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 |
---|---|---|---|---|---|
2014/12/30 | 787 | 787 | 787 | 787 | 400 |
2014/12/29 | 788 | 790 | 782 | 790 | 400 |
2014/12/26 | 788 | 788 | 788 | 788 | 500 |
2014/12/25 | 790 | 790 | 788 | 788 | 2,700 |
2014/12/24 | 782 | 783 | 782 | 783 | 700 |
2014/12/22 | 768 | 782 | 767 | 782 | 2,700 |
2014/12/19 | 783 | 795 | 783 | 783 | 800 |
2014/12/18 | 786 | 788 | 786 | 786 | 300 |
2014/12/17 | 783 | 783 | 783 | 783 | 300 |
2014/12/16 | 780 | 780 | 780 | 780 | 100 |
2014/12/15 | 807 | 807 | 807 | 807 | 1,200 |
2014/12/12 | 807 | 809 | 806 | 809 | 900 |
2014/12/11 | 807 | 807 | 807 | 807 | 300 |
2014/12/10 | 810 | 810 | 809 | 809 | 2,300 |
2014/12/09 | 813 | 813 | 804 | 810 | 800 |
2014/12/08 | 790 | 813 | 782 | 813 | 3,700 |
2014/12/05 | 782 | 790 | 782 | 790 | 600 |
2014/12/04 | 790 | 790 | 790 | 790 | 400 |
2014/12/03 | 795 | 795 | 795 | 795 | 200 |
2014/12/01 | 765 | 797 | 765 | 795 | 500 |
2014/11/28 | 785 | 785 | 765 | 765 | 40,500 |
2014/11/26 | 781 | 795 | 781 | 795 | 1,100 |
2014/11/21 | 796 | 796 | 796 | 796 | 100 |
2014/11/20 | 781 | 781 | 781 | 781 | 100 |
2014/11/19 | 775 | 790 | 775 | 776 | 700 |
2014/11/18 | 781 | 781 | 775 | 775 | 900 |
2014/11/14 | 810 | 810 | 793 | 810 | 2,500 |
2014/11/13 | 829 | 829 | 793 | 793 | 600 |
2014/11/12 | 820 | 830 | 809 | 816 | 2,100 |
2014/11/11 | 790 | 790 | 790 | 790 | 200 |
2014/11/10 | 770 | 785 | 770 | 785 | 1,400 |
2014/11/07 | 804 | 804 | 800 | 800 | 9,500 |
2014/11/06 | 800 | 800 | 799 | 800 | 2,300 |
2014/11/05 | 790 | 790 | 786 | 789 | 4,500 |
2014/11/04 | 773 | 788 | 758 | 770 | 20,600 |
2014/10/31 | 800 | 800 | 773 | 773 | 3,200 |
2014/10/30 | 764 | 769 | 764 | 764 | 3,300 |
2014/10/29 | 764 | 764 | 764 | 764 | 300 |
2014/10/28 | 759 | 759 | 759 | 759 | 100 |
2014/10/27 | 746 | 761 | 746 | 748 | 3,600 |
2014/10/22 | 736 | 736 | 736 | 736 | 100 |
2014/10/20 | 733 | 745 | 732 | 732 | 50,500 |
2014/10/17 | 770 | 790 | 715 | 730 | 3,500 |
2014/10/15 | 815 | 815 | 815 | 815 | 1,200 |
2014/10/14 | 799 | 800 | 799 | 800 | 7,400 |
2014/10/10 | 798 | 798 | 798 | 798 | 53,700 |
2014/10/09 | 784 | 784 | 781 | 783 | 54,600 |
2014/10/08 | 800 | 800 | 785 | 799 | 8,900 |
2014/10/07 | 840 | 840 | 830 | 830 | 1,100 |
2014/10/06 | 831 | 831 | 831 | 831 | 400 |
2014/10/03 | 831 | 831 | 831 | 831 | 100 |
2014/10/02 | 830 | 830 | 830 | 830 | 2,200 |
2014/10/01 | 830 | 831 | 830 | 831 | 200 |
2014/09/29 | 830 | 830 | 830 | 830 | 400 |
