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 |
---|---|---|---|---|---|
2016/12/30 | 891 | 911 | 891 | 911 | 10,600 |
2016/12/29 | 913 | 913 | 906 | 906 | 200 |
2016/12/28 | 906 | 913 | 886 | 913 | 5,600 |
2016/12/27 | 913 | 924 | 913 | 924 | 1,300 |
2016/12/26 | 921 | 930 | 921 | 928 | 5,000 |
2016/12/22 | 927 | 929 | 919 | 919 | 2,000 |
2016/12/21 | 915 | 929 | 902 | 929 | 5,000 |
2016/12/20 | 910 | 920 | 906 | 908 | 1,200 |
2016/12/19 | 899 | 910 | 899 | 904 | 3,800 |
2016/12/16 | 895 | 895 | 887 | 895 | 3,500 |
2016/12/15 | 899 | 899 | 886 | 886 | 3,700 |
2016/12/14 | 891 | 891 | 886 | 887 | 1,100 |
2016/12/13 | 891 | 891 | 885 | 886 | 1,200 |
2016/12/12 | 883 | 890 | 883 | 890 | 4,300 |
2016/12/09 | 874 | 875 | 874 | 875 | 2,200 |
2016/12/08 | 879 | 882 | 874 | 874 | 2,200 |
2016/12/07 | 894 | 894 | 863 | 873 | 1,800 |
2016/12/06 | 881 | 881 | 875 | 880 | 2,400 |
2016/12/05 | 887 | 887 | 858 | 875 | 2,500 |
2016/12/02 | 880 | 880 | 866 | 880 | 2,200 |
2016/12/01 | 860 | 880 | 860 | 865 | 5,000 |
2016/11/30 | 850 | 860 | 850 | 860 | 2,700 |
2016/11/29 | 859 | 859 | 859 | 859 | 2,000 |
2016/11/28 | 860 | 860 | 855 | 860 | 700 |
2016/11/25 | 860 | 860 | 860 | 860 | 100 |
2016/11/24 | 859 | 859 | 849 | 849 | 2,500 |
2016/11/22 | 856 | 856 | 845 | 849 | 1,400 |
2016/11/21 | 836 | 849 | 836 | 846 | 2,100 |
2016/11/18 | 836 | 854 | 831 | 831 | 2,800 |
2016/11/17 | 849 | 849 | 834 | 834 | 400 |
2016/11/16 | 848 | 852 | 844 | 852 | 1,400 |
2016/11/15 | 850 | 850 | 848 | 848 | 3,500 |
2016/11/14 | 835 | 838 | 813 | 835 | 6,000 |
2016/11/11 | 850 | 865 | 847 | 847 | 2,900 |
2016/11/10 | 839 | 850 | 835 | 850 | 4,300 |
2016/11/09 | 830 | 831 | 801 | 805 | 4,500 |
2016/11/08 | 856 | 856 | 830 | 830 | 3,400 |
2016/11/07 | 842 | 850 | 842 | 850 | 1,800 |
2016/11/04 | 850 | 850 | 823 | 842 | 900 |
2016/11/02 | 855 | 855 | 850 | 850 | 500 |
2016/11/01 | 855 | 855 | 838 | 853 | 1,600 |
2016/10/31 | 859 | 859 | 850 | 855 | 5,000 |
2016/10/28 | 834 | 845 | 834 | 834 | 1,500 |
2016/10/27 | 823 | 830 | 823 | 830 | 2,700 |
2016/10/26 | 816 | 823 | 815 | 819 | 9,200 |
2016/10/25 | 833 | 833 | 825 | 831 | 1,800 |
2016/10/24 | 837 | 837 | 807 | 821 | 2,500 |
2016/10/20 | 834 | 835 | 834 | 835 | 200 |
2016/10/19 | 840 | 840 | 840 | 840 | 400 |
2016/10/18 | 845 | 845 | 813 | 840 | 4,100 |
2016/10/17 | 850 | 850 | 821 | 835 | 2,300 |
2016/10/14 | 830 | 841 | 811 | 840 | 8,600 |
