5129 (株)FIXER の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,351	1,404	1,351	1,391	56,800	1,391
2023-12-28	1,295	1,392	1,271	1,371	98,100	1,371
2023-12-27	1,300	1,328	1,281	1,296	115,600	1,296
2023-12-26	1,343	1,375	1,301	1,303	88,900	1,303
2023-12-25	1,399	1,400	1,325	1,356	123,500	1,356
2023-12-22	1,410	1,422	1,326	1,375	155,700	1,375
2023-12-21	1,410	1,457	1,394	1,410	59,900	1,410
2023-12-20	1,534	1,568	1,390	1,439	226,000	1,439
2023-12-19	1,535	1,559	1,506	1,537	67,800	1,537
2023-12-18	1,642	1,665	1,482	1,535	186,400	1,535
2023-12-15	1,620	1,725	1,588	1,642	304,400	1,642
2023-12-14	1,525	1,682	1,520	1,600	433,700	1,600
2023-12-13	1,409	1,547	1,405	1,533	187,300	1,533
2023-12-12	1,478	1,483	1,403	1,439	186,300	1,439
2023-12-11	1,318	1,470	1,316	1,453	298,200	1,453
2023-12-08	1,288	1,295	1,266	1,285	38,200	1,285
2023-12-07	1,330	1,330	1,268	1,289	68,900	1,289
2023-12-06	1,309	1,315	1,265	1,285	58,300	1,285
2023-12-05	1,301	1,333	1,291	1,309	69,500	1,309
2023-12-04	1,363	1,364	1,269	1,336	185,600	1,336
2023-12-01	1,245	1,340	1,212	1,303	349,600	1,303
2023-11-30	1,166	1,382	1,133	1,382	141,100	1,382
2023-11-29	1,102	1,181	1,102	1,166	143,500	1,166
2023-11-28	1,101	1,166	1,075	1,112	187,300	1,112
2023-11-27	1,088	1,108	1,069	1,107	107,000	1,107
2023-11-24	1,076	1,088	1,037	1,080	127,000	1,080
2023-11-22	1,129	1,129	1,067	1,082	100,300	1,082
2023-11-21	1,149	1,160	1,106	1,107	76,500	1,107
2023-11-20	1,089	1,149	1,082	1,139	79,500	1,139
2023-11-17	1,100	1,121	1,064	1,089	76,000	1,089
2023-11-16	1,070	1,110	1,070	1,103	173,600	1,103
2023-11-15	1,103	1,120	1,069	1,079	69,400	1,079
2023-11-14	1,089	1,111	1,068	1,077	65,100	1,077
2023-11-13	1,135	1,136	1,089	1,089	42,400	1,089
2023-11-10	1,149	1,149	1,116	1,135	27,600	1,135
2023-11-09	1,150	1,151	1,116	1,150	49,800	1,150
2023-11-08	1,170	1,189	1,134	1,137	76,200	1,137
2023-11-07	1,245	1,245	1,171	1,172	125,500	1,172
2023-11-06	1,265	1,270	1,210	1,258	67,100	1,258
2023-11-02	1,188	1,242	1,188	1,235	64,900	1,235
2023-11-01	1,238	1,238	1,176	1,177	27,800	1,177
2023-10-31	1,192	1,242	1,170	1,218	64,200	1,218
2023-10-30	1,177	1,212	1,169	1,192	64,600	1,192
2023-10-27	1,150	1,190	1,136	1,177	79,800	1,177
2023-10-26	1,185	1,185	1,124	1,127	63,100	1,127
2023-10-25	1,200	1,230	1,164	1,164	84,600	1,164
2023-10-24	1,151	1,200	1,139	1,188	118,500	1,188
2023-10-23	1,213	1,242	1,180	1,181	120,300	1,181
2023-10-20	1,221	1,279	1,189	1,210	96,000	1,210
2023-10-19	1,219	1,351	1,219	1,251	282,000	1,251
2023-10-18	1,160	1,333	1,155	1,219	253,300	1,219
2023-10-17	1,200	1,263	1,155	1,160	165,000	1,160
2023-10-16	990	1,229	988	1,209	849,100	1,209
2023-10-13	1,138	1,138	1,138	1,138	57,700	1,138
2023-10-12	1,508	1,538	1,491	1,538	64,200	1,538
2023-10-11	1,550	1,555	1,516	1,517	32,600	1,517
2023-10-10	1,550	1,588	1,536	1,548	53,400	1,548
2023-10-06	1,485	1,524	1,485	1,520	44,300	1,520
2023-10-05	1,466	1,506	1,458	1,492	47,300	1,492
2023-10-04	1,450	1,504	1,438	1,442	117,100	1,442
2023-10-03	1,556	1,591	1,512	1,512	89,000	1,512