2014/09/25 | 830 | 830 | 830 | 830 | 1,300 |
2014/09/24 | 829 | 829 | 821 | 828 | 4,300 |
2014/09/22 | 830 | 830 | 829 | 829 | 2,000 |
2014/09/19 | 830 | 830 | 830 | 830 | 1,500 |
2014/09/17 | 830 | 830 | 820 | 827 | 54,900 |
2014/09/16 | 834 | 834 | 830 | 830 | 600 |
2014/09/12 | 848 | 848 | 833 | 834 | 2,300 |
2014/09/11 | 844 | 849 | 844 | 849 | 500 |
2014/09/10 | 830 | 835 | 830 | 835 | 1,300 |
2014/09/09 | 850 | 850 | 849 | 850 | 500 |
2014/09/08 | 845 | 845 | 840 | 840 | 1,000 |
2014/09/05 | 843 | 843 | 843 | 843 | 100 |
2014/09/04 | 843 | 843 | 843 | 843 | 100 |
2014/09/03 | 835 | 835 | 825 | 825 | 2,400 |
2014/09/02 | 819 | 830 | 819 | 824 | 1,600 |
2014/09/01 | 816 | 816 | 816 | 816 | 200 |
2014/08/28 | 815 | 815 | 810 | 810 | 3,400 |
2014/08/27 | 815 | 815 | 815 | 815 | 1,000 |
2014/08/26 | 830 | 830 | 815 | 815 | 1,700 |
2014/08/25 | 833 | 833 | 830 | 830 | 1,000 |
2014/08/22 | 809 | 825 | 809 | 825 | 1,600 |
2014/08/21 | 815 | 824 | 805 | 824 | 3,700 |
2014/08/19 | 810 | 820 | 805 | 820 | 3,700 |
2014/08/18 | 809 | 809 | 809 | 809 | 300 |
2014/08/15 | 810 | 810 | 809 | 809 | 2,900 |
2014/08/14 | 840 | 840 | 800 | 810 | 5,400 |
2014/08/13 | 859 | 859 | 830 | 830 | 14,200 |
2014/08/12 | 874 | 884 | 874 | 884 | 1,200 |
2014/08/11 | 873 | 873 | 859 | 859 | 600 |
2014/08/08 | 863 | 863 | 858 | 858 | 1,000 |
2014/08/07 | 868 | 878 | 864 | 878 | 1,300 |
2014/08/06 | 868 | 868 | 868 | 868 | 100 |
2014/08/05 | 862 | 862 | 846 | 846 | 800 |
2014/08/04 | 871 | 871 | 871 | 871 | 300 |
2014/08/01 | 862 | 871 | 860 | 860 | 300 |
2014/07/31 | 870 | 870 | 862 | 862 | 300 |
2014/07/30 | 870 | 870 | 870 | 870 | 2,000 |
2014/07/28 | 841 | 864 | 841 | 860 | 1,200 |
2014/07/25 | 836 | 836 | 836 | 836 | 200 |
2014/07/24 | 839 | 839 | 835 | 835 | 400 |
2014/07/23 | 826 | 839 | 826 | 839 | 1,700 |
2014/07/22 | 820 | 821 | 811 | 811 | 1,400 |
2014/07/18 | 842 | 842 | 821 | 821 | 1,200 |
2014/07/17 | 860 | 860 | 842 | 842 | 200 |
2014/07/16 | 860 | 860 | 860 | 860 | 100 |
2014/07/15 | 871 | 871 | 871 | 871 | 1,300 |
2014/07/14 | 857 | 858 | 856 | 858 | 500 |
2014/07/11 | 865 | 865 | 860 | 860 | 200 |
2014/07/10 | 880 | 880 | 850 | 850 | 8,600 |
2014/07/09 | 872 | 880 | 865 | 875 | 4,500 |
2014/07/08 | 860 | 870 | 859 | 870 | 1,400 |
2014/07/07 | 860 | 860 | 855 | 855 | 200 |
2014/07/04 | 849 | 850 | 841 | 845 | 700 |
2014/07/03 | 867 | 867 | 835 | 838 | 1,100 |
2014/07/02 | 872 | 872 | 867 | 867 | 55,500 |
2014/07/01 | 889 | 889 | 869 | 870 | 10,500 |
