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
2004-12-307197307197302,500365
2004-12-29719719719719800359.50
2004-12-287137197137193,400359.50
2004-12-276987196987191,700359.50
2004-12-246726986726981,400349
2004-12-226996996706703,800335
2004-12-216996996806802,400340
2004-12-177007187007003,800350
2004-12-167117186917184,700359
2004-12-157217217217212,900360.50
2004-12-147007017007011,200350.50
2004-12-137407407107305,100365
2004-12-1073074070574011,500370
2004-12-097007006986984,400349
2004-12-08692698692697800348.50
2004-12-076986996986984,600349
2004-12-066906906906903,000345
2004-12-036846986846853,400342.50
2004-12-02698698698698200349
2004-12-016966966726807,400340
2004-11-306916966856965,200348
2004-11-297007006806915,200345.50
2004-11-266806906756758,900337.50
2004-11-257207207007104,200355
2004-11-247047307047302,500365
2004-11-227357357177343,300367
2004-11-197367367177351,200367.50
2004-11-18738738738738100369
2004-11-17738738738738100369
2004-11-157107377107376,400368.50
2004-11-12738738738738900369
2004-11-11737738737738300369
2004-11-107357377357372,200368.50
2004-11-09735735734734200367
2004-11-087407407257371,200368.50
2004-11-05738738738738100369
2004-11-04741741741741100370.50
2004-11-017247446907227,000361
2004-10-297307307307301,000365
2004-10-277307307207307,000365
2004-10-227507607407403,000370
2004-10-217707707707701,000385
2004-10-2075077075077010,000385
2004-10-157597597587584,000379
2004-10-147417477377474,000373.50
2004-10-137507507507501,000375
2004-10-087317407317403,000370
2004-10-0774174573173114,000365.50
2004-10-067807807607602,000380
2004-10-057707707707701,000385
2004-10-047807807807802,000390
2004-09-307607607607602,000380
2004-09-297407507407503,000375
2004-09-287777777457555,000377.50
2004-09-277807807807803,000390
2004-09-247307407307403,000370
2004-09-227757757757751,000387.50
2004-09-167507757507752,000387.50
2004-09-157697767667768,000388
2004-09-138108108108101,000405
2004-09-1082582580081018,000405
2004-09-098208208108105,000405
2004-09-088008108008106,000405
2004-09-0780080079080014,000400
2004-09-068198198028024,000401
2004-09-038408408358354,000417.50
2004-09-0283083982083911,000419.50
2004-09-0182083081582023,000410
2004-08-318108208108202,000410
2004-08-307948007948004,000400
2004-08-277778007778006,000400
2004-08-2677077777077716,000388.50
2004-08-257557707557705,000385
2004-08-247507577507573,000378.50
2004-08-237467467367463,000373
2004-08-207467467467462,000373
2004-08-197477477467462,000373
2004-08-1773375072775015,000375
2004-08-167587587557555,000377.50
2004-08-137797807797803,000390
2004-08-127707767657767,000388
2004-08-107617807617804,000390
2004-08-067617617617611,000380.50
2004-08-057617617607602,000380
2004-08-047507607507606,000380
2004-08-037957957807809,000390
2004-08-027988007988003,000400
2004-07-307967977967972,000398.50
2004-07-297948047947953,000397.50
2004-07-287937937937933,000396.50
2004-07-278218217927929,000396
2004-07-268228328228322,000416
2004-07-228458658458653,000432.50
2004-07-218658658658651,000432.50
2004-07-208808808618713,000435.50
2004-07-168908908808806,000440
2004-07-158808878708878,000443.50
2004-07-1488189185886810,000434
2004-07-1385088085088011,000440
2004-07-1284086584086510,000432.50
2004-07-0988488485786510,000432.50
2004-07-088738848738845,000442
2004-07-078848848708805,000440
2004-07-0685589085588910,000444.50
2004-07-0588088085486819,000434
2004-07-0287087085087017,000435
2004-07-0185088084088019,000440
2004-06-3081584081583524,000417.50
2004-06-298108108108101,000405
2004-06-288208208208201,000410
2004-06-258288288258252,000412.50
2004-06-248308308298293,000414.50
2004-06-238118208108204,000410
2004-06-2282082980082915,000414.50
2004-06-218308308158157,000407.50
2004-06-1883683681083010,000415
2004-06-178378378358356,000417.50
2004-06-168358408358355,000417.50
2004-06-1583083583083514,000417.50
2004-06-148208208108105,000405
2004-06-118348348108206,000410
2004-06-1077083577083527,000417.50
2004-06-0974077074077017,000385
2004-06-087407407407402,000370
2004-06-077687687407407,000370
2004-06-047637637637631,000381.50
2004-06-037517717507686,000384
2004-06-0272075072075012,000375
2004-06-017307307207305,000365
2004-05-3172173571573511,000367.50
2004-05-2871973570573513,000367.50
2004-05-2771672370072318,000361.50
2004-05-2671573571071621,000358
2004-05-2573873871071018,000355
2004-05-2470973970573936,000369.50
2004-05-206306396306392,000319.50
2004-05-196216356216353,000317.50
2004-05-186406406206405,000320
2004-05-176416506416504,000325
2004-05-146506506506501,000325
2004-05-136506506406504,000325
2004-05-1264065063064516,000322.50
2004-05-1165566065165514,000327.50
2004-05-106886886806805,000340
2004-05-0765869965868858,000344
2004-05-0667867867867824,000339
2004-04-275015064984984,000249
2004-04-235105204905203,000260
2004-04-224905204905205,000260
2004-04-195005005005001,000250
2004-04-165005005005004,000250
2004-04-155105105105104,000255
2004-04-125105105105101,000255
2004-04-095095095095093,000254.50
2004-04-085005105005103,000255
2004-04-064904904904902,000245
2004-04-055005005005003,000250
2004-04-024905004905002,000250
2004-04-014804804804801,000240
2004-03-314634634634631,000231.50
2004-03-304504634504634,000231.50
2004-03-294504504504503,000225
2004-03-264444444444441,000222
2004-03-254494504494504,000225
2004-03-244404504404503,000225
2004-03-234404404404401,000220
2004-03-224354354354351,000217.50
2004-03-194304304304303,000215
2004-03-184504504404404,000220
2004-03-174404404394395,000219.50
2004-03-164284384284382,000219
2004-03-154394404394397,000219.50
2004-03-124394394394391,000219.50
2004-03-114404404394392,000219.50
2004-03-104394394394393,000219.50
2004-03-094334334334331,000216.50
2004-03-084324324324321,000216
2004-03-054344344304313,000215.50
2004-03-024304304234233,000211.50
2004-02-264284284284281,000214
2004-02-244254304244309,000215
2004-02-204014014004002,000200
2004-02-194034034034031,000201.50
2004-02-174034034034032,000201.50
2004-02-164004004004001,000200
2004-02-134314314304306,000215
2004-02-124104104104101,000205
2004-02-104184184184184,000209
2004-02-093983983983981,000199
2004-02-023943943943941,000197
2004-01-283953953953951,000197.50
2004-01-273983983983981,000199
2004-01-263953953953952,000197.50
2004-01-233933933933931,000196.50
2004-01-163903903903901,000195
2004-01-153953953953955,000197.50
2004-01-133913913913911,000195.50
2004-01-093933933933933,000196.50
2004-01-083903903903902,000195
2004-01-063763763763761,000188

分割・併合履歴 : [2018-09-26]1株→2株