2016/10/13 | 821 | 821 | 800 | 815 | 5,700 |
2016/10/12 | 838 | 838 | 821 | 821 | 3,900 |
2016/10/11 | 858 | 858 | 840 | 840 | 1,700 |
2016/10/07 | 842 | 857 | 842 | 843 | 1,300 |
2016/10/06 | 849 | 849 | 839 | 840 | 1,400 |
2016/10/05 | 850 | 850 | 849 | 849 | 400 |
2016/10/04 | 862 | 862 | 847 | 847 | 2,200 |
2016/10/03 | 862 | 862 | 850 | 850 | 800 |
2016/09/30 | 855 | 858 | 850 | 850 | 3,300 |
2016/09/28 | 841 | 855 | 841 | 855 | 600 |
2016/09/27 | 851 | 851 | 851 | 851 | 100 |
2016/09/26 | 844 | 855 | 843 | 853 | 2,900 |
2016/09/23 | 850 | 852 | 849 | 852 | 3,000 |
2016/09/21 | 841 | 850 | 837 | 850 | 3,900 |
2016/09/20 | 841 | 850 | 835 | 850 | 12,900 |
2016/09/16 | 845 | 845 | 824 | 836 | 7,200 |
2016/09/15 | 849 | 849 | 822 | 824 | 3,800 |
2016/09/14 | 829 | 830 | 820 | 820 | 800 |
2016/09/13 | 830 | 836 | 818 | 818 | 1,400 |
2016/09/12 | 829 | 829 | 816 | 816 | 4,000 |
2016/09/09 | 782 | 830 | 782 | 830 | 18,500 |
2016/09/08 | 788 | 788 | 773 | 773 | 400 |
2016/09/07 | 787 | 787 | 759 | 774 | 2,700 |
2016/09/06 | 790 | 790 | 770 | 780 | 2,000 |
2016/09/05 | 786 | 790 | 786 | 790 | 1,400 |
2016/09/02 | 790 | 799 | 751 | 764 | 8,000 |
2016/09/01 | 760 | 762 | 760 | 761 | 1,200 |
2016/08/31 | 760 | 760 | 745 | 746 | 13,500 |
2016/08/30 | 760 | 760 | 760 | 760 | 1,300 |
2016/08/25 | 754 | 754 | 754 | 754 | 300 |
2016/08/22 | 754 | 754 | 754 | 754 | 300 |
2016/08/19 | 784 | 784 | 754 | 754 | 2,400 |
2016/08/18 | 764 | 784 | 764 | 784 | 700 |
2016/08/17 | 765 | 765 | 760 | 764 | 900 |
2016/08/16 | 765 | 765 | 760 | 760 | 200 |
2016/08/15 | 787 | 787 | 754 | 754 | 3,600 |
2016/08/12 | 760 | 762 | 746 | 746 | 2,300 |
2016/08/10 | 740 | 749 | 740 | 740 | 4,400 |
2016/08/09 | 729 | 729 | 725 | 725 | 300 |
2016/08/08 | 725 | 730 | 725 | 730 | 400 |
2016/08/05 | 715 | 715 | 715 | 715 | 100 |
2016/08/04 | 704 | 704 | 704 | 704 | 100 |
2016/08/03 | 696 | 696 | 694 | 694 | 500 |
2016/08/02 | 704 | 704 | 704 | 704 | 100 |
2016/07/29 | 695 | 695 | 695 | 695 | 500 |
2016/07/28 | 746 | 746 | 688 | 693 | 8,900 |
2016/07/22 | 716 | 747 | 716 | 747 | 300 |
2016/07/21 | 740 | 745 | 740 | 745 | 1,200 |
2016/07/20 | 741 | 741 | 740 | 740 | 900 |
2016/07/19 | 740 | 742 | 740 | 741 | 900 |
2016/07/15 | 734 | 734 | 727 | 727 | 2,800 |
2016/07/14 | 727 | 727 | 725 | 725 | 900 |
2016/07/13 | 740 | 740 | 710 | 712 | 4,800 |
2016/07/12 | 744 | 744 | 744 | 744 | 200 |
2016/07/11 | 745 | 745 | 745 | 745 | 100 |
