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 |
|---|---|---|---|---|---|
| 2024/12/30 | 934 | 945 | 925 | 934 | 20,100 |
| 2024/12/27 | 919 | 950 | 918 | 940 | 29,700 |
| 2024/12/26 | 933 | 945 | 929 | 933 | 43,600 |
| 2024/12/25 | 955 | 955 | 911 | 936 | 70,200 |
| 2024/12/24 | 972 | 972 | 951 | 954 | 21,000 |
| 2024/12/23 | 965 | 971 | 957 | 960 | 51,800 |
| 2024/12/20 | 966 | 976 | 960 | 960 | 15,000 |
| 2024/12/19 | 960 | 968 | 946 | 961 | 16,000 |
| 2024/12/18 | 965 | 975 | 962 | 973 | 18,900 |
| 2024/12/17 | 966 | 969 | 962 | 962 | 16,800 |
| 2024/12/16 | 962 | 982 | 962 | 966 | 32,800 |
| 2024/12/13 | 951 | 966 | 950 | 966 | 28,300 |
| 2024/12/12 | 945 | 951 | 941 | 951 | 13,300 |
| 2024/12/11 | 944 | 949 | 936 | 942 | 30,100 |
| 2024/12/10 | 948 | 951 | 939 | 944 | 15,500 |
| 2024/12/09 | 933 | 944 | 932 | 944 | 15,100 |
| 2024/12/06 | 934 | 934 | 925 | 934 | 33,700 |
| 2024/12/05 | 930 | 936 | 919 | 935 | 28,200 |
| 2024/12/04 | 904 | 928 | 904 | 920 | 30,000 |
| 2024/12/03 | 884 | 906 | 884 | 906 | 38,100 |
| 2024/12/02 | 880 | 889 | 875 | 885 | 47,200 |
| 2024/11/29 | 888 | 889 | 879 | 880 | 32,000 |
| 2024/11/28 | 876 | 892 | 876 | 888 | 12,400 |
| 2024/11/27 | 896 | 896 | 879 | 883 | 17,200 |
| 2024/11/26 | 914 | 914 | 873 | 888 | 146,800 |
| 2024/11/25 | 913 | 927 | 909 | 920 | 24,200 |
| 2024/11/22 | 904 | 913 | 900 | 908 | 14,500 |
| 2024/11/21 | 910 | 914 | 895 | 904 | 19,900 |
| 2024/11/20 | 908 | 918 | 898 | 905 | 28,000 |
| 2024/11/19 | 923 | 923 | 906 | 915 | 15,200 |
| 2024/11/18 | 913 | 929 | 913 | 916 | 17,000 |
| 2024/11/15 | 949 | 949 | 902 | 932 | 40,800 |
| 2024/11/14 | 962 | 982 | 896 | 908 | 102,600 |
| 2024/11/13 | 953 | 981 | 949 | 955 | 42,100 |
| 2024/11/12 | 957 | 960 | 940 | 953 | 21,600 |
| 2024/11/11 | 935 | 957 | 930 | 957 | 24,700 |
| 2024/11/08 | 932 | 938 | 925 | 930 | 10,600 |
| 2024/11/07 | 927 | 932 | 915 | 927 | 16,600 |
| 2024/11/06 | 916 | 928 | 911 | 923 | 14,000 |
| 2024/11/05 | 905 | 926 | 893 | 916 | 16,400 |
| 2024/11/01 | 910 | 910 | 900 | 901 | 7,200 |
| 2024/10/31 | 902 | 907 | 899 | 907 | 7,500 |
| 2024/10/30 | 897 | 912 | 897 | 899 | 12,300 |
| 2024/10/29 | 901 | 910 | 895 | 901 | 7,900 |
| 2024/10/28 | 890 | 906 | 886 | 900 | 6,000 |
| 2024/10/25 | 910 | 910 | 881 | 892 | 15,300 |
| 2024/10/24 | 886 | 913 | 879 | 908 | 28,400 |
| 2024/10/23 | 880 | 891 | 877 | 879 | 14,600 |
| 2024/10/22 | 920 | 920 | 876 | 883 | 61,300 |
| 2024/10/21 | 919 | 924 | 915 | 922 | 10,700 |
| 2024/10/18 | 920 | 925 | 918 | 918 | 12,400 |
| 2024/10/17 | 927 | 931 | 919 | 923 | 13,400 |