2014/06/30 | 828 | 860 | 827 | 859 | 3,100 |
2014/06/27 | 829 | 830 | 824 | 826 | 1,300 |
2014/06/26 | 818 | 822 | 818 | 820 | 2,400 |
2014/06/24 | 812 | 814 | 810 | 814 | 2,800 |
2014/06/23 | 806 | 814 | 806 | 814 | 500 |
2014/06/20 | 814 | 814 | 806 | 806 | 400 |
2014/06/19 | 812 | 816 | 806 | 806 | 2,600 |
2014/06/18 | 800 | 813 | 800 | 813 | 200 |
2014/06/17 | 810 | 812 | 810 | 812 | 1,100 |
2014/06/16 | 810 | 810 | 809 | 810 | 900 |
2014/06/13 | 804 | 818 | 790 | 811 | 2,800 |
2014/06/12 | 812 | 818 | 810 | 818 | 1,300 |
2014/06/11 | 799 | 808 | 794 | 808 | 1,700 |
2014/06/10 | 793 | 797 | 793 | 795 | 8,600 |
2014/06/09 | 781 | 788 | 781 | 788 | 3,900 |
2014/06/06 | 782 | 782 | 782 | 782 | 300 |
2014/06/05 | 777 | 783 | 774 | 782 | 10,400 |
2014/06/04 | 779 | 779 | 770 | 770 | 1,100 |
2014/06/03 | 760 | 770 | 760 | 770 | 3,100 |
2014/06/02 | 751 | 751 | 745 | 745 | 1,500 |
2014/05/30 | 760 | 760 | 760 | 760 | 300 |
2014/05/26 | 753 | 759 | 753 | 759 | 4,700 |
2014/05/22 | 733 | 739 | 732 | 739 | 4,900 |
2014/05/21 | 722 | 722 | 720 | 720 | 1,500 |
2014/05/20 | 727 | 727 | 722 | 727 | 1,200 |
2014/05/19 | 727 | 727 | 716 | 722 | 2,000 |
2014/05/16 | 732 | 732 | 702 | 719 | 17,700 |
2014/05/15 | 770 | 788 | 770 | 775 | 4,300 |
2014/05/14 | 780 | 785 | 780 | 780 | 1,500 |
2014/05/13 | 778 | 778 | 766 | 777 | 1,200 |
2014/05/12 | 794 | 794 | 760 | 763 | 4,300 |
2014/05/09 | 782 | 795 | 782 | 795 | 1,600 |
2014/05/08 | 793 | 793 | 773 | 782 | 2,800 |
2014/05/07 | 790 | 791 | 778 | 778 | 4,400 |
2014/05/02 | 807 | 818 | 798 | 801 | 800 |
2014/05/01 | 782 | 800 | 782 | 800 | 6,900 |
2014/04/30 | 807 | 807 | 792 | 795 | 3,600 |
2014/04/28 | 810 | 840 | 795 | 812 | 20,400 |
2014/04/25 | 760 | 765 | 750 | 765 | 4,600 |
2014/04/24 | 765 | 765 | 763 | 763 | 800 |
2014/04/22 | 770 | 770 | 770 | 770 | 900 |
2014/04/17 | 770 | 785 | 770 | 785 | 700 |
2014/04/16 | 767 | 774 | 767 | 770 | 2,700 |
2014/04/15 | 784 | 787 | 778 | 778 | 2,900 |
2014/04/14 | 793 | 799 | 788 | 799 | 900 |
2014/04/11 | 810 | 810 | 788 | 800 | 700 |
2014/04/10 | 813 | 813 | 813 | 813 | 1,100 |
2014/04/09 | 817 | 817 | 782 | 783 | 2,400 |
2014/04/08 | 817 | 817 | 814 | 814 | 600 |
2014/04/07 | 815 | 815 | 807 | 807 | 400 |
2014/04/04 | 809 | 814 | 803 | 814 | 900 |
2014/04/03 | 792 | 810 | 792 | 810 | 1,600 |
2014/04/02 | 768 | 792 | 768 | 792 | 800 |
2014/04/01 | 767 | 771 | 767 | 768 | 900 |
2014/03/31 | 765 | 770 | 762 | 770 | 2,400 |