2016/07/08 | 745 | 745 | 745 | 745 | 2,300 |
2016/07/07 | 741 | 741 | 735 | 740 | 600 |
2016/07/06 | 730 | 740 | 728 | 733 | 1,800 |
2016/07/05 | 724 | 725 | 724 | 725 | 200 |
2016/07/04 | 724 | 724 | 724 | 724 | 200 |
2016/07/01 | 719 | 719 | 719 | 719 | 10,100 |
2016/06/30 | 730 | 730 | 702 | 720 | 7,300 |
2016/06/29 | 698 | 700 | 698 | 700 | 700 |
2016/06/28 | 685 | 685 | 685 | 685 | 100 |
2016/06/24 | 678 | 678 | 662 | 662 | 3,200 |
2016/06/23 | 677 | 677 | 677 | 677 | 100 |
2016/06/22 | 685 | 685 | 678 | 680 | 2,100 |
2016/06/21 | 680 | 685 | 679 | 685 | 1,400 |
2016/06/20 | 696 | 696 | 695 | 695 | 300 |
2016/06/17 | 695 | 695 | 695 | 695 | 300 |
2016/06/16 | 701 | 715 | 695 | 695 | 1,700 |
2016/06/15 | 733 | 733 | 700 | 700 | 4,000 |
2016/06/14 | 743 | 743 | 711 | 718 | 1,400 |
2016/06/13 | 759 | 759 | 743 | 743 | 800 |
2016/06/10 | 746 | 757 | 740 | 757 | 2,400 |
2016/06/09 | 761 | 761 | 760 | 761 | 400 |
2016/06/08 | 754 | 755 | 754 | 755 | 500 |
2016/06/07 | 745 | 745 | 745 | 745 | 3,600 |
2016/06/06 | 730 | 730 | 728 | 730 | 400 |
2016/06/03 | 728 | 728 | 728 | 728 | 200 |
2016/06/02 | 725 | 725 | 725 | 725 | 100 |
2016/06/01 | 725 | 725 | 725 | 725 | 100 |
2016/05/31 | 730 | 730 | 730 | 730 | 2,000 |
2016/05/30 | 750 | 750 | 735 | 735 | 200 |
2016/05/27 | 740 | 740 | 740 | 740 | 100 |
2016/05/26 | 742 | 742 | 742 | 742 | 200 |
2016/05/25 | 738 | 739 | 738 | 739 | 300 |
2016/05/24 | 735 | 735 | 735 | 735 | 300 |
2016/05/23 | 734 | 734 | 734 | 734 | 100 |
2016/05/19 | 723 | 723 | 721 | 721 | 300 |
2016/05/18 | 737 | 737 | 737 | 737 | 100 |
2016/05/17 | 730 | 730 | 730 | 730 | 300 |
2016/05/16 | 727 | 730 | 727 | 730 | 600 |
2016/05/13 | 730 | 730 | 730 | 730 | 2,500 |
2016/05/12 | 731 | 731 | 715 | 715 | 700 |
2016/05/11 | 723 | 725 | 720 | 720 | 700 |
2016/05/10 | 711 | 711 | 711 | 711 | 500 |
2016/05/09 | 729 | 729 | 729 | 729 | 800 |
2016/05/06 | 702 | 702 | 702 | 702 | 1,100 |
2016/05/02 | 706 | 706 | 667 | 702 | 3,700 |
2016/04/28 | 759 | 759 | 706 | 706 | 2,200 |
2016/04/27 | 730 | 760 | 730 | 755 | 2,500 |
2016/04/26 | 716 | 716 | 716 | 716 | 100 |
2016/04/25 | 716 | 716 | 716 | 716 | 100 |
2016/04/22 | 745 | 745 | 745 | 745 | 200 |
2016/04/21 | 730 | 730 | 730 | 730 | 500 |
2016/04/20 | 720 | 745 | 720 | 730 | 500 |
2016/04/19 | 719 | 720 | 719 | 720 | 1,700 |
2016/04/18 | 720 | 720 | 707 | 707 | 200 |
2016/04/15 | 700 | 720 | 700 | 720 | 3,700 |
2016/04/14 | 705 | 705 | 704 | 705 | 3,200 |