| 2024/10/16 | 922 | 932 | 921 | 929 | 6,600 |
| 2024/10/15 | 945 | 945 | 925 | 935 | 20,100 |
| 2024/10/11 | 933 | 936 | 930 | 936 | 6,100 |
| 2024/10/10 | 941 | 941 | 931 | 933 | 9,700 |
| 2024/10/09 | 939 | 939 | 925 | 939 | 13,900 |
| 2024/10/08 | 940 | 945 | 928 | 937 | 13,600 |
| 2024/10/07 | 955 | 963 | 944 | 944 | 33,700 |
| 2024/10/04 | 950 | 955 | 944 | 944 | 10,800 |
| 2024/10/03 | 941 | 951 | 937 | 951 | 18,800 |
| 2024/10/02 | 941 | 958 | 932 | 937 | 39,900 |
| 2024/10/01 | 939 | 954 | 932 | 949 | 26,900 |
| 2024/09/30 | 948 | 957 | 897 | 909 | 134,900 |
| 2024/09/27 | 984 | 984 | 963 | 978 | 55,900 |
| 2024/09/26 | 995 | 996 | 970 | 987 | 66,800 |
| 2024/09/25 | 988 | 1,000 | 985 | 988 | 7,700 |
| 2024/09/24 | 1,011 | 1,018 | 979 | 990 | 18,600 |
| 2024/09/20 | 998 | 1,001 | 983 | 1,000 | 14,000 |
| 2024/09/19 | 961 | 991 | 961 | 989 | 29,500 |
| 2024/09/18 | 975 | 975 | 960 | 960 | 9,600 |
| 2024/09/17 | 982 | 987 | 947 | 964 | 19,900 |
| 2024/09/13 | 985 | 985 | 958 | 982 | 21,700 |
| 2024/09/12 | 972 | 976 | 939 | 955 | 42,400 |
| 2024/09/11 | 990 | 990 | 932 | 948 | 47,100 |
| 2024/09/10 | 1,018 | 1,018 | 982 | 986 | 19,200 |
| 2024/09/09 | 977 | 1,002 | 961 | 1,002 | 29,300 |
| 2024/09/06 | 1,065 | 1,065 | 997 | 1,001 | 27,200 |
| 2024/09/05 | 1,038 | 1,064 | 1,022 | 1,040 | 46,500 |
| 2024/09/04 | 1,043 | 1,050 | 1,011 | 1,047 | 77,200 |
| 2024/09/03 | 1,064 | 1,078 | 1,057 | 1,070 | 31,100 |
| 2024/09/02 | 1,058 | 1,058 | 1,030 | 1,045 | 29,900 |
| 2024/08/30 | 1,024 | 1,060 | 1,024 | 1,039 | 24,100 |
| 2024/08/29 | 995 | 1,032 | 995 | 1,029 | 24,200 |
| 2024/08/28 | 998 | 999 | 977 | 999 | 16,500 |
| 2024/08/27 | 976 | 1,007 | 976 | 986 | 24,600 |
| 2024/08/26 | 976 | 980 | 967 | 975 | 18,300 |
| 2024/08/23 | 970 | 980 | 966 | 980 | 17,600 |
| 2024/08/22 | 974 | 979 | 953 | 970 | 24,800 |
| 2024/08/21 | 976 | 980 | 957 | 964 | 30,400 |
| 2024/08/20 | 956 | 987 | 948 | 987 | 22,200 |
| 2024/08/19 | 940 | 977 | 935 | 943 | 75,600 |
| 2024/08/16 | 952 | 975 | 922 | 930 | 109,600 |
| 2024/08/15 | 890 | 925 | 880 | 922 | 54,400 |
| 2024/08/14 | 900 | 902 | 880 | 889 | 43,100 |
| 2024/08/13 | 877 | 904 | 868 | 898 | 188,400 |
| 2024/08/09 | 932 | 968 | 876 | 935 | 103,200 |
| 2024/08/08 | 879 | 938 | 860 | 902 | 65,900 |
| 2024/08/07 | 855 | 917 | 826 | 890 | 106,600 |
| 2024/08/06 | 873 | 874 | 801 | 821 | 99,000 |
| 2024/08/05 | 921 | 934 | 711 | 768 | 235,800 |
| 2024/08/02 | 1,032 | 1,040 | 979 | 1,005 | 127,600 |
| 2024/08/01 | 1,138 | 1,138 | 1,075 | 1,086 | 64,200 |
| 2024/07/31 | 1,143 | 1,153 | 1,126 | 1,146 | 26,900 |