2014/03/28 | 759 | 768 | 759 | 765 | 2,200 |
2014/03/27 | 742 | 759 | 742 | 759 | 600 |
2014/03/26 | 756 | 757 | 755 | 755 | 1,500 |
2014/03/25 | 753 | 768 | 753 | 754 | 3,800 |
2014/03/24 | 744 | 774 | 744 | 774 | 800 |
2014/03/20 | 770 | 770 | 751 | 751 | 3,000 |
2014/03/19 | 785 | 785 | 777 | 778 | 1,700 |
2014/03/18 | 790 | 793 | 780 | 785 | 1,500 |
2014/03/17 | 808 | 815 | 786 | 786 | 1,600 |
2014/03/14 | 810 | 810 | 792 | 808 | 4,100 |
2014/03/13 | 797 | 810 | 797 | 800 | 5,800 |
2014/03/12 | 800 | 800 | 796 | 796 | 500 |
2014/03/11 | 795 | 800 | 795 | 800 | 200 |
2014/03/10 | 800 | 805 | 795 | 795 | 2,100 |
2014/03/07 | 785 | 799 | 783 | 792 | 1,100 |
2014/03/06 | 778 | 799 | 767 | 785 | 4,800 |
2014/03/05 | 779 | 793 | 778 | 778 | 1,300 |
2014/03/04 | 780 | 798 | 780 | 783 | 1,600 |
2014/03/03 | 765 | 779 | 765 | 779 | 3,100 |
2014/02/28 | 760 | 764 | 750 | 764 | 5,500 |
2014/02/27 | 770 | 770 | 760 | 760 | 1,400 |
2014/02/26 | 775 | 785 | 770 | 770 | 3,700 |
2014/02/25 | 790 | 790 | 762 | 762 | 5,100 |
2014/02/24 | 794 | 794 | 790 | 790 | 1,800 |
2014/02/21 | 797 | 797 | 780 | 795 | 1,000 |
2014/02/20 | 792 | 805 | 781 | 787 | 2,400 |
2014/02/18 | 800 | 813 | 800 | 813 | 400 |
2014/02/17 | 805 | 817 | 800 | 800 | 800 |
2014/02/14 | 827 | 827 | 769 | 800 | 11,400 |
2014/02/13 | 851 | 861 | 820 | 826 | 9,200 |
2014/02/12 | 874 | 920 | 874 | 907 | 5,000 |
2014/02/10 | 861 | 900 | 861 | 870 | 3,900 |
2014/02/07 | 865 | 880 | 856 | 856 | 1,600 |
2014/02/06 | 855 | 856 | 851 | 856 | 500 |
2014/02/05 | 898 | 898 | 855 | 855 | 1,400 |
2014/02/04 | 854 | 898 | 833 | 898 | 3,400 |
2014/02/03 | 919 | 919 | 900 | 914 | 500 |
2014/01/31 | 930 | 930 | 902 | 915 | 700 |
2014/01/30 | 940 | 940 | 931 | 931 | 2,500 |
2014/01/29 | 925 | 948 | 924 | 948 | 3,000 |
2014/01/27 | 933 | 933 | 885 | 925 | 5,100 |
2014/01/24 | 930 | 930 | 930 | 930 | 1,200 |
2014/01/23 | 953 | 953 | 940 | 940 | 1,200 |
2014/01/22 | 946 | 946 | 944 | 946 | 3,000 |
2014/01/21 | 955 | 957 | 928 | 946 | 10,200 |
2014/01/20 | 918 | 949 | 918 | 949 | 15,000 |
2014/01/17 | 917 | 917 | 909 | 916 | 2,900 |
2014/01/16 | 913 | 919 | 907 | 915 | 3,700 |
2014/01/15 | 890 | 890 | 882 | 890 | 4,400 |
2014/01/14 | 887 | 887 | 886 | 886 | 400 |
2014/01/10 | 880 | 880 | 875 | 876 | 3,300 |
2014/01/09 | 872 | 872 | 869 | 869 | 600 |
2014/01/08 | 877 | 877 | 872 | 872 | 1,200 |
2014/01/07 | 875 | 875 | 874 | 874 | 200 |
2014/01/06 | 860 | 870 | 860 | 860 | 6,000 |