5965 (株)フジマック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2003-12-22 | 376 | 376 | 375 | 376 | 3,000 | 188 |
| 2003-12-18 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-12-15 | 398 | 398 | 398 | 398 | 6,000 | 199 |
| 2003-12-12 | 377 | 379 | 377 | 379 | 4,000 | 189.50 |
| 2003-12-11 | 379 | 379 | 379 | 379 | 5,000 | 189.50 |
| 2003-12-10 | 380 | 380 | 379 | 379 | 6,000 | 189.50 |
| 2003-12-09 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2003-12-08 | 380 | 380 | 378 | 378 | 3,000 | 189 |
| 2003-12-05 | 373 | 373 | 373 | 373 | 2,000 | 186.50 |
| 2003-12-03 | 373 | 373 | 373 | 373 | 2,000 | 186.50 |
| 2003-11-26 | 388 | 388 | 385 | 385 | 4,000 | 192.50 |
| 2003-11-21 | 373 | 373 | 373 | 373 | 2,000 | 186.50 |
| 2003-11-17 | 389 | 389 | 389 | 389 | 7,000 | 194.50 |
| 2003-11-14 | 355 | 355 | 355 | 355 | 7,000 | 177.50 |
| 2003-11-13 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2003-11-10 | 359 | 359 | 359 | 359 | 4,000 | 179.50 |
| 2003-11-07 | 353 | 353 | 352 | 352 | 2,000 | 176 |
| 2003-11-06 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2003-11-05 | 360 | 360 | 352 | 352 | 3,000 | 176 |
| 2003-10-20 | 355 | 375 | 355 | 375 | 4,000 | 187.50 |
| 2003-10-16 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2003-10-15 | 365 | 365 | 365 | 365 | 6,000 | 182.50 |
| 2003-10-10 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2003-10-09 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-10-08 | 372 | 372 | 371 | 371 | 2,000 | 185.50 |
| 2003-09-22 | 370 | 371 | 370 | 371 | 3,000 | 185.50 |
| 2003-09-16 | 378 | 378 | 376 | 376 | 2,000 | 188 |
| 2003-09-12 | 378 | 378 | 378 | 378 | 6,000 | 189 |
| 2003-09-11 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2003-09-10 | 389 | 389 | 389 | 389 | 4,000 | 194.50 |
| 2003-09-09 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-09-08 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 2003-09-05 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2003-09-04 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2003-09-03 | 390 | 390 | 370 | 370 | 7,000 | 185 |
| 2003-08-25 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2003-08-18 | 385 | 410 | 385 | 410 | 5,000 | 205 |
| 2003-08-15 | 365 | 384 | 365 | 384 | 8,000 | 192 |
| 2003-08-13 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
| 2003-08-12 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2003-08-08 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2003-07-28 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-07-15 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2003-07-11 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2003-07-10 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2003-07-07 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2003-07-03 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-07-02 | 380 | 400 | 380 | 400 | 15,000 | 200 |
| 2003-06-25 | 359 | 360 | 359 | 360 | 6,000 | 180 |
| 2003-06-23 | 362 | 362 | 360 | 360 | 4,000 | 180 |
| 2003-06-17 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-06-16 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2003-06-13 | 376 | 390 | 370 | 370 | 8,000 | 185 |
| 2003-06-12 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2003-06-10 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2003-06-09 | 374 | 375 | 374 | 375 | 3,000 | 187.50 |
| 2003-06-06 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2003-06-04 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2003-06-03 | 374 | 375 | 374 | 375 | 2,000 | 187.50 |
| 2003-05-30 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2003-05-28 | 355 | 355 | 355 | 355 | 4,000 | 177.50 |
| 2003-05-23 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2003-05-19 | 372 | 372 | 372 | 372 | 4,000 | 186 |
| 2003-05-15 | 370 | 370 | 370 | 370 | 6,000 | 185 |
| 2003-05-14 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-05-13 | 371 | 371 | 360 | 360 | 6,000 | 180 |
| 2003-05-12 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2003-05-09 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2003-05-07 | 352 | 354 | 352 | 354 | 4,000 | 177 |
| 2003-05-02 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2003-04-28 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2003-04-15 | 360 | 360 | 350 | 350 | 10,000 | 175 |
| 2003-04-14 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2003-04-10 | 365 | 365 | 365 | 365 | 4,000 | 182.50 |
| 2003-04-09 | 371 | 371 | 365 | 365 | 3,000 | 182.50 |
| 2003-04-08 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2003-03-19 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2003-03-17 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2003-03-14 | 401 | 401 | 401 | 401 | 5,000 | 200.50 |
| 2003-03-10 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2003-03-07 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2003-03-03 | 399 | 400 | 399 | 400 | 2,000 | 200 |
| 2003-02-18 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2003-02-17 | 410 | 415 | 410 | 415 | 4,000 | 207.50 |
| 2003-02-14 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2003-02-13 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-02-10 | 359 | 359 | 359 | 359 | 4,000 | 179.50 |
| 2003-01-31 | 314 | 314 | 310 | 310 | 2,000 | 155 |
| 2003-01-24 | 314 | 314 | 310 | 310 | 3,000 | 155 |
| 2003-01-21 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-01-20 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2003-01-15 | 335 | 335 | 335 | 335 | 7,000 | 167.50 |
| 2003-01-14 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2003-01-10 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2003-01-08 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2003-01-07 | 336 | 336 | 335 | 335 | 2,000 | 167.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
