5965 (株)フジマック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2000-12-26 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2000-12-25 | 350 | 360 | 350 | 360 | 3,000 | 180 |
| 2000-12-22 | 360 | 360 | 350 | 350 | 5,000 | 175 |
| 2000-12-21 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2000-12-15 | 425 | 425 | 425 | 425 | 9,000 | 212.50 |
| 2000-12-12 | 400 | 425 | 400 | 425 | 8,000 | 212.50 |
| 2000-12-11 | 390 | 400 | 390 | 400 | 6,000 | 200 |
| 2000-12-04 | 337 | 337 | 335 | 335 | 11,000 | 167.50 |
| 2000-12-01 | 340 | 340 | 335 | 337 | 3,000 | 168.50 |
| 2000-11-30 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 2000-11-29 | 345 | 345 | 345 | 345 | 12,000 | 172.50 |
| 2000-11-28 | 345 | 345 | 345 | 345 | 5,000 | 172.50 |
| 2000-11-27 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-11-24 | 351 | 351 | 350 | 350 | 4,000 | 175 |
| 2000-11-22 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2000-11-20 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2000-11-16 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2000-11-15 | 370 | 400 | 370 | 395 | 10,000 | 197.50 |
| 2000-11-14 | 352 | 355 | 352 | 355 | 3,000 | 177.50 |
| 2000-11-13 | 346 | 346 | 346 | 346 | 2,000 | 173 |
| 2000-11-10 | 380 | 390 | 380 | 390 | 6,000 | 195 |
| 2000-11-09 | 363 | 363 | 363 | 363 | 2,000 | 181.50 |
| 2000-11-06 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2000-11-01 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2000-10-31 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-10-27 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-10-20 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2000-10-19 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2000-10-18 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2000-10-16 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2000-10-13 | 400 | 400 | 400 | 400 | 10,000 | 200 |
| 2000-10-10 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2000-10-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-10-05 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2000-10-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-10-03 | 420 | 420 | 410 | 410 | 3,000 | 205 |
| 2000-09-25 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 2000-09-22 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2000-09-19 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-09-18 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-09-14 | 432 | 432 | 432 | 432 | 9,000 | 216 |
| 2000-09-11 | 433 | 433 | 433 | 433 | 3,000 | 216.50 |
| 2000-09-08 | 438 | 438 | 438 | 438 | 5,000 | 219 |
| 2000-09-04 | 455 | 455 | 440 | 440 | 3,000 | 220 |
| 2000-08-31 | 458 | 458 | 458 | 458 | 3,000 | 229 |
| 2000-08-29 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2000-08-28 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 2000-08-23 | 471 | 471 | 471 | 471 | 2,000 | 235.50 |
| 2000-08-22 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-08-15 | 497 | 500 | 493 | 500 | 9,000 | 250 |
| 2000-08-14 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2000-08-10 | 489 | 494 | 489 | 494 | 3,000 | 247 |
| 2000-08-02 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2000-07-27 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2000-07-25 | 474 | 474 | 473 | 473 | 2,000 | 236.50 |
| 2000-07-21 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2000-07-19 | 471 | 471 | 471 | 471 | 3,000 | 235.50 |
| 2000-07-18 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2000-07-17 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2000-07-14 | 530 | 530 | 520 | 520 | 14,000 | 260 |
| 2000-07-11 | 520 | 520 | 505 | 505 | 14,000 | 252.50 |
| 2000-07-10 | 537 | 537 | 507 | 510 | 7,000 | 255 |
| 2000-07-07 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-07-05 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-07-04 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2000-07-03 | 499 | 500 | 499 | 500 | 11,000 | 250 |
| 2000-06-29 | 465 | 465 | 455 | 455 | 2,000 | 227.50 |
| 2000-06-26 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2000-06-22 | 460 | 460 | 451 | 451 | 3,000 | 225.50 |
| 2000-06-20 | 484 | 484 | 484 | 484 | 2,000 | 242 |
| 2000-06-15 | 481 | 494 | 481 | 494 | 9,000 | 247 |
| 2000-06-14 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2000-06-13 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2000-06-12 | 472 | 472 | 462 | 462 | 3,000 | 231 |
| 2000-06-09 | 480 | 480 | 472 | 472 | 3,000 | 236 |
| 2000-06-08 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 2000-06-07 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 2000-06-06 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 2000-06-02 | 437 | 437 | 437 | 437 | 1,000 | 218.50 |
| 2000-05-30 | 426 | 436 | 426 | 436 | 2,000 | 218 |
| 2000-05-24 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2000-05-23 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2000-05-22 | 460 | 461 | 460 | 461 | 4,000 | 230.50 |
| 2000-05-19 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-05-18 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-05-15 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2000-05-10 | 495 | 500 | 495 | 500 | 3,000 | 250 |
| 2000-05-09 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2000-04-26 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2000-04-25 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2000-04-21 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2000-04-20 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2000-04-17 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-04-14 | 471 | 471 | 470 | 470 | 8,000 | 235 |
| 2000-04-13 | 451 | 451 | 451 | 451 | 7,000 | 225.50 |
| 2000-04-12 | 512 | 512 | 511 | 511 | 2,000 | 255.50 |
| 2000-04-11 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2000-04-10 | 548 | 548 | 540 | 540 | 3,000 | 270 |
| 2000-04-04 | 528 | 528 | 528 | 528 | 1,000 | 264 |
| 2000-03-31 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2000-03-27 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2000-03-24 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-03-23 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 2000-03-21 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2000-03-16 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-03-15 | 441 | 471 | 441 | 471 | 8,000 | 235.50 |
| 2000-03-14 | 480 | 480 | 433 | 433 | 5,000 | 216.50 |
| 2000-03-13 | 490 | 490 | 465 | 470 | 5,000 | 235 |
| 2000-03-10 | 500 | 540 | 500 | 540 | 3,000 | 270 |
| 2000-03-09 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-03-02 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-03-01 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-02-25 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2000-02-24 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-02-21 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-02-15 | 540 | 540 | 540 | 540 | 8,000 | 270 |
| 2000-02-14 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 2000-02-10 | 540 | 540 | 530 | 540 | 4,000 | 270 |
| 2000-02-09 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2000-02-08 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-01-31 | 489 | 498 | 489 | 498 | 3,000 | 249 |
| 2000-01-27 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2000-01-26 | 483 | 490 | 470 | 470 | 8,000 | 235 |
| 2000-01-25 | 490 | 490 | 463 | 463 | 7,000 | 231.50 |
| 2000-01-24 | 500 | 510 | 490 | 490 | 10,000 | 245 |
| 2000-01-18 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2000-01-14 | 540 | 556 | 540 | 556 | 7,000 | 278 |
| 2000-01-11 | 531 | 531 | 510 | 510 | 9,000 | 255 |
| 2000-01-07 | 532 | 532 | 530 | 530 | 3,000 | 265 |
| 2000-01-06 | 532 | 532 | 532 | 532 | 1,000 | 266 |
| 2000-01-04 | 530 | 530 | 530 | 530 | 1,000 | 265 |
分割・併合履歴 ： [2018-09-26]1株→2株
