5965 (株)フジマック 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 |
---|---|---|---|---|---|---|
2023-03-31 | 680 | 680 | 675 | 675 | 9,400 | 675 |
2023-03-30 | 666 | 670 | 665 | 670 | 4,800 | 670 |
2023-03-29 | 665 | 665 | 662 | 665 | 4,800 | 665 |
2023-03-28 | 661 | 663 | 661 | 662 | 4,800 | 662 |
2023-03-27 | 660 | 662 | 659 | 661 | 10,200 | 661 |
2023-03-24 | 660 | 660 | 657 | 659 | 7,400 | 659 |
2023-03-23 | 661 | 662 | 658 | 659 | 3,800 | 659 |
2023-03-22 | 663 | 664 | 659 | 661 | 5,400 | 661 |
2023-03-20 | 659 | 661 | 659 | 660 | 6,800 | 660 |
2023-03-17 | 660 | 665 | 659 | 662 | 6,700 | 662 |
2023-03-16 | 662 | 663 | 659 | 661 | 10,300 | 661 |
2023-03-15 | 662 | 666 | 662 | 664 | 9,500 | 664 |
2023-03-14 | 674 | 674 | 656 | 662 | 24,900 | 662 |
2023-03-13 | 678 | 678 | 674 | 674 | 6,000 | 674 |
2023-03-10 | 683 | 685 | 679 | 679 | 10,900 | 679 |
2023-03-09 | 684 | 685 | 681 | 685 | 6,800 | 685 |
2023-03-08 | 683 | 684 | 681 | 681 | 4,000 | 681 |
2023-03-07 | 682 | 685 | 682 | 683 | 5,100 | 683 |
2023-03-06 | 684 | 685 | 682 | 682 | 6,900 | 682 |
2023-03-03 | 682 | 684 | 680 | 682 | 7,500 | 682 |
2023-03-02 | 685 | 685 | 681 | 684 | 5,100 | 684 |
2023-03-01 | 679 | 682 | 677 | 680 | 15,300 | 680 |
2023-02-28 | 676 | 678 | 675 | 677 | 9,700 | 677 |
2023-02-27 | 672 | 676 | 672 | 674 | 6,600 | 674 |
2023-02-24 | 674 | 674 | 671 | 671 | 4,700 | 671 |
2023-02-22 | 670 | 673 | 670 | 673 | 5,000 | 673 |
2023-02-21 | 670 | 673 | 670 | 673 | 5,900 | 673 |
2023-02-20 | 670 | 672 | 669 | 670 | 6,400 | 670 |
2023-02-17 | 667 | 672 | 666 | 670 | 8,700 | 670 |
2023-02-16 | 675 | 675 | 669 | 670 | 7,300 | 670 |
2023-02-15 | 680 | 680 | 668 | 673 | 21,500 | 673 |
2023-02-14 | 676 | 676 | 672 | 675 | 7,000 | 675 |
2023-02-13 | 678 | 678 | 672 | 674 | 5,300 | 674 |
2023-02-10 | 670 | 675 | 669 | 671 | 4,700 | 671 |
2023-02-09 | 670 | 672 | 669 | 670 | 5,300 | 670 |
2023-02-08 | 668 | 671 | 667 | 668 | 7,400 | 668 |
2023-02-07 | 667 | 669 | 667 | 668 | 7,500 | 668 |
2023-02-06 | 670 | 670 | 667 | 668 | 2,800 | 668 |
2023-02-03 | 667 | 668 | 664 | 667 | 7,100 | 667 |
2023-02-02 | 668 | 668 | 666 | 668 | 4,100 | 668 |
2023-02-01 | 668 | 669 | 667 | 667 | 4,600 | 667 |
2023-01-31 | 672 | 672 | 668 | 670 | 4,200 | 670 |
2023-01-30 | 673 | 674 | 669 | 669 | 7,700 | 669 |
2023-01-27 | 672 | 675 | 672 | 673 | 5,400 | 673 |
2023-01-26 | 670 | 671 | 669 | 671 | 2,300 | 671 |
2023-01-25 | 669 | 674 | 666 | 670 | 17,900 | 670 |
2023-01-24 | 664 | 671 | 664 | 669 | 10,200 | 669 |
2023-01-23 | 660 | 664 | 653 | 661 | 15,500 | 661 |
2023-01-20 | 657 | 666 | 657 | 661 | 18,100 | 661 |
2023-01-19 | 657 | 658 | 655 | 657 | 8,400 | 657 |
2023-01-18 | 657 | 659 | 655 | 656 | 17,400 | 656 |
2023-01-17 | 662 | 664 | 657 | 657 | 24,000 | 657 |
2023-01-16 | 667 | 671 | 663 | 663 | 15,900 | 663 |
2023-01-13 | 670 | 670 | 667 | 667 | 11,800 | 667 |
2023-01-12 | 674 | 674 | 669 | 670 | 13,300 | 670 |
2023-01-11 | 672 | 673 | 671 | 672 | 6,400 | 672 |
2023-01-10 | 671 | 672 | 670 | 671 | 8,900 | 671 |
2023-01-06 | 670 | 670 | 667 | 669 | 23,000 | 669 |
2023-01-05 | 673 | 673 | 670 | 671 | 20,100 | 671 |
2023-01-04 | 680 | 680 | 672 | 674 | 18,100 | 674 |
分割・併合履歴 : [2018-09-26]1株→2株