5965 (株)フジマック の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 719 | 730 | 719 | 730 | 2,500 | 365 |
2004-12-29 | 719 | 719 | 719 | 719 | 800 | 359.50 |
2004-12-28 | 713 | 719 | 713 | 719 | 3,400 | 359.50 |
2004-12-27 | 698 | 719 | 698 | 719 | 1,700 | 359.50 |
2004-12-24 | 672 | 698 | 672 | 698 | 1,400 | 349 |
2004-12-22 | 699 | 699 | 670 | 670 | 3,800 | 335 |
2004-12-21 | 699 | 699 | 680 | 680 | 2,400 | 340 |
2004-12-17 | 700 | 718 | 700 | 700 | 3,800 | 350 |
2004-12-16 | 711 | 718 | 691 | 718 | 4,700 | 359 |
2004-12-15 | 721 | 721 | 721 | 721 | 2,900 | 360.50 |
2004-12-14 | 700 | 701 | 700 | 701 | 1,200 | 350.50 |
2004-12-13 | 740 | 740 | 710 | 730 | 5,100 | 365 |
2004-12-10 | 730 | 740 | 705 | 740 | 11,500 | 370 |
2004-12-09 | 700 | 700 | 698 | 698 | 4,400 | 349 |
2004-12-08 | 692 | 698 | 692 | 697 | 800 | 348.50 |
2004-12-07 | 698 | 699 | 698 | 698 | 4,600 | 349 |
2004-12-06 | 690 | 690 | 690 | 690 | 3,000 | 345 |
2004-12-03 | 684 | 698 | 684 | 685 | 3,400 | 342.50 |
2004-12-02 | 698 | 698 | 698 | 698 | 200 | 349 |
2004-12-01 | 696 | 696 | 672 | 680 | 7,400 | 340 |
2004-11-30 | 691 | 696 | 685 | 696 | 5,200 | 348 |
2004-11-29 | 700 | 700 | 680 | 691 | 5,200 | 345.50 |
2004-11-26 | 680 | 690 | 675 | 675 | 8,900 | 337.50 |
2004-11-25 | 720 | 720 | 700 | 710 | 4,200 | 355 |
2004-11-24 | 704 | 730 | 704 | 730 | 2,500 | 365 |
2004-11-22 | 735 | 735 | 717 | 734 | 3,300 | 367 |
2004-11-19 | 736 | 736 | 717 | 735 | 1,200 | 367.50 |
2004-11-18 | 738 | 738 | 738 | 738 | 100 | 369 |
2004-11-17 | 738 | 738 | 738 | 738 | 100 | 369 |
2004-11-15 | 710 | 737 | 710 | 737 | 6,400 | 368.50 |
2004-11-12 | 738 | 738 | 738 | 738 | 900 | 369 |
2004-11-11 | 737 | 738 | 737 | 738 | 300 | 369 |
2004-11-10 | 735 | 737 | 735 | 737 | 2,200 | 368.50 |
2004-11-09 | 735 | 735 | 734 | 734 | 200 | 367 |
2004-11-08 | 740 | 740 | 725 | 737 | 1,200 | 368.50 |
2004-11-05 | 738 | 738 | 738 | 738 | 100 | 369 |
2004-11-04 | 741 | 741 | 741 | 741 | 100 | 370.50 |
2004-11-01 | 724 | 744 | 690 | 722 | 7,000 | 361 |
2004-10-29 | 730 | 730 | 730 | 730 | 1,000 | 365 |
2004-10-27 | 730 | 730 | 720 | 730 | 7,000 | 365 |
2004-10-22 | 750 | 760 | 740 | 740 | 3,000 | 370 |
2004-10-21 | 770 | 770 | 770 | 770 | 1,000 | 385 |
2004-10-20 | 750 | 770 | 750 | 770 | 10,000 | 385 |
2004-10-15 | 759 | 759 | 758 | 758 | 4,000 | 379 |
2004-10-14 | 741 | 747 | 737 | 747 | 4,000 | 373.50 |
2004-10-13 | 750 | 750 | 750 | 750 | 1,000 | 375 |
2004-10-08 | 731 | 740 | 731 | 740 | 3,000 | 370 |
2004-10-07 | 741 | 745 | 731 | 731 | 14,000 | 365.50 |
2004-10-06 | 780 | 780 | 760 | 760 | 2,000 | 380 |
2004-10-05 | 770 | 770 | 770 | 770 | 1,000 | 385 |
2004-10-04 | 780 | 780 | 780 | 780 | 2,000 | 390 |
