5965 (株)フジマック の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 530 | 530 | 530 | 530 | 1,000 | 265 |
1999-12-29 | 518 | 519 | 518 | 519 | 2,000 | 259.50 |
1999-12-27 | 602 | 602 | 602 | 602 | 5,000 | 301 |
1999-12-22 | 602 | 642 | 602 | 642 | 2,000 | 321 |
1999-12-20 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
1999-12-17 | 663 | 663 | 663 | 663 | 9,000 | 331.50 |
1999-12-16 | 662 | 680 | 662 | 663 | 30,000 | 331.50 |
1999-12-15 | 658 | 663 | 658 | 663 | 7,000 | 331.50 |
1999-12-14 | 650 | 679 | 650 | 657 | 11,000 | 328.50 |
1999-12-13 | 626 | 650 | 626 | 650 | 7,000 | 325 |
1999-12-10 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
1999-12-09 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
1999-12-08 | 520 | 520 | 520 | 520 | 1,000 | 260 |
1999-12-07 | 530 | 530 | 511 | 511 | 3,000 | 255.50 |
1999-12-02 | 550 | 550 | 550 | 550 | 5,000 | 275 |
1999-11-29 | 560 | 560 | 560 | 560 | 3,000 | 280 |
1999-11-24 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
1999-11-18 | 570 | 630 | 560 | 560 | 7,000 | 280 |
1999-11-17 | 570 | 570 | 570 | 570 | 1,000 | 285 |
1999-11-15 | 630 | 640 | 630 | 640 | 8,000 | 320 |
1999-11-12 | 560 | 560 | 560 | 560 | 1,000 | 280 |
1999-11-11 | 550 | 560 | 550 | 560 | 3,000 | 280 |
1999-11-10 | 640 | 640 | 640 | 640 | 2,000 | 320 |
1999-11-09 | 630 | 630 | 630 | 630 | 5,000 | 315 |
1999-11-02 | 655 | 655 | 650 | 650 | 3,000 | 325 |
1999-10-26 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
1999-10-22 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
1999-10-21 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
1999-10-20 | 673 | 673 | 673 | 673 | 2,000 | 336.50 |
1999-10-18 | 670 | 670 | 665 | 670 | 11,000 | 335 |
1999-10-15 | 670 | 670 | 669 | 669 | 9,000 | 334.50 |
1999-10-14 | 665 | 667 | 665 | 667 | 2,000 | 333.50 |
1999-10-13 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
1999-10-12 | 680 | 680 | 650 | 660 | 3,000 | 330 |
1999-10-08 | 698 | 700 | 660 | 660 | 4,000 | 330 |
1999-10-06 | 643 | 643 | 643 | 643 | 1,000 | 321.50 |
1999-10-04 | 640 | 641 | 640 | 641 | 2,000 | 320.50 |
1999-09-29 | 630 | 630 | 630 | 630 | 2,000 | 315 |
1999-09-27 | 640 | 640 | 640 | 640 | 1,000 | 320 |
1999-09-22 | 670 | 670 | 650 | 650 | 2,000 | 325 |
1999-09-20 | 670 | 670 | 670 | 670 | 1,000 | 335 |
1999-09-16 | 700 | 700 | 670 | 670 | 10,000 | 335 |
1999-09-14 | 700 | 700 | 680 | 680 | 16,000 | 340 |
1999-09-13 | 700 | 700 | 681 | 681 | 3,000 | 340.50 |
1999-09-10 | 700 | 700 | 699 | 699 | 3,000 | 349.50 |
1999-09-09 | 700 | 700 | 650 | 650 | 2,000 | 325 |
1999-09-07 | 700 | 700 | 700 | 700 | 1,000 | 350 |
1999-09-03 | 690 | 690 | 690 | 690 | 1,000 | 345 |
1999-09-01 | 710 | 710 | 700 | 700 | 7,000 | 350 |
1999-08-27 | 700 | 719 | 700 | 719 | 4,000 | 359.50 |
1999-08-26 | 700 | 700 | 700 | 700 | 2,000 | 350 |
1999-08-24 | 720 | 720 | 720 | 720 | 3,000 | 360 |