| 2024/07/30 | 1,167 | 1,167 | 1,145 | 1,153 | 20,900 |
| 2024/07/29 | 1,170 | 1,185 | 1,167 | 1,167 | 12,500 |
| 2024/07/26 | 1,186 | 1,186 | 1,153 | 1,161 | 12,100 |
| 2024/07/25 | 1,160 | 1,171 | 1,141 | 1,169 | 21,400 |
| 2024/07/24 | 1,192 | 1,203 | 1,159 | 1,171 | 29,100 |
| 2024/07/23 | 1,214 | 1,226 | 1,194 | 1,195 | 16,300 |
| 2024/07/22 | 1,216 | 1,227 | 1,200 | 1,220 | 22,300 |
| 2024/07/19 | 1,221 | 1,228 | 1,201 | 1,207 | 24,900 |
| 2024/07/18 | 1,208 | 1,218 | 1,191 | 1,214 | 29,400 |
| 2024/07/17 | 1,213 | 1,224 | 1,203 | 1,215 | 22,400 |
| 2024/07/16 | 1,191 | 1,222 | 1,190 | 1,213 | 24,900 |
| 2024/07/12 | 1,180 | 1,200 | 1,173 | 1,194 | 7,800 |
| 2024/07/11 | 1,186 | 1,197 | 1,136 | 1,196 | 31,300 |
| 2024/07/10 | 1,210 | 1,210 | 1,162 | 1,170 | 25,700 |
| 2024/07/09 | 1,182 | 1,202 | 1,182 | 1,202 | 9,800 |
| 2024/07/08 | 1,208 | 1,209 | 1,180 | 1,188 | 13,400 |
| 2024/07/05 | 1,219 | 1,223 | 1,200 | 1,210 | 21,000 |
| 2024/07/04 | 1,215 | 1,224 | 1,191 | 1,217 | 22,600 |
| 2024/07/03 | 1,229 | 1,230 | 1,204 | 1,215 | 24,300 |
| 2024/07/02 | 1,199 | 1,230 | 1,181 | 1,225 | 32,000 |
| 2024/07/01 | 1,179 | 1,205 | 1,179 | 1,197 | 18,100 |
| 2024/06/28 | 1,182 | 1,184 | 1,168 | 1,179 | 8,700 |
| 2024/06/27 | 1,177 | 1,200 | 1,170 | 1,190 | 31,800 |
| 2024/06/26 | 1,170 | 1,185 | 1,170 | 1,180 | 28,700 |
| 2024/06/25 | 1,152 | 1,174 | 1,142 | 1,169 | 16,200 |
| 2024/06/24 | 1,155 | 1,155 | 1,134 | 1,155 | 10,300 |
| 2024/06/21 | 1,158 | 1,159 | 1,146 | 1,157 | 6,200 |
| 2024/06/20 | 1,160 | 1,160 | 1,137 | 1,155 | 13,000 |
| 2024/06/19 | 1,174 | 1,176 | 1,154 | 1,160 | 18,600 |
| 2024/06/18 | 1,166 | 1,183 | 1,155 | 1,174 | 19,400 |
| 2024/06/17 | 1,175 | 1,175 | 1,151 | 1,170 | 14,000 |
| 2024/06/14 | 1,140 | 1,177 | 1,139 | 1,177 | 11,400 |
| 2024/06/13 | 1,180 | 1,180 | 1,134 | 1,140 | 15,900 |
| 2024/06/12 | 1,164 | 1,178 | 1,162 | 1,174 | 6,500 |
| 2024/06/11 | 1,165 | 1,188 | 1,165 | 1,173 | 27,200 |
| 2024/06/10 | 1,153 | 1,162 | 1,141 | 1,162 | 14,600 |
| 2024/06/07 | 1,128 | 1,171 | 1,128 | 1,157 | 32,000 |
| 2024/06/06 | 1,135 | 1,141 | 1,114 | 1,129 | 11,400 |
| 2024/06/05 | 1,139 | 1,150 | 1,124 | 1,131 | 11,600 |
| 2024/06/04 | 1,138 | 1,147 | 1,125 | 1,142 | 17,100 |
| 2024/06/03 | 1,117 | 1,137 | 1,117 | 1,136 | 13,600 |
| 2024/05/31 | 1,080 | 1,120 | 1,080 | 1,108 | 8,700 |
| 2024/05/30 | 1,078 | 1,097 | 1,065 | 1,080 | 49,100 |
| 2024/05/29 | 1,121 | 1,126 | 1,090 | 1,099 | 14,400 |
| 2024/05/28 | 1,146 | 1,149 | 1,120 | 1,121 | 21,900 |
| 2024/05/27 | 1,110 | 1,135 | 1,107 | 1,135 | 10,900 |
