5965 (株)フジマック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,186 | 1,186 | 1,153 | 1,161 | 12,100 | 1,161 |
| 2024-07-25 | 1,160 | 1,171 | 1,141 | 1,169 | 21,400 | 1,169 |
| 2024-07-24 | 1,192 | 1,203 | 1,159 | 1,171 | 29,100 | 1,171 |
| 2024-07-23 | 1,214 | 1,226 | 1,194 | 1,195 | 16,300 | 1,195 |
| 2024-07-22 | 1,216 | 1,227 | 1,200 | 1,220 | 22,300 | 1,220 |
| 2024-07-19 | 1,221 | 1,228 | 1,201 | 1,207 | 24,900 | 1,207 |
| 2024-07-18 | 1,208 | 1,218 | 1,191 | 1,214 | 29,400 | 1,214 |
| 2024-07-17 | 1,213 | 1,224 | 1,203 | 1,215 | 22,400 | 1,215 |
| 2024-07-16 | 1,191 | 1,222 | 1,190 | 1,213 | 24,900 | 1,213 |
| 2024-07-12 | 1,180 | 1,200 | 1,173 | 1,194 | 7,800 | 1,194 |
| 2024-07-11 | 1,186 | 1,197 | 1,136 | 1,196 | 31,300 | 1,196 |
| 2024-07-10 | 1,210 | 1,210 | 1,162 | 1,170 | 25,700 | 1,170 |
| 2024-07-09 | 1,182 | 1,202 | 1,182 | 1,202 | 9,800 | 1,202 |
| 2024-07-08 | 1,208 | 1,209 | 1,180 | 1,188 | 13,400 | 1,188 |
| 2024-07-05 | 1,219 | 1,223 | 1,200 | 1,210 | 21,000 | 1,210 |
| 2024-07-04 | 1,215 | 1,224 | 1,191 | 1,217 | 22,600 | 1,217 |
| 2024-07-03 | 1,229 | 1,230 | 1,204 | 1,215 | 24,300 | 1,215 |
| 2024-07-02 | 1,199 | 1,230 | 1,181 | 1,225 | 32,000 | 1,225 |
| 2024-07-01 | 1,179 | 1,205 | 1,179 | 1,197 | 18,100 | 1,197 |
| 2024-06-28 | 1,182 | 1,184 | 1,168 | 1,179 | 8,700 | 1,179 |
| 2024-06-27 | 1,177 | 1,200 | 1,170 | 1,190 | 31,800 | 1,190 |
| 2024-06-26 | 1,170 | 1,185 | 1,170 | 1,180 | 28,700 | 1,180 |
| 2024-06-25 | 1,152 | 1,174 | 1,142 | 1,169 | 16,200 | 1,169 |
| 2024-06-24 | 1,155 | 1,155 | 1,134 | 1,155 | 10,300 | 1,155 |
| 2024-06-21 | 1,158 | 1,159 | 1,146 | 1,157 | 6,200 | 1,157 |
| 2024-06-20 | 1,160 | 1,160 | 1,137 | 1,155 | 13,000 | 1,155 |
| 2024-06-19 | 1,174 | 1,176 | 1,154 | 1,160 | 18,600 | 1,160 |
| 2024-06-18 | 1,166 | 1,183 | 1,155 | 1,174 | 19,400 | 1,174 |
| 2024-06-17 | 1,175 | 1,175 | 1,151 | 1,170 | 14,000 | 1,170 |
| 2024-06-14 | 1,140 | 1,177 | 1,139 | 1,177 | 11,400 | 1,177 |
| 2024-06-13 | 1,180 | 1,180 | 1,134 | 1,140 | 15,900 | 1,140 |
| 2024-06-12 | 1,164 | 1,178 | 1,162 | 1,174 | 6,500 | 1,174 |
| 2024-06-11 | 1,165 | 1,188 | 1,165 | 1,173 | 27,200 | 1,173 |