1999-08-23 | 720 | 720 | 720 | 720 | 1,000 | 360 |
1999-08-19 | 720 | 720 | 720 | 720 | 2,000 | 360 |
1999-08-18 | 720 | 720 | 720 | 720 | 2,000 | 360 |
1999-08-16 | 731 | 731 | 730 | 730 | 3,000 | 365 |
1999-08-13 | 730 | 730 | 730 | 730 | 7,000 | 365 |
1999-08-12 | 700 | 700 | 700 | 700 | 3,000 | 350 |
1999-08-11 | 700 | 700 | 700 | 700 | 3,000 | 350 |
1999-08-10 | 699 | 700 | 690 | 700 | 8,000 | 350 |
1999-08-06 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
1999-08-05 | 700 | 700 | 680 | 680 | 5,000 | 340 |
1999-08-04 | 740 | 740 | 740 | 740 | 1,000 | 370 |
1999-08-02 | 740 | 740 | 740 | 740 | 1,000 | 370 |
1999-07-30 | 740 | 740 | 740 | 740 | 2,000 | 370 |
1999-07-29 | 800 | 800 | 740 | 740 | 2,000 | 370 |
1999-07-28 | 750 | 750 | 749 | 749 | 5,000 | 374.50 |
1999-07-27 | 749 | 750 | 749 | 750 | 2,000 | 375 |
1999-07-26 | 779 | 779 | 749 | 749 | 3,000 | 374.50 |
1999-07-23 | 800 | 800 | 800 | 800 | 7,000 | 400 |
1999-07-22 | 820 | 820 | 820 | 820 | 1,000 | 410 |
1999-07-19 | 827 | 828 | 827 | 828 | 5,000 | 414 |
1999-07-16 | 829 | 829 | 820 | 820 | 2,000 | 410 |
1999-07-15 | 828 | 829 | 811 | 829 | 8,000 | 414.50 |
1999-07-14 | 829 | 829 | 829 | 829 | 3,000 | 414.50 |
1999-07-13 | 830 | 830 | 830 | 830 | 3,000 | 415 |
1999-07-12 | 800 | 830 | 800 | 830 | 12,000 | 415 |
1999-07-09 | 839 | 839 | 800 | 800 | 6,000 | 400 |
1999-07-08 | 840 | 840 | 830 | 830 | 13,000 | 415 |
1999-07-07 | 834 | 834 | 820 | 820 | 2,000 | 410 |
1999-07-06 | 831 | 840 | 821 | 835 | 9,000 | 417.50 |
1999-07-05 | 800 | 840 | 800 | 821 | 20,000 | 410.50 |
1999-07-02 | 701 | 750 | 701 | 750 | 18,000 | 375 |
1999-07-01 | 710 | 710 | 700 | 700 | 4,000 | 350 |
1999-06-30 | 700 | 700 | 700 | 700 | 2,000 | 350 |
1999-06-29 | 680 | 680 | 680 | 680 | 1,000 | 340 |
1999-06-28 | 685 | 700 | 685 | 700 | 4,000 | 350 |
1999-06-25 | 706 | 706 | 680 | 680 | 9,000 | 340 |
1999-06-24 | 722 | 725 | 705 | 705 | 6,000 | 352.50 |
1999-06-23 | 722 | 722 | 722 | 722 | 1,000 | 361 |
1999-06-22 | 716 | 719 | 715 | 719 | 3,000 | 359.50 |
1999-06-21 | 720 | 720 | 705 | 705 | 9,000 | 352.50 |
1999-06-18 | 720 | 720 | 705 | 720 | 5,000 | 360 |
1999-06-17 | 700 | 720 | 700 | 720 | 2,000 | 360 |
1999-06-16 | 768 | 769 | 700 | 700 | 3,000 | 350 |
1999-06-15 | 750 | 800 | 750 | 770 | 27,000 | 385 |
1999-06-14 | 700 | 720 | 690 | 720 | 21,000 | 360 |
1999-06-11 | 645 | 650 | 645 | 650 | 8,000 | 325 |
1999-06-10 | 640 | 650 | 640 | 650 | 4,000 | 325 |
1999-06-09 | 610 | 610 | 610 | 610 | 1,000 | 305 |
1999-06-08 | 615 | 615 | 615 | 615 | 8,000 | 307.50 |
1999-06-07 | 610 | 615 | 610 | 615 | 5,000 | 307.50 |
1999-06-04 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
1999-06-03 | 581 | 581 | 581 | 581 | 2,000 | 290.50 |
1999-06-02 | 600 | 600 | 600 | 600 | 1,000 | 300 |
1999-06-01 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