| 2024/05/24 | 1,093 | 1,130 | 1,090 | 1,109 | 15,700 |
| 2024/05/23 | 1,119 | 1,119 | 1,091 | 1,102 | 21,400 |
| 2024/05/22 | 1,120 | 1,136 | 1,116 | 1,119 | 12,400 |
| 2024/05/21 | 1,149 | 1,156 | 1,118 | 1,118 | 30,600 |
| 2024/05/20 | 1,136 | 1,151 | 1,110 | 1,143 | 32,600 |
| 2024/05/17 | 1,146 | 1,160 | 1,123 | 1,133 | 26,100 |
| 2024/05/16 | 1,200 | 1,200 | 1,140 | 1,149 | 37,600 |
| 2024/05/15 | 1,241 | 1,276 | 1,178 | 1,197 | 180,700 |
| 2024/05/14 | 1,085 | 1,244 | 1,060 | 1,201 | 167,000 |
| 2024/05/13 | 1,106 | 1,108 | 1,060 | 1,091 | 61,100 |
| 2024/05/10 | 1,220 | 1,227 | 1,080 | 1,106 | 146,300 |
| 2024/05/09 | 1,221 | 1,230 | 1,209 | 1,220 | 4,300 |
| 2024/05/08 | 1,218 | 1,229 | 1,218 | 1,221 | 7,300 |
| 2024/05/07 | 1,226 | 1,255 | 1,224 | 1,232 | 15,600 |
| 2024/05/02 | 1,220 | 1,235 | 1,200 | 1,227 | 15,900 |
| 2024/05/01 | 1,213 | 1,243 | 1,205 | 1,220 | 14,200 |
| 2024/04/30 | 1,221 | 1,241 | 1,209 | 1,225 | 15,600 |
| 2024/04/26 | 1,238 | 1,238 | 1,191 | 1,216 | 17,100 |
| 2024/04/25 | 1,268 | 1,268 | 1,226 | 1,227 | 13,800 |
| 2024/04/24 | 1,233 | 1,274 | 1,232 | 1,274 | 19,800 |
| 2024/04/23 | 1,223 | 1,249 | 1,202 | 1,218 | 26,200 |
| 2024/04/22 | 1,205 | 1,230 | 1,197 | 1,223 | 28,800 |
| 2024/04/19 | 1,164 | 1,201 | 1,150 | 1,191 | 66,500 |
| 2024/04/18 | 1,173 | 1,198 | 1,165 | 1,186 | 16,600 |
| 2024/04/17 | 1,195 | 1,217 | 1,160 | 1,175 | 34,800 |
| 2024/04/16 | 1,237 | 1,242 | 1,190 | 1,192 | 24,500 |
| 2024/04/15 | 1,273 | 1,297 | 1,236 | 1,246 | 54,600 |
| 2024/04/12 | 1,283 | 1,307 | 1,253 | 1,299 | 53,500 |
| 2024/04/11 | 1,210 | 1,263 | 1,198 | 1,259 | 36,500 |
| 2024/04/10 | 1,211 | 1,237 | 1,205 | 1,211 | 31,100 |
| 2024/04/09 | 1,184 | 1,214 | 1,165 | 1,204 | 33,600 |
| 2024/04/08 | 1,164 | 1,186 | 1,160 | 1,173 | 19,900 |
| 2024/04/05 | 1,141 | 1,175 | 1,141 | 1,154 | 19,900 |
| 2024/04/04 | 1,170 | 1,170 | 1,146 | 1,152 | 18,400 |
| 2024/04/03 | 1,080 | 1,179 | 1,071 | 1,177 | 82,800 |
| 2024/04/02 | 1,115 | 1,115 | 1,080 | 1,091 | 21,500 |
| 2024/04/01 | 1,125 | 1,131 | 1,102 | 1,110 | 54,700 |
| 2024/03/29 | 1,083 | 1,120 | 1,083 | 1,118 | 31,900 |
| 2024/03/28 | 1,080 | 1,092 | 1,072 | 1,075 | 20,500 |
| 2024/03/27 | 1,074 | 1,090 | 1,065 | 1,080 | 29,300 |
| 2024/03/26 | 1,062 | 1,078 | 1,061 | 1,074 | 13,400 |
| 2024/03/25 | 1,055 | 1,073 | 1,047 | 1,071 | 35,000 |
| 2024/03/22 | 1,088 | 1,092 | 1,060 | 1,064 | 11,200 |
| 2024/03/21 | 1,069 | 1,083 | 1,058 | 1,078 | 29,000 |
| 2024/03/19 | 1,047 | 1,057 | 1,042 | 1,057 | 12,400 |
