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 |
---|---|---|---|---|---|---|
1998-12-30 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
1998-12-25 | 435 | 435 | 430 | 430 | 3,000 | 215 |
1998-12-24 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
1998-12-22 | 450 | 450 | 435 | 435 | 2,000 | 217.50 |
1998-12-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
1998-12-16 | 520 | 520 | 520 | 520 | 5,000 | 260 |
1998-12-15 | 501 | 520 | 500 | 520 | 4,000 | 260 |
1998-12-14 | 500 | 500 | 500 | 500 | 3,000 | 250 |
1998-12-11 | 480 | 480 | 480 | 480 | 6,000 | 240 |
1998-12-10 | 479 | 479 | 479 | 479 | 3,000 | 239.50 |
1998-12-09 | 450 | 450 | 450 | 450 | 3,000 | 225 |
1998-11-26 | 430 | 430 | 430 | 430 | 2,000 | 215 |
1998-11-17 | 472 | 472 | 472 | 472 | 3,000 | 236 |
1998-11-13 | 460 | 475 | 460 | 471 | 11,000 | 235.50 |
1998-11-10 | 451 | 460 | 451 | 460 | 4,000 | 230 |
1998-11-06 | 451 | 451 | 451 | 451 | 2,000 | 225.50 |
1998-11-05 | 450 | 450 | 450 | 450 | 1,000 | 225 |
1998-11-04 | 443 | 443 | 443 | 443 | 3,000 | 221.50 |
1998-10-30 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
1998-10-15 | 523 | 523 | 443 | 443 | 9,000 | 221.50 |
1998-10-09 | 530 | 530 | 530 | 530 | 3,000 | 265 |
1998-10-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
1998-09-18 | 510 | 510 | 500 | 500 | 4,000 | 250 |
1998-09-14 | 530 | 540 | 530 | 540 | 9,000 | 270 |
1998-09-10 | 530 | 530 | 530 | 530 | 3,000 | 265 |
1998-09-03 | 530 | 530 | 530 | 530 | 5,000 | 265 |
1998-08-14 | 550 | 550 | 549 | 550 | 7,000 | 275 |
1998-08-10 | 550 | 550 | 550 | 550 | 3,000 | 275 |
1998-08-07 | 501 | 501 | 500 | 500 | 2,000 | 250 |
1998-08-05 | 500 | 500 | 500 | 500 | 2,000 | 250 |
1998-07-31 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
1998-07-24 | 530 | 530 | 530 | 530 | 1,000 | 265 |
1998-07-21 | 550 | 550 | 550 | 550 | 2,000 | 275 |
1998-07-15 | 550 | 580 | 550 | 580 | 9,000 | 290 |
1998-07-13 | 550 | 550 | 550 | 550 | 11,000 | 275 |
1998-07-10 | 550 | 550 | 540 | 540 | 4,000 | 270 |
1998-07-06 | 550 | 550 | 550 | 550 | 17,000 | 275 |
1998-07-03 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
1998-07-02 | 510 | 520 | 510 | 520 | 2,000 | 260 |
1998-06-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
1998-06-26 | 500 | 500 | 500 | 500 | 2,000 | 250 |
1998-06-25 | 510 | 510 | 510 | 510 | 1,000 | 255 |
1998-06-22 | 510 | 520 | 510 | 510 | 3,000 | 255 |
1998-06-18 | 520 | 520 | 520 | 520 | 1,000 | 260 |
1998-06-15 | 548 | 548 | 548 | 548 | 9,000 | 274 |
1998-06-10 | 548 | 548 | 548 | 548 | 3,000 | 274 |
1998-06-02 | 548 | 548 | 548 | 548 | 1,000 | 274 |
1998-06-01 | 549 | 549 | 549 | 549 | 2,000 | 274.50 |
1998-05-26 | 510 | 549 | 510 | 549 | 2,000 | 274.50 |
1998-05-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
1998-05-21 | 548 | 548 | 548 | 548 | 1,000 | 274 |
1998-05-20 | 548 | 548 | 548 | 548 | 1,000 | 274 |
1998-05-19 | 550 | 550 | 550 | 550 | 2,000 | 275 |
1998-05-15 | 550 | 550 | 550 | 550 | 11,000 | 275 |
1998-05-11 | 510 | 510 | 500 | 500 | 2,000 | 250 |
1998-05-08 | 550 | 570 | 500 | 500 | 5,000 | 250 |
1998-04-30 | 550 | 550 | 550 | 550 | 1,000 | 275 |
1998-04-28 | 550 | 550 | 550 | 550 | 2,000 | 275 |
1998-04-24 | 550 | 550 | 550 | 550 | 1,000 | 275 |
1998-04-23 | 550 | 550 | 550 | 550 | 1,000 | 275 |
1998-04-20 | 580 | 580 | 580 | 580 | 1,000 | 290 |
1998-04-17 | 580 | 580 | 580 | 580 | 3,000 | 290 |
1998-04-15 | 600 | 600 | 590 | 590 | 9,000 | 295 |
1998-04-14 | 580 | 580 | 580 | 580 | 2,000 | 290 |
1998-04-10 | 580 | 580 | 580 | 580 | 3,000 | 290 |
1998-04-07 | 530 | 530 | 530 | 530 | 1,000 | 265 |
1998-04-06 | 520 | 520 | 520 | 520 | 3,000 | 260 |
1998-04-03 | 520 | 520 | 520 | 520 | 1,000 | 260 |
1998-04-01 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
1998-03-25 | 591 | 595 | 591 | 595 | 2,000 | 297.50 |
1998-03-23 | 580 | 583 | 580 | 583 | 3,000 | 291.50 |
1998-03-20 | 580 | 583 | 580 | 583 | 6,000 | 291.50 |
1998-03-19 | 580 | 580 | 580 | 580 | 5,000 | 290 |
1998-03-18 | 570 | 570 | 570 | 570 | 3,000 | 285 |
1998-03-16 | 580 | 580 | 570 | 570 | 5,000 | 285 |
1998-03-13 | 571 | 571 | 570 | 571 | 6,000 | 285.50 |
1998-03-12 | 561 | 561 | 561 | 561 | 4,000 | 280.50 |
1998-03-11 | 561 | 569 | 561 | 561 | 3,000 | 280.50 |
1998-03-10 | 560 | 560 | 560 | 560 | 8,000 | 280 |
1998-03-06 | 560 | 560 | 560 | 560 | 2,000 | 280 |
1998-03-03 | 570 | 570 | 570 | 570 | 2,000 | 285 |
1998-03-02 | 535 | 575 | 535 | 575 | 3,000 | 287.50 |
1998-02-27 | 526 | 530 | 526 | 530 | 4,000 | 265 |
1998-02-26 | 526 | 526 | 526 | 526 | 1,000 | 263 |
1998-02-25 | 521 | 521 | 520 | 521 | 9,000 | 260.50 |
1998-02-24 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
1998-02-23 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
1998-02-19 | 522 | 522 | 522 | 522 | 1,000 | 261 |
1998-02-18 | 500 | 520 | 500 | 520 | 3,000 | 260 |
1998-02-17 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
1998-02-16 | 565 | 565 | 555 | 565 | 9,000 | 282.50 |
1998-02-13 | 575 | 575 | 575 | 575 | 10,000 | 287.50 |
1998-02-12 | 576 | 576 | 565 | 575 | 28,000 | 287.50 |
1998-02-10 | 497 | 577 | 492 | 575 | 143,000 | 287.50 |
分割・併合履歴 : [2018-09-26]1株→2株