5965 (株)フジマック の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304254254254251,000212.50
1998-12-254354354304303,000215
1998-12-244354354354351,000217.50
1998-12-224504504354352,000217.50
1998-12-175205205205201,000260
1998-12-165205205205205,000260
1998-12-155015205005204,000260
1998-12-145005005005003,000250
1998-12-114804804804806,000240
1998-12-104794794794793,000239.50
1998-12-094504504504503,000225
1998-11-264304304304302,000215
1998-11-174724724724723,000236
1998-11-1346047546047111,000235.50
1998-11-104514604514604,000230
1998-11-064514514514512,000225.50
1998-11-054504504504501,000225
1998-11-044434434434433,000221.50
1998-10-304434434434431,000221.50
1998-10-155235234434439,000221.50
1998-10-095305305305303,000265
1998-10-085005005005001,000250
1998-09-185105105005004,000250
1998-09-145305405305409,000270
1998-09-105305305305303,000265
1998-09-035305305305305,000265
1998-08-145505505495507,000275
1998-08-105505505505503,000275
1998-08-075015015005002,000250
1998-08-055005005005002,000250
1998-07-315035035035031,000251.50
1998-07-245305305305301,000265
1998-07-215505505505502,000275
1998-07-155505805505809,000290
1998-07-1355055055055011,000275
1998-07-105505505405404,000270
1998-07-0655055055055017,000275
1998-07-035355355355351,000267.50
1998-07-025105205105202,000260
1998-06-305005005005001,000250
1998-06-265005005005002,000250
1998-06-255105105105101,000255
1998-06-225105205105103,000255
1998-06-185205205205201,000260
1998-06-155485485485489,000274
1998-06-105485485485483,000274
1998-06-025485485485481,000274
1998-06-015495495495492,000274.50
1998-05-265105495105492,000274.50
1998-05-255005005005001,000250
1998-05-215485485485481,000274
1998-05-205485485485481,000274
1998-05-195505505505502,000275
1998-05-1555055055055011,000275
1998-05-115105105005002,000250
1998-05-085505705005005,000250
1998-04-305505505505501,000275
1998-04-285505505505502,000275
1998-04-245505505505501,000275
1998-04-235505505505501,000275
1998-04-205805805805801,000290
1998-04-175805805805803,000290
1998-04-156006005905909,000295
1998-04-145805805805802,000290
1998-04-105805805805803,000290
1998-04-075305305305301,000265
1998-04-065205205205203,000260
1998-04-035205205205201,000260
1998-04-015955955955953,000297.50
1998-03-255915955915952,000297.50
1998-03-235805835805833,000291.50
1998-03-205805835805836,000291.50
1998-03-195805805805805,000290
1998-03-185705705705703,000285
1998-03-165805805705705,000285
1998-03-135715715705716,000285.50
1998-03-125615615615614,000280.50
1998-03-115615695615613,000280.50
1998-03-105605605605608,000280
1998-03-065605605605602,000280
1998-03-035705705705702,000285
1998-03-025355755355753,000287.50
1998-02-275265305265304,000265
1998-02-265265265265261,000263
1998-02-255215215205219,000260.50
1998-02-245215215215211,000260.50
1998-02-235595595595591,000279.50
1998-02-195225225225221,000261
1998-02-185005205005203,000260
1998-02-174994994994992,000249.50
1998-02-165655655555659,000282.50
1998-02-1357557557557510,000287.50
1998-02-1257657656557528,000287.50
1998-02-10497577492575143,000287.50

分割・併合履歴 : [2018-09-26]1株→2株