| 2024/03/18 | 1,032 | 1,053 | 1,030 | 1,047 | 48,400 |
| 2024/03/15 | 1,033 | 1,053 | 1,026 | 1,032 | 19,600 |
| 2024/03/14 | 1,023 | 1,039 | 1,019 | 1,039 | 24,200 |
| 2024/03/13 | 1,058 | 1,058 | 1,021 | 1,025 | 12,000 |
| 2024/03/12 | 1,021 | 1,048 | 1,021 | 1,048 | 16,000 |
| 2024/03/11 | 1,041 | 1,053 | 1,011 | 1,025 | 70,200 |
| 2024/03/08 | 1,065 | 1,079 | 1,061 | 1,061 | 16,800 |
| 2024/03/07 | 1,105 | 1,105 | 1,067 | 1,067 | 31,300 |
| 2024/03/06 | 1,057 | 1,112 | 1,055 | 1,111 | 90,700 |
| 2024/03/05 | 1,060 | 1,073 | 1,047 | 1,073 | 31,700 |
| 2024/03/04 | 1,060 | 1,082 | 1,055 | 1,075 | 25,200 |
| 2024/03/01 | 1,079 | 1,079 | 1,057 | 1,059 | 25,700 |
| 2024/02/29 | 1,077 | 1,088 | 1,054 | 1,088 | 28,800 |
| 2024/02/28 | 1,083 | 1,089 | 1,077 | 1,083 | 29,500 |
| 2024/02/27 | 1,080 | 1,099 | 1,080 | 1,093 | 24,400 |
| 2024/02/26 | 1,111 | 1,111 | 1,077 | 1,088 | 42,100 |
| 2024/02/22 | 1,102 | 1,126 | 1,098 | 1,117 | 33,800 |
| 2024/02/21 | 1,142 | 1,142 | 1,091 | 1,102 | 52,600 |
| 2024/02/20 | 1,119 | 1,160 | 1,119 | 1,155 | 34,400 |
| 2024/02/19 | 1,142 | 1,142 | 1,111 | 1,118 | 32,700 |
| 2024/02/16 | 1,101 | 1,142 | 1,094 | 1,142 | 54,800 |
| 2024/02/15 | 1,108 | 1,137 | 1,065 | 1,103 | 70,900 |
| 2024/02/14 | 1,099 | 1,140 | 1,092 | 1,116 | 84,100 |
| 2024/02/13 | 1,099 | 1,133 | 1,057 | 1,113 | 301,900 |
| 2024/02/09 | 902 | 1,057 | 899 | 1,057 | 413,900 |
| 2024/02/08 | 912 | 912 | 880 | 907 | 39,300 |
| 2024/02/07 | 906 | 915 | 905 | 912 | 10,600 |
| 2024/02/06 | 917 | 918 | 906 | 911 | 21,700 |
| 2024/02/05 | 903 | 924 | 903 | 918 | 30,500 |
| 2024/02/02 | 901 | 912 | 889 | 902 | 21,200 |
| 2024/02/01 | 909 | 915 | 893 | 899 | 27,100 |
| 2024/01/31 | 917 | 929 | 916 | 916 | 13,100 |
| 2024/01/30 | 939 | 964 | 924 | 924 | 66,500 |
| 2024/01/29 | 909 | 953 | 903 | 949 | 54,700 |
| 2024/01/26 | 915 | 948 | 911 | 912 | 43,600 |
| 2024/01/25 | 918 | 944 | 911 | 915 | 89,000 |
| 2024/01/24 | 886 | 910 | 881 | 909 | 72,800 |
| 2024/01/23 | 844 | 910 | 844 | 901 | 208,000 |
| 2024/01/22 | 829 | 845 | 827 | 838 | 44,800 |
| 2024/01/19 | 813 | 831 | 810 | 830 | 65,500 |
| 2024/01/18 | 803 | 816 | 802 | 811 | 33,400 |
| 2024/01/17 | 811 | 816 | 806 | 806 | 16,100 |
| 2024/01/16 | 821 | 821 | 812 | 814 | 16,100 |
| 2024/01/15 | 815 | 822 | 812 | 822 | 27,600 |
| 2024/01/12 | 820 | 827 | 806 | 816 | 30,100 |
| 2024/01/11 | 807 | 828 | 799 | 822 | 62,500 |
| 2024/01/10 | 796 | 809 | 795 | 806 | 60,700 |
| 2024/01/09 | 785 | 793 | 785 | 791 | 60,600 |
| 2024/01/05 | 785 | 785 | 781 | 783 | 57,300 |
| 2024/01/04 | 786 | 793 | 781 | 785 | 50,800 |