2004-09-30 | 760 | 760 | 760 | 760 | 2,000 | 380 |
2004-09-29 | 740 | 750 | 740 | 750 | 3,000 | 375 |
2004-09-28 | 777 | 777 | 745 | 755 | 5,000 | 377.50 |
2004-09-27 | 780 | 780 | 780 | 780 | 3,000 | 390 |
2004-09-24 | 730 | 740 | 730 | 740 | 3,000 | 370 |
2004-09-22 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
2004-09-16 | 750 | 775 | 750 | 775 | 2,000 | 387.50 |
2004-09-15 | 769 | 776 | 766 | 776 | 8,000 | 388 |
2004-09-13 | 810 | 810 | 810 | 810 | 1,000 | 405 |
2004-09-10 | 825 | 825 | 800 | 810 | 18,000 | 405 |
2004-09-09 | 820 | 820 | 810 | 810 | 5,000 | 405 |
2004-09-08 | 800 | 810 | 800 | 810 | 6,000 | 405 |
2004-09-07 | 800 | 800 | 790 | 800 | 14,000 | 400 |
2004-09-06 | 819 | 819 | 802 | 802 | 4,000 | 401 |
2004-09-03 | 840 | 840 | 835 | 835 | 4,000 | 417.50 |
2004-09-02 | 830 | 839 | 820 | 839 | 11,000 | 419.50 |
2004-09-01 | 820 | 830 | 815 | 820 | 23,000 | 410 |
2004-08-31 | 810 | 820 | 810 | 820 | 2,000 | 410 |
2004-08-30 | 794 | 800 | 794 | 800 | 4,000 | 400 |
2004-08-27 | 777 | 800 | 777 | 800 | 6,000 | 400 |
2004-08-26 | 770 | 777 | 770 | 777 | 16,000 | 388.50 |
2004-08-25 | 755 | 770 | 755 | 770 | 5,000 | 385 |
2004-08-24 | 750 | 757 | 750 | 757 | 3,000 | 378.50 |
2004-08-23 | 746 | 746 | 736 | 746 | 3,000 | 373 |
2004-08-20 | 746 | 746 | 746 | 746 | 2,000 | 373 |
2004-08-19 | 747 | 747 | 746 | 746 | 2,000 | 373 |
2004-08-17 | 733 | 750 | 727 | 750 | 15,000 | 375 |
2004-08-16 | 758 | 758 | 755 | 755 | 5,000 | 377.50 |
2004-08-13 | 779 | 780 | 779 | 780 | 3,000 | 390 |
2004-08-12 | 770 | 776 | 765 | 776 | 7,000 | 388 |
2004-08-10 | 761 | 780 | 761 | 780 | 4,000 | 390 |
2004-08-06 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
2004-08-05 | 761 | 761 | 760 | 760 | 2,000 | 380 |
2004-08-04 | 750 | 760 | 750 | 760 | 6,000 | 380 |
2004-08-03 | 795 | 795 | 780 | 780 | 9,000 | 390 |
2004-08-02 | 798 | 800 | 798 | 800 | 3,000 | 400 |
2004-07-30 | 796 | 797 | 796 | 797 | 2,000 | 398.50 |
2004-07-29 | 794 | 804 | 794 | 795 | 3,000 | 397.50 |
2004-07-28 | 793 | 793 | 793 | 793 | 3,000 | 396.50 |
2004-07-27 | 821 | 821 | 792 | 792 | 9,000 | 396 |
2004-07-26 | 822 | 832 | 822 | 832 | 2,000 | 416 |
2004-07-22 | 845 | 865 | 845 | 865 | 3,000 | 432.50 |
2004-07-21 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
2004-07-20 | 880 | 880 | 861 | 871 | 3,000 | 435.50 |
2004-07-16 | 890 | 890 | 880 | 880 | 6,000 | 440 |
2004-07-15 | 880 | 887 | 870 | 887 | 8,000 | 443.50 |
2004-07-14 | 881 | 891 | 858 | 868 | 10,000 | 434 |
2004-07-13 | 850 | 880 | 850 | 880 | 11,000 | 440 |
2004-07-12 | 840 | 865 | 840 | 865 | 10,000 | 432.50 |
2004-07-09 | 884 | 884 | 857 | 865 | 10,000 | 432.50 |