2016/04/13 | 719 | 719 | 719 | 719 | 100 |
2016/04/12 | 726 | 726 | 705 | 705 | 2,000 |
2016/04/11 | 744 | 744 | 715 | 715 | 2,600 |
2016/04/08 | 730 | 740 | 730 | 740 | 1,500 |
2016/04/07 | 747 | 747 | 747 | 747 | 100 |
2016/04/06 | 738 | 739 | 738 | 738 | 800 |
2016/04/05 | 753 | 753 | 733 | 733 | 600 |
2016/04/04 | 760 | 760 | 732 | 732 | 300 |
2016/04/01 | 727 | 727 | 727 | 727 | 100 |
2016/03/30 | 720 | 720 | 720 | 720 | 200 |
2016/03/25 | 721 | 724 | 720 | 720 | 2,000 |
2016/03/24 | 711 | 711 | 711 | 711 | 400 |
2016/03/23 | 698 | 735 | 697 | 710 | 1,600 |
2016/03/22 | 691 | 698 | 691 | 698 | 1,700 |
2016/03/18 | 689 | 689 | 689 | 689 | 100 |
2016/03/15 | 683 | 683 | 675 | 675 | 2,500 |
2016/03/14 | 684 | 684 | 680 | 683 | 700 |
2016/03/11 | 674 | 674 | 674 | 674 | 100 |
2016/03/10 | 661 | 664 | 661 | 664 | 1,300 |
2016/03/09 | 686 | 686 | 664 | 664 | 2,000 |
2016/03/08 | 679 | 679 | 666 | 666 | 600 |
2016/03/07 | 680 | 680 | 666 | 669 | 500 |
2016/03/04 | 670 | 680 | 670 | 680 | 400 |
2016/03/03 | 655 | 670 | 654 | 670 | 1,000 |
2016/03/02 | 656 | 656 | 656 | 656 | 400 |
2016/03/01 | 630 | 650 | 630 | 650 | 800 |
2016/02/25 | 639 | 639 | 639 | 639 | 100 |
2016/02/19 | 635 | 635 | 635 | 635 | 400 |
2016/02/18 | 655 | 655 | 655 | 655 | 300 |
2016/02/15 | 656 | 656 | 655 | 655 | 2,800 |
2016/02/12 | 612 | 648 | 612 | 624 | 2,800 |
2016/02/10 | 632 | 650 | 626 | 632 | 90,800 |
2016/02/09 | 691 | 691 | 682 | 682 | 800 |
2016/02/08 | 691 | 691 | 691 | 691 | 200 |
2016/02/05 | 698 | 698 | 698 | 698 | 1,100 |
2016/02/04 | 706 | 706 | 698 | 698 | 200 |
2016/02/03 | 707 | 707 | 707 | 707 | 100 |
2016/02/02 | 707 | 707 | 707 | 707 | 100 |
2016/02/01 | 696 | 697 | 696 | 697 | 500 |
2016/01/29 | 682 | 682 | 682 | 682 | 300 |
2016/01/25 | 682 | 682 | 682 | 682 | 100 |
2016/01/22 | 687 | 687 | 651 | 669 | 5,000 |
2016/01/21 | 689 | 689 | 686 | 686 | 1,200 |
2016/01/20 | 690 | 691 | 690 | 691 | 300 |
2016/01/19 | 691 | 691 | 690 | 691 | 900 |
2016/01/18 | 691 | 691 | 690 | 691 | 6,400 |
2016/01/15 | 706 | 714 | 701 | 701 | 6,300 |
2016/01/14 | 717 | 717 | 703 | 705 | 1,100 |
2016/01/13 | 721 | 721 | 717 | 717 | 2,300 |
2016/01/12 | 746 | 746 | 723 | 724 | 1,500 |
2016/01/08 | 760 | 760 | 744 | 744 | 1,700 |
2016/01/07 | 770 | 770 | 765 | 765 | 500 |
2016/01/06 | 770 | 770 | 765 | 765 | 4,200 |
2016/01/05 | 784 | 784 | 780 | 780 | 400 |
2016/01/04 | 793 | 795 | 793 | 795 | 300 |