1999-05-31 | 600 | 615 | 600 | 615 | 3,000 | 307.50 |
1999-05-28 | 600 | 600 | 600 | 600 | 4,000 | 300 |
1999-05-27 | 614 | 615 | 580 | 580 | 4,000 | 290 |
1999-05-26 | 610 | 615 | 610 | 615 | 13,000 | 307.50 |
1999-05-25 | 610 | 615 | 610 | 615 | 6,000 | 307.50 |
1999-05-24 | 580 | 580 | 580 | 580 | 3,000 | 290 |
1999-05-21 | 580 | 580 | 570 | 570 | 4,000 | 285 |
1999-05-20 | 590 | 590 | 580 | 580 | 11,000 | 290 |
1999-05-19 | 609 | 609 | 570 | 590 | 29,000 | 295 |
1999-05-17 | 510 | 510 | 510 | 510 | 2,000 | 255 |
1999-05-14 | 520 | 520 | 520 | 520 | 7,000 | 260 |
1999-05-10 | 530 | 530 | 530 | 530 | 5,000 | 265 |
1999-05-07 | 500 | 501 | 500 | 501 | 5,000 | 250.50 |
1999-05-06 | 510 | 510 | 500 | 500 | 3,000 | 250 |
1999-04-27 | 510 | 510 | 510 | 510 | 1,000 | 255 |
1999-04-26 | 501 | 510 | 501 | 510 | 6,000 | 255 |
1999-04-20 | 510 | 510 | 510 | 510 | 4,000 | 255 |
1999-04-16 | 520 | 520 | 520 | 520 | 4,000 | 260 |
1999-04-15 | 530 | 530 | 530 | 530 | 9,000 | 265 |
1999-04-14 | 548 | 548 | 530 | 530 | 2,000 | 265 |
1999-04-13 | 511 | 550 | 511 | 550 | 6,000 | 275 |
1999-04-12 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
1999-04-09 | 535 | 535 | 525 | 535 | 6,000 | 267.50 |
1999-04-08 | 520 | 520 | 517 | 520 | 8,000 | 260 |
1999-04-07 | 520 | 520 | 520 | 520 | 8,000 | 260 |
1999-04-06 | 485 | 524 | 485 | 524 | 12,000 | 262 |
1999-04-05 | 478 | 485 | 478 | 485 | 3,000 | 242.50 |
1999-04-02 | 478 | 478 | 478 | 478 | 1,000 | 239 |
1999-04-01 | 478 | 478 | 478 | 478 | 1,000 | 239 |
1999-03-31 | 475 | 480 | 475 | 480 | 6,000 | 240 |
1999-03-29 | 454 | 454 | 454 | 454 | 1,000 | 227 |
1999-03-26 | 454 | 454 | 454 | 454 | 2,000 | 227 |
1999-03-25 | 454 | 454 | 454 | 454 | 2,000 | 227 |
1999-03-23 | 454 | 454 | 454 | 454 | 1,000 | 227 |
1999-03-19 | 452 | 452 | 451 | 452 | 4,000 | 226 |
1999-03-18 | 452 | 452 | 452 | 452 | 2,000 | 226 |
1999-03-15 | 475 | 495 | 475 | 495 | 8,000 | 247.50 |
1999-03-11 | 455 | 455 | 455 | 455 | 6,000 | 227.50 |
1999-03-10 | 490 | 490 | 475 | 475 | 6,000 | 237.50 |
1999-03-02 | 450 | 450 | 445 | 445 | 2,000 | 222.50 |
1999-03-01 | 450 | 450 | 450 | 450 | 2,000 | 225 |
1999-02-26 | 450 | 450 | 445 | 450 | 6,000 | 225 |
1999-02-23 | 440 | 440 | 440 | 440 | 1,000 | 220 |
1999-02-19 | 480 | 480 | 480 | 480 | 1,000 | 240 |
1999-02-18 | 480 | 480 | 480 | 480 | 2,000 | 240 |
1999-02-17 | 480 | 480 | 480 | 480 | 1,000 | 240 |
1999-02-15 | 500 | 500 | 500 | 500 | 9,000 | 250 |
1999-02-10 | 495 | 500 | 495 | 500 | 3,000 | 250 |
1999-02-09 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
1999-01-29 | 446 | 446 | 445 | 445 | 2,000 | 222.50 |
1999-01-28 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
1999-01-26 | 490 | 490 | 490 | 490 | 1,000 | 245 |
1999-01-14 | 460 | 475 | 460 | 475 | 9,000 | 237.50 |
1999-01-08 | 480 | 485 | 480 | 480 | 4,000 | 240 |
分割・併合履歴 : [2018-09-26]1株→2株