| 2024-06-10 | 1,153 | 1,162 | 1,141 | 1,162 | 14,600 | 1,162 |
| 2024-06-07 | 1,128 | 1,171 | 1,128 | 1,157 | 32,000 | 1,157 |
| 2024-06-06 | 1,135 | 1,141 | 1,114 | 1,129 | 11,400 | 1,129 |
| 2024-06-05 | 1,139 | 1,150 | 1,124 | 1,131 | 11,600 | 1,131 |
| 2024-06-04 | 1,138 | 1,147 | 1,125 | 1,142 | 17,100 | 1,142 |
| 2024-06-03 | 1,117 | 1,137 | 1,117 | 1,136 | 13,600 | 1,136 |
| 2024-05-31 | 1,080 | 1,120 | 1,080 | 1,108 | 8,700 | 1,108 |
| 2024-05-30 | 1,078 | 1,097 | 1,065 | 1,080 | 49,100 | 1,080 |
| 2024-05-29 | 1,121 | 1,126 | 1,090 | 1,099 | 14,400 | 1,099 |
| 2024-05-28 | 1,146 | 1,149 | 1,120 | 1,121 | 21,900 | 1,121 |
| 2024-05-27 | 1,110 | 1,135 | 1,107 | 1,135 | 10,900 | 1,135 |
| 2024-05-24 | 1,093 | 1,130 | 1,090 | 1,109 | 15,700 | 1,109 |
| 2024-05-23 | 1,119 | 1,119 | 1,091 | 1,102 | 21,400 | 1,102 |
| 2024-05-22 | 1,120 | 1,136 | 1,116 | 1,119 | 12,400 | 1,119 |
| 2024-05-21 | 1,149 | 1,156 | 1,118 | 1,118 | 30,600 | 1,118 |
| 2024-05-20 | 1,136 | 1,151 | 1,110 | 1,143 | 32,600 | 1,143 |
| 2024-05-17 | 1,146 | 1,160 | 1,123 | 1,133 | 26,100 | 1,133 |
| 2024-05-16 | 1,200 | 1,200 | 1,140 | 1,149 | 37,600 | 1,149 |
| 2024-05-15 | 1,241 | 1,276 | 1,178 | 1,197 | 180,700 | 1,197 |
| 2024-05-14 | 1,085 | 1,244 | 1,060 | 1,201 | 167,000 | 1,201 |
| 2024-05-13 | 1,106 | 1,108 | 1,060 | 1,091 | 61,100 | 1,091 |
| 2024-05-10 | 1,220 | 1,227 | 1,080 | 1,106 | 146,300 | 1,106 |
| 2024-05-09 | 1,221 | 1,230 | 1,209 | 1,220 | 4,300 | 1,220 |
| 2024-05-08 | 1,218 | 1,229 | 1,218 | 1,221 | 7,300 | 1,221 |
| 2024-05-07 | 1,226 | 1,255 | 1,224 | 1,232 | 15,600 | 1,232 |
| 2024-05-02 | 1,220 | 1,235 | 1,200 | 1,227 | 15,900 | 1,227 |
| 2024-05-01 | 1,213 | 1,243 | 1,205 | 1,220 | 14,200 | 1,220 |
| 2024-04-30 | 1,221 | 1,241 | 1,209 | 1,225 | 15,600 | 1,225 |
| 2024-04-26 | 1,238 | 1,238 | 1,191 | 1,216 | 17,100 | 1,216 |
| 2024-04-25 | 1,268 | 1,268 | 1,226 | 1,227 | 13,800 | 1,227 |
| 2024-04-24 | 1,233 | 1,274 | 1,232 | 1,274 | 19,800 | 1,274 |
| 2024-04-23 | 1,223 | 1,249 | 1,202 | 1,218 | 26,200 | 1,218 |
| 2024-04-22 | 1,205 | 1,230 | 1,197 | 1,223 | 28,800 | 1,223 |
| 2024-04-19 | 1,164 | 1,201 | 1,150 | 1,191 | 66,500 | 1,191 |