2023-10-02	1,609	1,634	1,570	1,570	59,300	1,570
2023-09-29	1,600	1,631	1,591	1,600	34,300	1,600
2023-09-28	1,601	1,612	1,593	1,599	19,600	1,599
2023-09-27	1,583	1,630	1,580	1,601	33,900	1,601
2023-09-26	1,623	1,623	1,598	1,601	39,000	1,601
2023-09-25	1,649	1,650	1,615	1,639	24,800	1,639
2023-09-22	1,557	1,648	1,557	1,634	68,400	1,634
2023-09-21	1,618	1,637	1,590	1,597	58,700	1,597
2023-09-20	1,621	1,650	1,612	1,623	50,300	1,623
2023-09-19	1,652	1,662	1,627	1,633	56,600	1,633
2023-09-15	1,692	1,704	1,640	1,669	58,400	1,669
2023-09-14	1,685	1,697	1,653	1,684	32,300	1,684
2023-09-13	1,656	1,677	1,625	1,676	33,700	1,676
2023-09-12	1,624	1,670	1,624	1,656	27,200	1,656
2023-09-11	1,648	1,654	1,615	1,620	49,600	1,620
2023-09-08	1,653	1,673	1,644	1,644	35,300	1,644
2023-09-07	1,720	1,733	1,667	1,677	67,400	1,677
2023-09-06	1,689	1,722	1,679	1,718	100,600	1,718
2023-09-05	1,666	1,700	1,666	1,680	47,500	1,680
2023-09-04	1,668	1,691	1,651	1,665	35,600	1,665
2023-09-01	1,651	1,673	1,646	1,659	24,900	1,659
2023-08-31	1,698	1,706	1,651	1,651	41,300	1,651
2023-08-30	1,712	1,714	1,673	1,684	49,200	1,684
2023-08-29	1,611	1,717	1,611	1,693	112,800	1,693
2023-08-28	1,636	1,650	1,605	1,607	79,200	1,607
2023-08-25	1,634	1,652	1,624	1,629	79,300	1,629
2023-08-24	1,708	1,724	1,648	1,652	109,500	1,652
2023-08-23	1,693	1,696	1,655	1,673	65,200	1,673
2023-08-22	1,720	1,733	1,698	1,708	51,900	1,708
2023-08-21	1,651	1,719	1,648	1,691	65,000	1,691
2023-08-18	1,684	1,724	1,661	1,671	81,200	1,671
2023-08-17	1,680	1,733	1,610	1,724	213,200	1,724
2023-08-16	1,822	1,832	1,689	1,699	334,300	1,699
2023-08-15	1,712	1,728	1,680	1,715	78,500	1,715
2023-08-14	1,757	1,770	1,704	1,711	92,400	1,711
2023-08-10	1,785	1,785	1,764	1,770	47,500	1,770
2023-08-09	1,799	1,803	1,783	1,785	49,700	1,785
2023-08-08	1,808	1,828	1,781	1,786	42,000	1,786
2023-08-07	1,801	1,832	1,795	1,801	47,200	1,801
2023-08-04	1,798	1,871	1,780	1,821	110,500	1,821
2023-08-03	1,874	1,887	1,816	1,824	62,300	1,824
2023-08-02	1,825	1,892	1,817	1,890	88,300	1,890
2023-08-01	1,798	1,825	1,778	1,825	58,700	1,825
2023-07-31	1,812	1,824	1,775	1,775	79,200	1,775
2023-07-28	1,799	1,835	1,778	1,800	77,300	1,800
2023-07-27	1,827	1,859	1,810	1,810	96,700	1,810
2023-07-26	1,823	1,847	1,823	1,825	59,200	1,825
2023-07-25	1,872	1,889	1,828	1,833	105,400	1,833
2023-07-24	1,885	1,904	1,868	1,872	84,900	1,872
2023-07-21	1,916	1,944	1,885	1,892	89,200	1,892
2023-07-20	1,990	2,002	1,939	1,951	106,700	1,951
2023-07-19	1,942	2,003	1,941	1,993	185,100	1,993
2023-07-18	1,856	1,905	1,856	1,880	87,500	1,880
2023-07-14	1,950	2,003	1,864	1,864	295,600	1,864
2023-07-13	1,941	1,951	1,901	1,930	177,200	1,930
2023-07-12	1,973	1,995	1,925	1,931	144,700	1,931
2023-07-11	2,022	2,034	1,987	1,998	78,600	1,998
2023-07-10	1,978	2,032	1,971	2,001	84,900	2,001
2023-07-07	1,970	2,013	1,954	1,968	102,800	1,968
2023-07-06	1,985	2,016	1,950	2,010	145,000	2,010
2023-07-05	2,109	2,109	1,988	2,002	227,500	2,002
2023-07-04	2,110	2,145	2,085	2,088	143,800	2,088
2023-07-03	2,125	2,125	2,064	2,074	144,000	2,074
