5965 (株)フジマック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-17 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2001-12-14 | 360 | 420 | 360 | 420 | 7,000 | 210 |
| 2001-12-11 | 360 | 375 | 360 | 360 | 10,000 | 180 |
| 2001-12-10 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 2001-12-07 | 358 | 358 | 358 | 358 | 1,000 | 179 |
| 2001-12-06 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2001-12-05 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 2001-12-04 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2001-11-28 | 360 | 360 | 360 | 360 | 10,000 | 180 |
| 2001-11-16 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2001-11-15 | 370 | 385 | 370 | 385 | 9,000 | 192.50 |
| 2001-11-14 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2001-11-09 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 2001-11-06 | 360 | 360 | 355 | 355 | 2,000 | 177.50 |
| 2001-11-05 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2001-11-02 | 372 | 372 | 371 | 371 | 4,000 | 185.50 |
| 2001-10-24 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2001-10-15 | 400 | 400 | 399 | 400 | 9,000 | 200 |
| 2001-10-12 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2001-10-10 | 400 | 400 | 399 | 399 | 4,000 | 199.50 |
| 2001-10-05 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2001-10-01 | 399 | 400 | 399 | 400 | 2,000 | 200 |
| 2001-09-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-09-14 | 409 | 409 | 387 | 408 | 8,000 | 204 |
| 2001-09-13 | 387 | 387 | 387 | 387 | 2,000 | 193.50 |
| 2001-09-10 | 387 | 387 | 387 | 387 | 4,000 | 193.50 |
| 2001-09-07 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 2001-09-06 | 390 | 390 | 386 | 386 | 4,000 | 193 |
| 2001-09-05 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2001-08-30 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-08-27 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
| 2001-08-24 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2001-08-20 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2001-08-17 | 415 | 416 | 415 | 416 | 2,000 | 208 |
| 2001-08-16 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2001-08-15 | 426 | 426 | 426 | 426 | 10,000 | 213 |
| 2001-08-13 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 2001-08-10 | 437 | 437 | 437 | 437 | 3,000 | 218.50 |
| 2001-08-07 | 422 | 436 | 422 | 436 | 4,000 | 218 |
| 2001-08-06 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2001-08-03 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2001-08-01 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2001-07-31 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2001-07-13 | 453 | 465 | 453 | 465 | 9,000 | 232.50 |
| 2001-07-12 | 428 | 433 | 428 | 433 | 3,000 | 216.50 |
| 2001-07-11 | 443 | 460 | 443 | 460 | 8,000 | 230 |
| 2001-07-10 | 438 | 443 | 438 | 443 | 6,000 | 221.50 |
| 2001-07-09 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2001-07-06 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-07-03 | 443 | 443 | 443 | 443 | 2,000 | 221.50 |
| 2001-07-02 | 434 | 443 | 434 | 443 | 9,000 | 221.50 |
| 2001-06-15 | 431 | 431 | 421 | 421 | 9,000 | 210.50 |
| 2001-06-14 | 423 | 431 | 423 | 431 | 2,000 | 215.50 |
| 2001-06-13 | 435 | 435 | 425 | 425 | 4,000 | 212.50 |
| 2001-06-11 | 435 | 443 | 435 | 443 | 3,000 | 221.50 |
| 2001-06-08 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-05-31 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-05-30 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2001-05-29 | 444 | 444 | 436 | 436 | 6,000 | 218 |
| 2001-05-25 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-05-24 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2001-05-23 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-05-21 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-05-15 | 444 | 444 | 440 | 442 | 8,000 | 221 |
| 2001-05-14 | 428 | 430 | 428 | 430 | 5,000 | 215 |
| 2001-05-11 | 424 | 424 | 424 | 424 | 1,000 | 212 |
| 2001-05-10 | 450 | 460 | 449 | 460 | 7,000 | 230 |
| 2001-05-01 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-04-25 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2001-04-19 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2001-04-18 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2001-04-16 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2001-04-13 | 427 | 441 | 427 | 431 | 11,000 | 215.50 |
| 2001-04-12 | 428 | 428 | 426 | 426 | 2,000 | 213 |
| 2001-04-11 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2001-04-10 | 429 | 435 | 429 | 435 | 5,000 | 217.50 |
| 2001-04-09 | 420 | 430 | 420 | 430 | 2,000 | 215 |
| 2001-04-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-04-02 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-03-28 | 402 | 402 | 402 | 402 | 3,000 | 201 |
| 2001-03-27 | 402 | 402 | 402 | 402 | 2,000 | 201 |
| 2001-03-23 | 400 | 400 | 392 | 392 | 4,000 | 196 |
| 2001-03-16 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2001-03-15 | 421 | 460 | 421 | 460 | 6,000 | 230 |
| 2001-03-13 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2001-03-09 | 465 | 465 | 465 | 465 | 4,000 | 232.50 |
| 2001-02-28 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-02-27 | 367 | 369 | 367 | 369 | 2,000 | 184.50 |
| 2001-02-23 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2001-02-16 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2001-02-15 | 397 | 418 | 397 | 418 | 9,000 | 209 |
| 2001-02-09 | 380 | 397 | 380 | 397 | 4,000 | 198.50 |
| 2001-02-08 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2001-02-07 | 346 | 346 | 346 | 346 | 2,000 | 173 |
| 2001-02-01 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2001-01-26 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2001-01-22 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2001-01-18 | 385 | 385 | 385 | 385 | 5,000 | 192.50 |
| 2001-01-17 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2001-01-15 | 391 | 391 | 389 | 389 | 11,000 | 194.50 |
| 2001-01-12 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2001-01-11 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2001-01-10 | 350 | 365 | 344 | 344 | 6,000 | 172 |
| 2001-01-09 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2001-01-04 | 341 | 341 | 341 | 341 | 2,000 | 170.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
