5965 (株)フジマック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 312 | 312 | 312 | 312 | 1,000 | 156 |
| 2002-12-25 | 300 | 307 | 300 | 307 | 2,000 | 153.50 |
| 2002-12-24 | 295 | 295 | 295 | 295 | 7,000 | 147.50 |
| 2002-12-13 | 380 | 380 | 380 | 380 | 7,000 | 190 |
| 2002-12-11 | 359 | 380 | 359 | 380 | 8,000 | 190 |
| 2002-12-10 | 359 | 359 | 359 | 359 | 4,000 | 179.50 |
| 2002-12-09 | 342 | 342 | 342 | 342 | 2,000 | 171 |
| 2002-12-06 | 342 | 342 | 342 | 342 | 2,000 | 171 |
| 2002-12-05 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2002-12-03 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-12-02 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-11-29 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-11-26 | 339 | 339 | 339 | 339 | 2,000 | 169.50 |
| 2002-11-18 | 350 | 350 | 350 | 350 | 21,000 | 175 |
| 2002-11-15 | 349 | 349 | 349 | 349 | 6,000 | 174.50 |
| 2002-11-14 | 347 | 350 | 347 | 350 | 3,000 | 175 |
| 2002-11-11 | 346 | 346 | 337 | 337 | 6,000 | 168.50 |
| 2002-11-07 | 342 | 342 | 341 | 341 | 2,000 | 170.50 |
| 2002-11-05 | 336 | 336 | 335 | 335 | 2,000 | 167.50 |
| 2002-10-25 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2002-10-15 | 368 | 380 | 368 | 380 | 6,000 | 190 |
| 2002-10-11 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2002-10-10 | 368 | 368 | 368 | 368 | 4,000 | 184 |
| 2002-10-07 | 350 | 350 | 347 | 347 | 2,000 | 173.50 |
| 2002-10-02 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2002-10-01 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2002-09-17 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-09-13 | 366 | 380 | 366 | 380 | 8,000 | 190 |
| 2002-09-10 | 379 | 379 | 363 | 363 | 5,000 | 181.50 |
| 2002-09-09 | 360 | 360 | 360 | 360 | 4,000 | 180 |
| 2002-08-15 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2002-08-09 | 389 | 389 | 389 | 389 | 4,000 | 194.50 |
| 2002-08-08 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2002-08-06 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-07-31 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2002-07-29 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2002-07-22 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2002-07-17 | 367 | 367 | 367 | 367 | 22,000 | 183.50 |
| 2002-07-16 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2002-07-15 | 391 | 400 | 391 | 400 | 8,000 | 200 |
| 2002-07-12 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 2002-07-10 | 395 | 395 | 385 | 394 | 7,000 | 197 |
| 2002-07-08 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2002-07-03 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-07-02 | 372 | 390 | 372 | 390 | 12,000 | 195 |
| 2002-07-01 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2002-06-26 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-06-21 | 353 | 353 | 353 | 353 | 1,000 | 176.50 |
| 2002-06-18 | 362 | 362 | 360 | 360 | 2,000 | 180 |
| 2002-06-17 | 359 | 359 | 358 | 358 | 3,000 | 179 |
| 2002-06-14 | 353 | 355 | 353 | 355 | 8,000 | 177.50 |
| 2002-06-13 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2002-06-12 | 361 | 362 | 347 | 347 | 11,000 | 173.50 |
| 2002-06-11 | 380 | 380 | 360 | 360 | 12,000 | 180 |
| 2002-06-10 | 380 | 395 | 380 | 395 | 4,000 | 197.50 |
| 2002-06-07 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2002-05-31 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2002-05-29 | 380 | 380 | 367 | 367 | 3,000 | 183.50 |
| 2002-05-28 | 402 | 402 | 400 | 400 | 10,000 | 200 |
| 2002-05-27 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2002-05-23 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2002-05-17 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-05-15 | 378 | 380 | 378 | 380 | 6,000 | 190 |
| 2002-05-14 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2002-05-10 | 371 | 389 | 360 | 360 | 5,000 | 180 |
| 2002-05-09 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
| 2002-05-08 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2002-04-16 | 390 | 400 | 390 | 400 | 5,000 | 200 |
| 2002-04-15 | 371 | 390 | 371 | 390 | 5,000 | 195 |
| 2002-04-10 | 372 | 372 | 360 | 365 | 5,000 | 182.50 |
| 2002-04-09 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2002-04-04 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2002-03-22 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2002-03-19 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2002-03-15 | 351 | 355 | 351 | 355 | 10,000 | 177.50 |
| 2002-03-14 | 357 | 357 | 351 | 351 | 5,000 | 175.50 |
| 2002-03-13 | 375 | 375 | 366 | 366 | 3,000 | 183 |
| 2002-03-12 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-03-08 | 366 | 386 | 366 | 386 | 4,000 | 193 |
| 2002-03-07 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
| 2002-03-05 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2002-03-04 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2002-02-28 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2002-02-27 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2002-02-15 | 363 | 368 | 363 | 368 | 11,000 | 184 |
| 2002-02-14 | 370 | 370 | 363 | 363 | 6,000 | 181.50 |
| 2002-02-13 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2002-02-08 | 391 | 391 | 391 | 391 | 4,000 | 195.50 |
| 2002-01-28 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-01-25 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-01-18 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-01-17 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2002-01-15 | 388 | 388 | 387 | 388 | 10,000 | 194 |
| 2002-01-11 | 382 | 393 | 382 | 391 | 4,000 | 195.50 |
| 2002-01-10 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2002-01-04 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