2023-06-30	2,055	2,122	2,033	2,106	117,500	2,106
2023-06-29	2,136	2,156	2,060	2,068	133,000	2,068
2023-06-28	2,087	2,116	2,042	2,092	115,500	2,092
2023-06-27	2,015	2,073	1,988	2,054	153,800	2,054
2023-06-26	2,200	2,200	2,041	2,043	444,000	2,043
2023-06-23	2,265	2,281	2,162	2,236	176,000	2,236
2023-06-22	2,298	2,312	2,216	2,216	211,700	2,216
2023-06-21	2,302	2,349	2,293	2,314	151,000	2,314
2023-06-20	2,369	2,369	2,275	2,330	240,300	2,330
2023-06-19	2,388	2,411	2,320	2,357	409,000	2,357
2023-06-16	2,204	2,340	2,186	2,339	365,800	2,339
2023-06-15	2,184	2,212	2,145	2,172	157,200	2,172
2023-06-14	2,255	2,275	2,142	2,150	383,900	2,150
2023-06-13	2,321	2,396	2,251	2,264	446,100	2,264
2023-06-12	2,359	2,419	2,293	2,300	488,200	2,300
2023-06-09	2,269	2,340	2,245	2,332	382,700	2,332
2023-06-08	2,240	2,330	2,165	2,224	407,700	2,224
2023-06-07	2,250	2,269	2,110	2,235	500,800	2,235
2023-06-06	2,125	2,260	2,101	2,241	712,000	2,241
2023-06-05	2,052	2,122	2,008	2,113	396,900	2,113
2023-06-02	1,952	2,005	1,920	2,002	135,400	2,002
2023-06-01	1,972	1,998	1,938	1,942	98,000	1,942
2023-05-31	1,990	2,005	1,946	1,968	123,900	1,968
2023-05-30	2,013	2,030	1,941	1,993	199,000	1,993
2023-05-29	2,110	2,137	2,001	2,013	360,300	2,013
2023-05-26	1,998	2,062	1,960	2,060	502,100	2,060
2023-05-25	1,905	1,976	1,892	1,958	219,600	1,958
2023-05-24	1,871	1,909	1,851	1,882	81,500	1,882
2023-05-23	1,892	1,953	1,850	1,880	243,300	1,880
2023-05-22	1,848	1,910	1,846	1,881	110,800	1,881
2023-05-19	1,838	1,868	1,823	1,831	81,200	1,831
2023-05-18	1,830	1,865	1,810	1,855	105,600	1,855
2023-05-17	1,860	1,873	1,820	1,824	118,300	1,824
2023-05-16	1,893	1,917	1,870	1,870	95,600	1,870
2023-05-15	1,943	1,945	1,861	1,892	109,600	1,892
2023-05-12	1,863	1,943	1,853	1,915	155,500	1,915
2023-05-11	1,888	1,933	1,872	1,872	122,500	1,872
2023-05-10	1,988	1,999	1,890	1,898	305,000	1,898
2023-05-09	2,019	2,063	2,001	2,003	271,500	2,003
2023-05-08	1,958	2,028	1,952	2,010	271,700	2,010
2023-05-02	1,976	2,007	1,939	1,970	323,100	1,970
2023-05-01	1,988	2,048	1,922	2,007	830,700	2,007
2023-04-28	1,855	1,975	1,832	1,890	1,027,400	1,890
2023-04-27	1,868	2,070	1,791	1,792	2,230,500	1,792
2023-04-26	1,920	1,950	1,786	1,825	3,140,300	1,825
2023-04-25	1,736	1,750	1,668	1,675	386,000	1,675
2023-04-24	1,800	1,830	1,731	1,738	384,300	1,738
2023-04-21	1,843	1,862	1,782	1,795	434,700	1,795
2023-04-20	1,896	1,970	1,880	1,880	281,400	1,880
2023-04-19	1,873	1,918	1,837	1,915	286,100	1,915
2023-04-18	1,931	1,956	1,877	1,895	482,600	1,895
2023-04-17	2,100	2,128	1,962	1,971	554,300	1,971
2023-04-14	2,133	2,176	1,997	2,094	1,047,300	2,094
2023-04-13	2,190	2,245	2,176	2,196	326,500	2,196
2023-04-12	2,237	2,250	2,171	2,192	192,700	2,192
2023-04-11	2,150	2,220	2,142	2,187	200,600	2,187
2023-04-10	2,129	2,160	2,065	2,128	184,100	2,128
2023-04-07	2,161	2,194	2,040	2,079	244,200	2,079
2023-04-06	2,143	2,216	2,131	2,161	123,700	2,161
2023-04-05	2,173	2,225	2,126	2,154	166,100	2,154
2023-04-04	2,379	2,379	2,181	2,193	499,900	2,193
2023-04-03	2,340	2,410	2,328	2,363	185,800	2,363