2004-07-08 | 873 | 884 | 873 | 884 | 5,000 | 442 |
2004-07-07 | 884 | 884 | 870 | 880 | 5,000 | 440 |
2004-07-06 | 855 | 890 | 855 | 889 | 10,000 | 444.50 |
2004-07-05 | 880 | 880 | 854 | 868 | 19,000 | 434 |
2004-07-02 | 870 | 870 | 850 | 870 | 17,000 | 435 |
2004-07-01 | 850 | 880 | 840 | 880 | 19,000 | 440 |
2004-06-30 | 815 | 840 | 815 | 835 | 24,000 | 417.50 |
2004-06-29 | 810 | 810 | 810 | 810 | 1,000 | 405 |
2004-06-28 | 820 | 820 | 820 | 820 | 1,000 | 410 |
2004-06-25 | 828 | 828 | 825 | 825 | 2,000 | 412.50 |
2004-06-24 | 830 | 830 | 829 | 829 | 3,000 | 414.50 |
2004-06-23 | 811 | 820 | 810 | 820 | 4,000 | 410 |
2004-06-22 | 820 | 829 | 800 | 829 | 15,000 | 414.50 |
2004-06-21 | 830 | 830 | 815 | 815 | 7,000 | 407.50 |
2004-06-18 | 836 | 836 | 810 | 830 | 10,000 | 415 |
2004-06-17 | 837 | 837 | 835 | 835 | 6,000 | 417.50 |
2004-06-16 | 835 | 840 | 835 | 835 | 5,000 | 417.50 |
2004-06-15 | 830 | 835 | 830 | 835 | 14,000 | 417.50 |
2004-06-14 | 820 | 820 | 810 | 810 | 5,000 | 405 |
2004-06-11 | 834 | 834 | 810 | 820 | 6,000 | 410 |
2004-06-10 | 770 | 835 | 770 | 835 | 27,000 | 417.50 |
2004-06-09 | 740 | 770 | 740 | 770 | 17,000 | 385 |
2004-06-08 | 740 | 740 | 740 | 740 | 2,000 | 370 |
2004-06-07 | 768 | 768 | 740 | 740 | 7,000 | 370 |
2004-06-04 | 763 | 763 | 763 | 763 | 1,000 | 381.50 |
2004-06-03 | 751 | 771 | 750 | 768 | 6,000 | 384 |
2004-06-02 | 720 | 750 | 720 | 750 | 12,000 | 375 |
2004-06-01 | 730 | 730 | 720 | 730 | 5,000 | 365 |
2004-05-31 | 721 | 735 | 715 | 735 | 11,000 | 367.50 |
2004-05-28 | 719 | 735 | 705 | 735 | 13,000 | 367.50 |
2004-05-27 | 716 | 723 | 700 | 723 | 18,000 | 361.50 |
2004-05-26 | 715 | 735 | 710 | 716 | 21,000 | 358 |
2004-05-25 | 738 | 738 | 710 | 710 | 18,000 | 355 |
2004-05-24 | 709 | 739 | 705 | 739 | 36,000 | 369.50 |
2004-05-20 | 630 | 639 | 630 | 639 | 2,000 | 319.50 |
2004-05-19 | 621 | 635 | 621 | 635 | 3,000 | 317.50 |
2004-05-18 | 640 | 640 | 620 | 640 | 5,000 | 320 |
2004-05-17 | 641 | 650 | 641 | 650 | 4,000 | 325 |
2004-05-14 | 650 | 650 | 650 | 650 | 1,000 | 325 |
2004-05-13 | 650 | 650 | 640 | 650 | 4,000 | 325 |
2004-05-12 | 640 | 650 | 630 | 645 | 16,000 | 322.50 |
2004-05-11 | 655 | 660 | 651 | 655 | 14,000 | 327.50 |
2004-05-10 | 688 | 688 | 680 | 680 | 5,000 | 340 |
2004-05-07 | 658 | 699 | 658 | 688 | 58,000 | 344 |
2004-05-06 | 678 | 678 | 678 | 678 | 24,000 | 339 |
2004-04-27 | 501 | 506 | 498 | 498 | 4,000 | 249 |
2004-04-23 | 510 | 520 | 490 | 520 | 3,000 | 260 |
2004-04-22 | 490 | 520 | 490 | 520 | 5,000 | 260 |
2004-04-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
2004-04-16 | 500 | 500 | 500 | 500 | 4,000 | 250 |
