840 | 840 | 840 | 840 | 1,600 |
2013/07/01 | 858 | 858 | 845 | 845 | 15,200 |
2013/06/28 | 820 | 844 | 820 | 844 | 3,800 |
2013/06/27 | 840 | 840 | 821 | 821 | 1,200 |
2013/06/26 | 860 | 870 | 850 | 850 | 2,000 |
2013/06/25 | 860 | 863 | 825 | 845 | 3,300 |
2013/06/24 | 861 | 861 | 860 | 861 | 1,000 |
2013/06/21 | 859 | 861 | 840 | 861 | 8,700 |
2013/06/20 | 841 | 890 | 841 | 859 | 7,300 |
2013/06/19 | 839 | 845 | 839 | 841 | 1,500 |
2013/06/18 | 844 | 844 | 814 | 839 | 2,300 |
2013/06/17 | 835 | 847 | 818 | 845 | 1,400 |
2013/06/14 | 845 | 848 | 844 | 848 | 3,600 |
2013/06/13 | 848 | 848 | 825 | 825 | 2,500 |
2013/06/12 | 836 | 845 | 835 | 845 | 4,200 |
2013/06/11 | 820 | 835 | 795 | 821 | 1,900 |
2013/06/10 | 766 | 819 | 766 | 805 | 10,400 |
2013/06/07 | 750 | 765 | 742 | 743 | 11,300 |
2013/06/06 | 818 | 818 | 752 | 752 | 10,600 |
2013/06/05 | 811 | 825 | 811 | 825 | 300 |
2013/06/04 | 813 | 830 | 800 | 800 | 2,900 |
2013/06/03 | 825 | 825 | 813 | 813 | 1,700 |
2013/05/31 | 835 | 835 | 835 | 835 | 200 |
2013/05/30 | 863 | 863 | 825 | 825 | 4,100 |
2013/05/29 | 831 | 851 | 831 | 851 | 4,600 |
2013/05/28 | 801 | 835 | 801 | 829 | 3,200 |
2013/05/27 | 800 | 830 | 800 | 830 | 10,100 |
2013/05/24 | 833 | 856 | 831 | 831 | 4,500 |
2013/05/23 | 881 | 890 | 840 | 845 | 12,400 |
2013/05/22 | 896 | 896 | 880 | 880 | 5,200 |
2013/05/21 | 898 | 900 | 876 | 896 | 5,600 |
2013/05/20 | 905 | 907 | 870 | 875 | 20,600 |
2013/05/17 | 860 | 920 | 858 | 920 | 18,500 |
2013/05/16 | 852 | 874 | 835 | 845 | 66,800 |
2013/05/15 | 925 | 930 | 896 | 896 | 26,400 |
2013/05/14 | 981 | 1,004 | 977 | 1,000 | 28,700 |
2013/05/13 | 1,036 | 1,036 | 968 | 1,005 | 11,000 |
2013/05/10 | 1,027 | 1,049 | 1,027 | 1,036 | 16,800 |
2013/05/09 | 1,022 | 1,030 | 1,020 | 1,030 | 22,200 |
2013/05/08 | 990 | 1,030 | 990 | 1,010 | 31,200 |
2013/05/07 | 1,000 | 1,019 | 984 | 990 | 44,100 |
2013/05/02 | 979 | 979 | 954 | 968 | 9,000 |
2013/05/01 | 971 | 998 | 966 | 982 | 37,200 |
2013/04/30 | 978 | 992 | 935 | 971 | 107,500 |
2013/04/26 | 993 | 993 | 993 | 993 | 93,000 |
2013/04/25 | 838 | 843 | 830 | 843 | 7,000 |
2013/04/24 | 820 | 845 | 820 | 845 | 15,300 |
2013/04/23 | 818 | 819 | 810 | 819 | 4,800 |
2013/04/22 | 810 | 820 | 790 | 818 | 24,000 |
2013/04/19 | 791 | 811 | 791 | 811 | 4,800 |
2013/04/18 | 802 | 802 | 791 | 794 | 800 |
2013/04/17 | 803 | 803 | 771 | 802 | 3,600 |
2013/04/16 | 800 | 805 | 786 | 805 | 5,000 |
2013/04/15 | 807 | 810 | 788 | 800 | 5,600 |
2013/04/12 | 807 | 807 | 801 | 807 | 700 |
2013/04/11 | 810 | 810 | 797 | 797 | 1,800 |
2013/04/10 | 813 | 813 | 769 | 787 | 2,500 |
2013/04/09 | 823 | 824 | 800 | 801 | 6,500 |
2013/04/08 | 813 | 822 | 802 | 820 | 17,700 |
2013/04/05 | 809 | 812 | 804 | 808 | 4,300 |
