5965 (株)フジマックの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	849	858	849	858	2,600	429
2005-12-29	853	859	847	859	4,600	429.50
2005-12-28	850	858	848	853	1,000	426.50
2005-12-27	860	863	850	850	5,800	425
2005-12-26	854	865	846	858	13,800	429
2005-12-22	850	850	844	849	4,000	424.50
2005-12-21	844	849	839	849	4,300	424.50
2005-12-20	850	850	836	844	7,900	422
2005-12-19	850	851	850	851	2,600	425.50
2005-12-16	865	866	839	850	20,300	425
2005-12-15	868	870	860	867	5,400	433.50
2005-12-14	860	870	856	870	5,600	435
2005-12-13	889	889	853	875	6,800	437.50
2005-12-12	889	890	880	885	7,900	442.50
2005-12-09	873	890	873	889	16,300	444.50
2005-12-08	873	875	866	873	11,200	436.50
2005-12-07	871	874	867	873	5,100	436.50
2005-12-06	863	880	863	870	12,000	435
2005-12-05	860	863	859	863	19,900	431.50
2005-12-02	860	860	850	860	11,500	430
2005-12-01	862	862	840	855	11,800	427.50
2005-11-30	862	862	856	862	6,200	431
2005-11-29	862	865	862	862	2,100	431
2005-11-28	867	867	851	862	8,300	431
2005-11-25	866	872	864	870	1,900	435
2005-11-24	869	873	862	873	3,800	436.50
2005-11-22	879	879	861	873	8,200	436.50
2005-11-21	893	899	863	879	11,300	439.50
2005-11-18	921	925	918	923	1,700	461.50
2005-11-17	921	921	920	920	800	460
2005-11-16	923	925	922	922	700	461
2005-11-15	922	937	922	922	3,500	461
2005-11-14	937	937	932	933	600	466.50
2005-11-11	929	940	920	927	3,400	463.50
2005-11-10	940	940	938	939	3,300	469.50
2005-11-09	935	940	930	940	8,000	470
2005-11-08	930	935	915	935	6,900	467.50
2005-11-07	910	920	900	920	6,200	460
2005-11-04	890	910	885	900	9,300	450
2005-11-02	881	885	875	879	7,500	439.50
2005-11-01	875	880	875	880	2,200	440
2005-10-31	873	875	872	875	5,700	437.50
2005-10-28	872	872	865	871	1,700	435.50
2005-10-27	870	871	868	871	2,700	435.50
2005-10-26	870	870	868	868	400	434
2005-10-25	870	870	869	869	300	434.50
2005-10-24	865	870	865	870	1,500	435
2005-10-21	864	865	858	865	1,000	432.50
2005-10-20	864	864	864	864	100	432
2005-10-19	860	865	860	865	200	432.50
2005-10-18	865	865	865	865	300	432.50
2005-10-17	867	867	860	865	1,900	432.50
2005-10-14	851	862	851	862	6,000	431
2005-10-13	866	867	866	867	400	433.50
2005-10-12	859	867	852	867	5,500	433.50
2005-10-11	860	860	860	860	2,400	430
2005-10-07	860	860	854	855	3,600	427.50
2005-10-06	858	858	858	858	1,900	429
2005-10-05	851	858	850	858	3,500	429
2005-10-04	858	858	850	850	1,700	425
2005-10-03	850	860	850	860	1,100	430
2005-09-30	848	849	848	848	600	424
2005-09-29	848	848	845	845	700	422.50
2005-09-28	857	857	841	856	4,100	428
2005-09-27	857	857	847	857	1,300	428.50
2005-09-26	859	859	857	857	800	428.50
2005-09-22	850	850	847	850	3,400	425
2005-09-21	854	854	852	852	1,000	426
2005-09-20	856	859	851	856	5,100	428
2005-09-16	859	859	856	859	1,400	429.50
2005-09-15	860	860	860	860	2,400	430
2005-09-14	847	850	847	850	1,600	425
2005-09-13	849	850	836	845	2,400	422.50
2005-09-12	827	854	827	854	5,100	427
2005-09-09	860	860	860	860	1,400	430
2005-09-08	853	853	850	850	3,400	425
2005-09-07	855	859	855	859	700	429.50
2005-09-06	859	859	859	859	100	429.50
2005-09-05	860	860	860	860	100	430
2005-09-02	860	869	853	869	4,300	434.50
2005-09-01	860	860	860	860	100	430
2005-08-31	848	857	848	857	700	428.50
2005-08-30	850	856	850	856	1,400	428
