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
1999-12-305305305305301,000265
1999-12-295185195185192,000259.50
1999-12-276026026026025,000301
1999-12-226026426026422,000321
1999-12-206316316316311,000315.50
1999-12-176636636636639,000331.50
1999-12-1666268066266330,000331.50
1999-12-156586636586637,000331.50
1999-12-1465067965065711,000328.50
1999-12-136266506266507,000325
1999-12-106256256256253,000312.50
1999-12-095255255255251,000262.50
1999-12-085205205205201,000260
1999-12-075305305115113,000255.50
1999-12-025505505505505,000275
1999-11-295605605605603,000280
1999-11-245715715715711,000285.50
1999-11-185706305605607,000280
1999-11-175705705705701,000285
1999-11-156306406306408,000320
1999-11-125605605605601,000280
1999-11-115505605505603,000280
1999-11-106406406406402,000320
1999-11-096306306306305,000315
1999-11-026556556506503,000325
1999-10-266756756756751,000337.50
1999-10-226756756756752,000337.50
1999-10-216756756756751,000337.50
1999-10-206736736736732,000336.50
1999-10-1867067066567011,000335
1999-10-156706706696699,000334.50
1999-10-146656676656672,000333.50
1999-10-136656656656652,000332.50
1999-10-126806806506603,000330
1999-10-086987006606604,000330
1999-10-066436436436431,000321.50
1999-10-046406416406412,000320.50
1999-09-296306306306302,000315
1999-09-276406406406401,000320
1999-09-226706706506502,000325
1999-09-206706706706701,000335
1999-09-1670070067067010,000335
1999-09-1470070068068016,000340
1999-09-137007006816813,000340.50
1999-09-107007006996993,000349.50
1999-09-097007006506502,000325
1999-09-077007007007001,000350
1999-09-036906906906901,000345
1999-09-017107107007007,000350
1999-08-277007197007194,000359.50
1999-08-267007007007002,000350
1999-08-247207207207203,000360
1999-08-237207207207201,000360
1999-08-197207207207202,000360
1999-08-187207207207202,000360
1999-08-167317317307303,000365
1999-08-137307307307307,000365
1999-08-127007007007003,000350
1999-08-117007007007003,000350
1999-08-106997006907008,000350
1999-08-066856856856851,000342.50
1999-08-057007006806805,000340
1999-08-047407407407401,000370
1999-08-027407407407401,000370
1999-07-307407407407402,000370
1999-07-298008007407402,000370
1999-07-287507507497495,000374.50
1999-07-277497507497502,000375
1999-07-267797797497493,000374.50
1999-07-238008008008007,000400
1999-07-228208208208201,000410
1999-07-198278288278285,000414
1999-07-168298298208202,000410
1999-07-158288298118298,000414.50
1999-07-148298298298293,000414.50
1999-07-138308308308303,000415
1999-07-1280083080083012,000415
1999-07-098398398008006,000400
1999-07-0884084083083013,000415
1999-07-078348348208202,000410
1999-07-068318408218359,000417.50
1999-07-0580084080082120,000410.50
1999-07-0270175070175018,000375
1999-07-017107107007004,000350
1999-06-307007007007002,000350
1999-06-296806806806801,000340
1999-06-286857006857004,000350
1999-06-257067066806809,000340
1999-06-247227257057056,000352.50
1999-06-237227227227221,000361
1999-06-227167197157193,000359.50
1999-06-217207207057059,000352.50
1999-06-187207207057205,000360
1999-06-177007207007202,000360
1999-06-167687697007003,000350
1999-06-1575080075077027,000385
1999-06-1470072069072021,000360
1999-06-116456506456508,000325
1999-06-106406506406504,000325
1999-06-096106106106101,000305
1999-06-086156156156158,000307.50
1999-06-076106156106155,000307.50
1999-06-046156156156151,000307.50
1999-06-035815815815812,000290.50
1999-06-026006006006001,000300
1999-06-016156156156152,000307.50
1999-05-316006156006153,000307.50
1999-05-286006006006004,000300
1999-05-276146155805804,000290
1999-05-2661061561061513,000307.50
1999-05-256106156106156,000307.50
1999-05-245805805805803,000290
1999-05-215805805705704,000285
1999-05-2059059058058011,000290
1999-05-1960960957059029,000295
1999-05-175105105105102,000255
1999-05-145205205205207,000260
1999-05-105305305305305,000265
1999-05-075005015005015,000250.50
1999-05-065105105005003,000250
1999-04-275105105105101,000255
1999-04-265015105015106,000255
1999-04-205105105105104,000255
1999-04-165205205205204,000260
1999-04-155305305305309,000265
1999-04-145485485305302,000265
1999-04-135115505115506,000275
1999-04-125755755755751,000287.50
1999-04-095355355255356,000267.50
1999-04-085205205175208,000260
1999-04-075205205205208,000260
1999-04-0648552448552412,000262
1999-04-054784854784853,000242.50
1999-04-024784784784781,000239
1999-04-014784784784781,000239
1999-03-314754804754806,000240
1999-03-294544544544541,000227
1999-03-264544544544542,000227
1999-03-254544544544542,000227
1999-03-234544544544541,000227
1999-03-194524524514524,000226
1999-03-184524524524522,000226
1999-03-154754954754958,000247.50
1999-03-114554554554556,000227.50
1999-03-104904904754756,000237.50
1999-03-024504504454452,000222.50
1999-03-014504504504502,000225
1999-02-264504504454506,000225
1999-02-234404404404401,000220
1999-02-194804804804801,000240
1999-02-184804804804802,000240
1999-02-174804804804801,000240
1999-02-155005005005009,000250
1999-02-104955004955003,000250
1999-02-094454454454451,000222.50
1999-01-294464464454452,000222.50
1999-01-284454454454452,000222.50
1999-01-264904904904901,000245
1999-01-144604754604759,000237.50
1999-01-084804854804804,000240

分割・併合履歴 : [2018-09-26]1株→2株