2013/04/04 | 795 | 799 | 765 | 798 | 2,300 |
2013/04/03 | 803 | 803 | 790 | 795 | 1,600 |
2013/04/02 | 761 | 799 | 721 | 799 | 6,000 |
2013/04/01 | 814 | 814 | 772 | 784 | 4,000 |
2013/03/29 | 823 | 829 | 800 | 829 | 6,600 |
2013/03/28 | 850 | 850 | 820 | 840 | 7,600 |
2013/03/27 | 846 | 856 | 831 | 853 | 6,100 |
2013/03/26 | 839 | 847 | 826 | 847 | 15,900 |
2013/03/25 | 836 | 838 | 822 | 838 | 3,800 |
2013/03/22 | 825 | 837 | 821 | 837 | 11,100 |
2013/03/21 | 825 | 840 | 820 | 838 | 12,200 |
2013/03/19 | 756 | 828 | 756 | 825 | 23,100 |
2013/03/18 | 757 | 762 | 748 | 760 | 3,000 |
2013/03/15 | 765 | 776 | 746 | 757 | 15,200 |
2013/03/14 | 778 | 780 | 778 | 780 | 1,100 |
2013/03/13 | 740 | 760 | 740 | 760 | 3,000 |
2013/03/12 | 760 | 780 | 746 | 747 | 7,000 |
2013/03/11 | 760 | 764 | 751 | 764 | 9,300 |
2013/03/08 | 758 | 760 | 740 | 758 | 9,000 |
2013/03/07 | 729 | 760 | 728 | 745 | 11,600 |
2013/03/06 | 700 | 720 | 700 | 710 | 8,800 |
2013/03/05 | 685 | 692 | 670 | 692 | 8,300 |
2013/03/04 | 660 | 689 | 660 | 685 | 9,800 |
2013/03/01 | 680 | 680 | 650 | 658 | 4,800 |
2013/02/28 | 683 | 683 | 670 | 680 | 6,700 |
2013/02/27 | 641 | 670 | 641 | 664 | 9,400 |
2013/02/26 | 630 | 645 | 630 | 640 | 8,100 |
2013/02/25 | 620 | 637 | 620 | 637 | 6,600 |
2013/02/22 | 624 | 624 | 618 | 620 | 500 |
2013/02/21 | 610 | 620 | 610 | 620 | 800 |
2013/02/20 | 612 | 616 | 605 | 607 | 6,100 |
2013/02/19 | 606 | 612 | 600 | 602 | 5,600 |
2013/02/18 | 590 | 610 | 585 | 586 | 12,000 |
2013/02/15 | 640 | 640 | 572 | 600 | 44,500 |
2013/02/14 | 668 | 670 | 640 | 670 | 15,100 |
2013/02/13 | 680 | 700 | 660 | 668 | 25,600 |
2013/02/12 | 664 | 675 | 660 | 669 | 6,500 |
2013/02/08 | 661 | 665 | 657 | 657 | 10,300 |
2013/02/07 | 665 | 685 | 654 | 660 | 11,200 |
2013/02/06 | 660 | 665 | 651 | 665 | 2,500 |
2013/02/05 | 650 | 660 | 650 | 650 | 2,400 |
2013/02/04 | 630 | 670 | 630 | 670 | 3,700 |
2013/02/01 | 610 | 640 | 610 | 640 | 4,100 |
2013/01/31 | 610 | 610 | 606 | 607 | 3,600 |
2013/01/30 | 612 | 612 | 599 | 605 | 7,200 |
2013/01/29 | 588 | 607 | 588 | 599 | 4,300 |
2013/01/28 | 581 | 589 | 581 | 587 | 3,200 |
2013/01/25 | 580 | 580 | 574 | 574 | 1,300 |
2013/01/24 | 575 | 575 | 574 | 574 | 1,600 |
2013/01/23 | 571 | 580 | 571 | 573 | 3,200 |
2013/01/22 | 568 | 578 | 568 | 578 | 2,400 |
2013/01/21 | 560 | 575 | 560 | 575 | 2,600 |
2013/01/18 | 573 | 576 | 568 | 568 | 1,100 |
2013/01/16 | 570 | 572 | 570 | 570 | 4,800 |
2013/01/15 | 575 | 575 | 566 | 567 | 4,300 |
2013/01/11 | 564 | 565 | 560 | 565 | 2,500 |
2013/01/10 | 549 | 555 | 549 | 554 | 4,200 |
2013/01/09 | 558 | 558 | 541 | 550 | 2,400 |
2013/01/08 | 562 | 562 | 531 | 540 | 3,600 |
2013/01/07 | 552 | 560 | 552 | 560 | 6,300 |
2013/01/04 | 565 | 565 | 550 | 551 | 2,100 |