| 2024-04-18 | 1,173 | 1,198 | 1,165 | 1,186 | 16,600 | 1,186 |
| 2024-04-17 | 1,195 | 1,217 | 1,160 | 1,175 | 34,800 | 1,175 |
| 2024-04-16 | 1,237 | 1,242 | 1,190 | 1,192 | 24,500 | 1,192 |
| 2024-04-15 | 1,273 | 1,297 | 1,236 | 1,246 | 54,600 | 1,246 |
| 2024-04-12 | 1,283 | 1,307 | 1,253 | 1,299 | 53,500 | 1,299 |
| 2024-04-11 | 1,210 | 1,263 | 1,198 | 1,259 | 36,500 | 1,259 |
| 2024-04-10 | 1,211 | 1,237 | 1,205 | 1,211 | 31,100 | 1,211 |
| 2024-04-09 | 1,184 | 1,214 | 1,165 | 1,204 | 33,600 | 1,204 |
| 2024-04-08 | 1,164 | 1,186 | 1,160 | 1,173 | 19,900 | 1,173 |
| 2024-04-05 | 1,141 | 1,175 | 1,141 | 1,154 | 19,900 | 1,154 |
| 2024-04-04 | 1,170 | 1,170 | 1,146 | 1,152 | 18,400 | 1,152 |
| 2024-04-03 | 1,080 | 1,179 | 1,071 | 1,177 | 82,800 | 1,177 |
| 2024-04-02 | 1,115 | 1,115 | 1,080 | 1,091 | 21,500 | 1,091 |
| 2024-04-01 | 1,125 | 1,131 | 1,102 | 1,110 | 54,700 | 1,110 |
| 2024-03-29 | 1,083 | 1,120 | 1,083 | 1,118 | 31,900 | 1,118 |
| 2024-03-28 | 1,080 | 1,092 | 1,072 | 1,075 | 20,500 | 1,075 |
| 2024-03-27 | 1,074 | 1,090 | 1,065 | 1,080 | 29,300 | 1,080 |
| 2024-03-26 | 1,062 | 1,078 | 1,061 | 1,074 | 13,400 | 1,074 |
| 2024-03-25 | 1,055 | 1,073 | 1,047 | 1,071 | 35,000 | 1,071 |
| 2024-03-22 | 1,088 | 1,092 | 1,060 | 1,064 | 11,200 | 1,064 |
| 2024-03-21 | 1,069 | 1,083 | 1,058 | 1,078 | 29,000 | 1,078 |
| 2024-03-19 | 1,047 | 1,057 | 1,042 | 1,057 | 12,400 | 1,057 |
| 2024-03-18 | 1,032 | 1,053 | 1,030 | 1,047 | 48,400 | 1,047 |
| 2024-03-15 | 1,033 | 1,053 | 1,026 | 1,032 | 19,600 | 1,032 |
| 2024-03-14 | 1,023 | 1,039 | 1,019 | 1,039 | 24,200 | 1,039 |
| 2024-03-13 | 1,058 | 1,058 | 1,021 | 1,025 | 12,000 | 1,025 |
| 2024-03-12 | 1,021 | 1,048 | 1,021 | 1,048 | 16,000 | 1,048 |
| 2024-03-11 | 1,041 | 1,053 | 1,011 | 1,025 | 70,200 | 1,025 |
| 2024-03-08 | 1,065 | 1,079 | 1,061 | 1,061 | 16,800 | 1,061 |
| 2024-03-07 | 1,105 | 1,105 | 1,067 | 1,067 | 31,300 | 1,067 |
| 2024-03-06 | 1,057 | 1,112 | 1,055 | 1,111 | 90,700 | 1,111 |
| 2024-03-05 | 1,060 | 1,073 | 1,047 | 1,073 | 31,700 | 1,073 |
| 2024-03-04 | 1,060 | 1,082 | 1,055 | 1,075 | 25,200 | 1,075 |
| 2024-03-01 | 1,079 | 1,079 | 1,057 | 1,059 | 25,700 | 1,059 |