2004-04-15 | 510 | 510 | 510 | 510 | 4,000 | 255 |
2004-04-12 | 510 | 510 | 510 | 510 | 1,000 | 255 |
2004-04-09 | 509 | 509 | 509 | 509 | 3,000 | 254.50 |
2004-04-08 | 500 | 510 | 500 | 510 | 3,000 | 255 |
2004-04-06 | 490 | 490 | 490 | 490 | 2,000 | 245 |
2004-04-05 | 500 | 500 | 500 | 500 | 3,000 | 250 |
2004-04-02 | 490 | 500 | 490 | 500 | 2,000 | 250 |
2004-04-01 | 480 | 480 | 480 | 480 | 1,000 | 240 |
2004-03-31 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
2004-03-30 | 450 | 463 | 450 | 463 | 4,000 | 231.50 |
2004-03-29 | 450 | 450 | 450 | 450 | 3,000 | 225 |
2004-03-26 | 444 | 444 | 444 | 444 | 1,000 | 222 |
2004-03-25 | 449 | 450 | 449 | 450 | 4,000 | 225 |
2004-03-24 | 440 | 450 | 440 | 450 | 3,000 | 225 |
2004-03-23 | 440 | 440 | 440 | 440 | 1,000 | 220 |
2004-03-22 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
2004-03-19 | 430 | 430 | 430 | 430 | 3,000 | 215 |
2004-03-18 | 450 | 450 | 440 | 440 | 4,000 | 220 |
2004-03-17 | 440 | 440 | 439 | 439 | 5,000 | 219.50 |
2004-03-16 | 428 | 438 | 428 | 438 | 2,000 | 219 |
2004-03-15 | 439 | 440 | 439 | 439 | 7,000 | 219.50 |
2004-03-12 | 439 | 439 | 439 | 439 | 1,000 | 219.50 |
2004-03-11 | 440 | 440 | 439 | 439 | 2,000 | 219.50 |
2004-03-10 | 439 | 439 | 439 | 439 | 3,000 | 219.50 |
2004-03-09 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
2004-03-08 | 432 | 432 | 432 | 432 | 1,000 | 216 |
2004-03-05 | 434 | 434 | 430 | 431 | 3,000 | 215.50 |
2004-03-02 | 430 | 430 | 423 | 423 | 3,000 | 211.50 |
2004-02-26 | 428 | 428 | 428 | 428 | 1,000 | 214 |
2004-02-24 | 425 | 430 | 424 | 430 | 9,000 | 215 |
2004-02-20 | 401 | 401 | 400 | 400 | 2,000 | 200 |
2004-02-19 | 403 | 403 | 403 | 403 | 1,000 | 201.50 |
2004-02-17 | 403 | 403 | 403 | 403 | 2,000 | 201.50 |
2004-02-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
2004-02-13 | 431 | 431 | 430 | 430 | 6,000 | 215 |
2004-02-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
2004-02-10 | 418 | 418 | 418 | 418 | 4,000 | 209 |
2004-02-09 | 398 | 398 | 398 | 398 | 1,000 | 199 |
2004-02-02 | 394 | 394 | 394 | 394 | 1,000 | 197 |
2004-01-28 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
2004-01-27 | 398 | 398 | 398 | 398 | 1,000 | 199 |
2004-01-26 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
2004-01-23 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
2004-01-16 | 390 | 390 | 390 | 390 | 1,000 | 195 |
2004-01-15 | 395 | 395 | 395 | 395 | 5,000 | 197.50 |
2004-01-13 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
2004-01-09 | 393 | 393 | 393 | 393 | 3,000 | 196.50 |
2004-01-08 | 390 | 390 | 390 | 390 | 2,000 | 195 |
2004-01-06 | 376 | 376 | 376 | 376 | 1,000 | 188 |
分割・併合履歴 : [2018-09-26]1株→2株