5965 (株)フジマック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-187827827757764,400776
2021-10-157727797717776,400777
2021-10-147807807717765,700776
2021-10-137807867767764,100776
2021-10-127887907787788,200778
2021-10-117857927817856,600785
2021-10-087877917857853,200785
2021-10-077857887817862,900786
2021-10-067988047777899,600789
2021-10-058018037827886,800788
2021-10-048208207908019,800801
2021-10-018148188068063,200806
2021-09-308008098008093,200809
2021-09-297948027947963,200796
2021-09-287908027898002,200800
2021-09-277777887777885,500788
2021-09-2478378677377611,900776
2021-09-227997997817815,100781
2021-09-217917957857868,600786
2021-09-178068067917972,400797
2021-09-167958047917914,400791
2021-09-1580180579579511,100795
2021-09-148118118008004,900800
2021-09-138108158078089,500808
2021-09-108018168018123,900812
2021-09-098128128008002,300800
2021-09-087998047977981,400798
2021-09-07806807800801600801
2021-09-068078078008001,500800
2021-09-038098097978001,500800
2021-09-02791792791792800792
2021-09-017907917887912,700791
2021-08-317887887857881,100788
2021-08-307857897837891,600789
2021-08-27780785780785600785
2021-08-26---778-778
2021-08-25777778777778800778
2021-08-247807817777771,500777
2021-08-237827867807801,400780
2021-08-207937937817824,200782
2021-08-197947947857862,000786
2021-08-188028027927951,400795
2021-08-178128127958051,400805
2021-08-167907907857904,200790
2021-08-1381081678780110,300801
2021-08-128168188138182,000818
2021-08-118108158098151,400815
2021-08-10816816811816600816
2021-08-06817817810816800816
2021-08-058208208108151,400815
2021-08-048108128098122,100812
2021-08-038208208178172,500817
2021-08-028108178108151,000815
2021-07-308138198048081,400808
2021-07-298168168098131,700813
2021-07-28803812803812500812
2021-07-27808808806806300806
2021-07-268098118078085,200808
2021-07-218168168108102,100810
2021-07-208028058008051,500805
2021-07-198058097998052,100805
2021-07-168078158058051,600805
2021-07-158128128078073,000807
2021-07-148068188058181,900818
2021-07-137958037958032,400803
2021-07-12796796789789900789
2021-07-097927927797833,900783
2021-07-087837937757932,800793
2021-07-077907947807814,600781
2021-07-067887977857973,700797
2021-07-057887927857904,000790
2021-07-027957957827874,700787
2021-07-017958057957956,100795
2021-06-308008307968256,600825
2021-06-297998067708007,600800
2021-06-287857997857994,100799
2021-06-257857907837852,000785
2021-06-247807907787853,000785
2021-06-237717757717751,200775
2021-06-227717767717711,000771
2021-06-217707767667701,900770
2021-06-187807807747762,600776
2021-06-177887907857851,100785
2021-06-167867937817881,800788
2021-06-157867887867882,700788
2021-06-1478278778078710,500787
2021-06-117797807727807,300780
2021-06-10778778775778700778
2021-06-097787787727721,300772
2021-06-087797797667661,100766
2021-06-077727797647722,400772
2021-06-04765772765772300772
2021-06-037727727697721,400772
2021-06-02771771766770400770
2021-06-017547757547663,800766
2021-05-317547617527521,100752
2021-05-287547617537541,500754
2021-05-27760760755758500758
2021-05-267527577517532,100753
2021-05-25757758748758800758
2021-05-2475377074174110,000741
2021-05-217607627557561,600756
2021-05-207607677607611,700761
2021-05-197657707597594,400759
2021-05-187767777657693,100769
2021-05-1778978976777610,600776
2021-05-147887887587593,100759
2021-05-137557617557612,100761
2021-05-127577587517551,000755
2021-05-117467567467491,600749
2021-05-107437537437501,200750
2021-05-077607657407415,800741
2021-05-06760760760760700760
2021-04-30750760750752800752
2021-04-28763763752756800756
2021-04-27750764750764800764
2021-04-267537607507502,400750
2021-04-237557777457598,500759
2021-04-227687817507565,400756
2021-04-217797797627683,100768
2021-04-207907907827822,000782
2021-04-197857987857853,200785
2021-04-167667797577793,200779
2021-04-1578078076577121,000771
2021-04-147667667607651,200765
2021-04-137577667577611,100761
2021-04-127507567507561,900756
2021-04-097587597467503,300750
2021-04-087587627587621,900762
2021-04-07767767762767700767
2021-04-06762765762763800763
2021-04-057667687637642,200764
2021-04-027597647567641,800764
2021-04-017467587467541,800754
2021-03-317537537437503,300750
2021-03-307267407267403,500740
2021-03-297407447357362,800736
2021-03-267497497357423,000742
2021-03-257497497367432,600743
2021-03-247477477387453,900745
2021-03-23744747740747900747
2021-03-227407427367362,300736
2021-03-197307387307361,200736
2021-03-187307377307322,500732
2021-03-177277357277311,600731
2021-03-167317387287282,100728
2021-03-157427427307305,400730
2021-03-127347487337422,100742
2021-03-117317327307301,000730
2021-03-10728732724731800731
2021-03-097257327217281,000728
2021-03-087207257197253,000725
2021-03-057227287207204,200720
2021-03-047357357217325,700732
2021-03-03733742733739700739
2021-03-027447447337332,200733
2021-03-017387447367381,700738
2021-02-267407487377381,800738
2021-02-257397447377392,300739
2021-02-247407457407401,000740
2021-02-227507597387384,200738
2021-02-19744755744752800752
2021-02-187657657457582,300758
2021-02-177657667657661,100766
2021-02-167657667567651,300765
2021-02-157557657487654,500765
2021-02-127497547427443,200744
2021-02-107407497387491,300749
2021-02-097427497407402,900740
2021-02-087397437377422,300742
2021-02-057397497357453,400745
2021-02-047377427377401,600740
2021-02-037407407337383,300738
2021-02-02742742736741500741
2021-02-017427427347412,100741
2021-01-29745745741743700743
2021-01-287457487417451,700745
2021-01-277537537417491,000749
2021-01-267547547387531,800753
2021-01-257487507427491,400749
2021-01-22749750745745700745
2021-01-217537537447491,200749
2021-01-207507587457531,500753
2021-01-197637777477602,200760
2021-01-187607807607784,700778
2021-01-157607627537613,600761
2021-01-147477547467502,200750
2021-01-137657657357462,200746
2021-01-127327427317352,900735
2021-01-087327387317323,500732
2021-01-077407417357374,200737
2021-01-067427447407442,400744
2021-01-057507507387423,100742
2021-01-047807807357536,500753

分割・併合履歴 : [2018-09-26]1株→2株