| 2024-02-29 | 1,077 | 1,088 | 1,054 | 1,088 | 28,800 | 1,088 |
| 2024-02-28 | 1,083 | 1,089 | 1,077 | 1,083 | 29,500 | 1,083 |
| 2024-02-27 | 1,080 | 1,099 | 1,080 | 1,093 | 24,400 | 1,093 |
| 2024-02-26 | 1,111 | 1,111 | 1,077 | 1,088 | 42,100 | 1,088 |
| 2024-02-22 | 1,102 | 1,126 | 1,098 | 1,117 | 33,800 | 1,117 |
| 2024-02-21 | 1,142 | 1,142 | 1,091 | 1,102 | 52,600 | 1,102 |
| 2024-02-20 | 1,119 | 1,160 | 1,119 | 1,155 | 34,400 | 1,155 |
| 2024-02-19 | 1,142 | 1,142 | 1,111 | 1,118 | 32,700 | 1,118 |
| 2024-02-16 | 1,101 | 1,142 | 1,094 | 1,142 | 54,800 | 1,142 |
| 2024-02-15 | 1,108 | 1,137 | 1,065 | 1,103 | 70,900 | 1,103 |
| 2024-02-14 | 1,099 | 1,140 | 1,092 | 1,116 | 84,100 | 1,116 |
| 2024-02-13 | 1,099 | 1,133 | 1,057 | 1,113 | 301,900 | 1,113 |
| 2024-02-09 | 902 | 1,057 | 899 | 1,057 | 413,900 | 1,057 |
| 2024-02-08 | 912 | 912 | 880 | 907 | 39,300 | 907 |
| 2024-02-07 | 906 | 915 | 905 | 912 | 10,600 | 912 |
| 2024-02-06 | 917 | 918 | 906 | 911 | 21,700 | 911 |
| 2024-02-05 | 903 | 924 | 903 | 918 | 30,500 | 918 |
| 2024-02-02 | 901 | 912 | 889 | 902 | 21,200 | 902 |
| 2024-02-01 | 909 | 915 | 893 | 899 | 27,100 | 899 |
| 2024-01-31 | 917 | 929 | 916 | 916 | 13,100 | 916 |
| 2024-01-30 | 939 | 964 | 924 | 924 | 66,500 | 924 |
| 2024-01-29 | 909 | 953 | 903 | 949 | 54,700 | 949 |
| 2024-01-26 | 915 | 948 | 911 | 912 | 43,600 | 912 |
| 2024-01-25 | 918 | 944 | 911 | 915 | 89,000 | 915 |
| 2024-01-24 | 886 | 910 | 881 | 909 | 72,800 | 909 |
| 2024-01-23 | 844 | 910 | 844 | 901 | 208,000 | 901 |
| 2024-01-22 | 829 | 845 | 827 | 838 | 44,800 | 838 |
| 2024-01-19 | 813 | 831 | 810 | 830 | 65,500 | 830 |
| 2024-01-18 | 803 | 816 | 802 | 811 | 33,400 | 811 |
| 2024-01-17 | 811 | 816 | 806 | 806 | 16,100 | 806 |
| 2024-01-16 | 821 | 821 | 812 | 814 | 16,100 | 814 |
| 2024-01-15 | 815 | 822 | 812 | 822 | 27,600 | 822 |
| 2024-01-12 | 820 | 827 | 806 | 816 | 30,100 | 816 |
| 2024-01-11 | 807 | 828 | 799 | 822 | 62,500 | 822 |
| 2024-01-10 | 796 | 809 | 795 | 806 | 60,700 | 806 |
| 2024-01-09 | 785 | 793 | 785 | 791 | 60,600 | 791 |
| 2024-01-05 | 785 | 785 | 781 | 783 | 57,300 | 783 |
| 2024-01-04 | 786 | 793 | 781 | 785 | 50,800 | 785 |
分割・併合履歴 ： [2018-09-26]1株→2株