2023-03-31	2,391	2,432	2,303	2,325	271,200	2,325
2023-03-30	2,440	2,473	2,345	2,381	301,100	2,381
2023-03-29	2,320	2,406	2,316	2,406	222,400	2,406
2023-03-28	2,360	2,423	2,301	2,320	265,200	2,320
2023-03-27	2,505	2,525	2,377	2,377	398,900	2,377
2023-03-24	2,526	2,534	2,427	2,469	532,800	2,469
2023-03-23	2,338	2,500	2,285	2,500	747,600	2,500
2023-03-22	2,423	2,479	2,335	2,341	508,900	2,341
2023-03-20	2,430	2,475	2,325	2,373	634,900	2,373
2023-03-17	2,397	2,425	2,336	2,350	431,800	2,350
2023-03-16	2,234	2,363	2,225	2,352	325,000	2,352
2023-03-15	2,269	2,330	2,205	2,306	256,000	2,306
2023-03-14	2,205	2,255	2,170	2,195	202,000	2,195
2023-03-13	2,156	2,258	2,124	2,249	408,400	2,249
2023-03-10	2,330	2,366	2,250	2,253	391,700	2,253
2023-03-09	2,415	2,466	2,291	2,345	743,500	2,345
2023-03-08	2,400	2,454	2,337	2,389	774,300	2,389
2023-03-07	2,280	2,409	2,238	2,390	925,900	2,390
2023-03-06	2,170	2,294	2,160	2,281	639,700	2,281
2023-03-03	2,110	2,150	2,060	2,133	284,700	2,133
2023-03-02	2,128	2,168	2,092	2,108	205,800	2,108
2023-03-01	2,195	2,195	2,060	2,106	276,000	2,106
2023-02-28	2,038	2,172	2,038	2,151	378,100	2,151
2023-02-27	2,112	2,147	2,028	2,034	563,300	2,034
2023-02-24	2,320	2,350	2,168	2,174	691,500	2,174
2023-02-22	2,200	2,325	2,192	2,285	759,200	2,285
2023-02-21	2,267	2,390	2,235	2,248	2,300,700	2,248
2023-02-20	2,065	2,239	2,065	2,217	1,785,200	2,217
2023-02-17	2,120	2,248	2,026	2,045	2,719,700	2,045
2023-02-16	1,999	2,195	1,988	2,163	3,421,600	2,163
2023-02-15	1,963	2,002	1,845	1,930	1,376,200	1,930
2023-02-14	1,810	1,957	1,767	1,919	2,025,000	1,919
2023-02-13	1,857	1,857	1,793	1,815	359,900	1,815
2023-02-10	1,876	1,905	1,823	1,857	417,900	1,857
2023-02-09	1,932	1,946	1,862	1,887	543,400	1,887
2023-02-08	1,939	1,999	1,907	1,952	578,700	1,952
2023-02-07	1,990	1,997	1,923	1,952	607,000	1,952
2023-02-06	2,029	2,135	1,991	2,000	804,200	2,000
2023-02-03	2,035	2,089	2,000	2,000	400,900	2,000
2023-02-02	2,023	2,060	1,999	2,015	304,500	2,015
2023-02-01	2,040	2,089	2,010	2,017	580,300	2,017
2023-01-31	2,170	2,173	1,995	2,000	1,157,000	2,000
2023-01-30	2,200	2,294	2,192	2,193	422,100	2,193
2023-01-27	2,237	2,258	2,191	2,213	555,000	2,213
2023-01-26	2,372	2,378	2,235	2,237	610,800	2,237
2023-01-25	2,450	2,450	2,335	2,345	834,900	2,345
2023-01-24	2,492	2,570	2,420	2,453	1,647,400	2,453
2023-01-23	2,345	2,483	2,309	2,462	960,800	2,462
2023-01-20	2,427	2,444	2,279	2,307	877,100	2,307
2023-01-19	2,400	2,505	2,322	2,422	1,488,200	2,422
2023-01-18	2,500	2,500	2,341	2,409	1,449,000	2,409
2023-01-17	2,548	2,688	2,368	2,429	5,028,800	2,429
2023-01-16	2,850	3,095	2,461	2,461	5,831,600	2,461
2023-01-13	2,502	2,802	2,480	2,802	2,820,600	2,802
2023-01-12	2,397	2,460	2,212	2,302	1,550,800	2,302
2023-01-11	2,290	2,362	2,216	2,348	1,856,700	2,348
2023-01-10	2,010	2,333	1,983	2,223	2,587,200	2,223
2023-01-06	1,898	2,040	1,888	1,971	1,443,600	1,971
2023-01-05	1,925	1,944	1,832	1,888	886,900	1,888
2023-01-04	2,000	2,092	1,868	1,917	2,195,900	1,917

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31