2005-08-29	855	855	848	852	4,000	426
2005-08-26	860	860	849	849	5,200	424.50
2005-08-25	865	865	855	861	1,200	430.50
2005-08-24	852	865	852	865	2,100	432.50
2005-08-23	862	862	862	862	100	431
2005-08-22	859	863	850	862	1,000	431
2005-08-19	863	863	850	858	3,600	429
2005-08-18	855	865	854	865	2,500	432.50
2005-08-17	860	870	852	870	800	435
2005-08-16	864	864	860	860	800	430
2005-08-15	874	874	864	874	4,900	437
2005-08-12	872	872	870	870	700	435
2005-08-11	871	874	871	874	1,200	437
2005-08-10	865	876	865	871	4,500	435.50
2005-08-09	860	870	860	869	3,600	434.50
2005-08-08	860	860	847	860	1,900	430
2005-08-05	849	860	849	859	900	429.50
2005-08-04	852	855	850	855	3,900	427.50
2005-08-03	865	865	851	851	2,800	425.50
2005-08-02	855	855	855	855	600	427.50
2005-08-01	860	860	854	855	4,800	427.50
2005-07-29	859	860	859	859	600	429.50
2005-07-28	860	862	860	860	1,000	430
2005-07-27	850	858	850	855	3,400	427.50
2005-07-26	865	865	847	860	6,300	430
2005-07-25	878	878	858	863	1,800	431.50
2005-07-22	871	880	870	879	2,000	439.50
2005-07-21	875	890	870	870	2,900	435
2005-07-20	864	872	863	863	1,100	431.50
2005-07-19	860	870	860	863	900	431.50
2005-07-15	875	875	860	860	4,000	430
2005-07-14	857	857	856	856	1,100	428
2005-07-13	865	872	852	853	4,400	426.50
2005-07-12	877	880	864	865	1,700	432.50
2005-07-11	880	880	861	877	2,400	438.50
2005-07-08	900	900	860	880	7,700	440
2005-07-07	880	880	860	875	5,500	437.50
2005-07-06	890	890	880	880	600	440
2005-07-05	886	890	880	890	1,200	445
2005-07-04	876	876	876	876	900	438
2005-07-01	890	890	880	885	9,200	442.50
2005-06-30	870	870	870	870	4,500	435
2005-06-29	870	871	870	870	4,000	435
2005-06-28	863	870	850	870	4,100	435
2005-06-24	851	870	850	870	6,300	435
2005-06-23	855	855	850	853	2,300	426.50
2005-06-22	851	864	851	855	1,100	427.50
2005-06-21	867	868	860	868	800	434
2005-06-20	869	869	869	869	400	434.50
2005-06-17	880	880	853	870	1,700	435
2005-06-16	870	890	861	870	2,300	435
2005-06-15	887	887	863	870	4,200	435
2005-06-14	862	887	862	887	3,100	443.50
2005-06-13	880	880	878	878	700	439
2005-06-10	880	881	865	880	4,000	440
2005-06-09	880	880	869	870	21,100	435
2005-06-08	875	875	851	866	1,500	433
2005-06-07	878	878	878	878	1,700	439
2005-06-06	848	879	848	879	1,900	439.50
2005-06-03	848	848	847	847	600	423.50
2005-06-02	847	847	847	847	800	423.50
2005-06-01	845	845	845	845	400	422.50
2005-05-31	854	854	835	844	5,400	422
2005-05-30	857	857	848	848	1,500	424
2005-05-27	847	848	847	848	1,000	424
2005-05-26	848	848	848	848	100	424
2005-05-25	853	859	853	855	1,300	427.50
2005-05-24	852	862	850	862	3,400	431
2005-05-23	860	880	860	880	7,200	440
2005-05-20	880	880	874	874	600	437
2005-05-19	870	880	870	880	500	440
2005-05-18	860	870	838	867	1,500	433.50
2005-05-17	866	875	860	860	3,600	430
2005-05-16	862	872	862	862	15,600	431
2005-05-13	883	883	873	873	2,500	436.50
2005-05-12	872	873	872	873	2,000	436.50
2005-05-11	871	880	871	871	2,900	435.50
2005-05-10	894	894	894	894	2,300	447
2005-05-09	872	880	872	880	1,000	440
2005-05-06	890	900	864	870	1,600	435
2005-05-02	874	874	865	870	800	435
2005-04-28	877	877	860	874	1,200	437
2005-04-27	865	879	865	879	800	439.50
2005-04-26	871	875	866	875	600	437.50
2005-04-25	873	875	873	875	600	437.50
2005-04-22	879	879	870	878	2,000	439
2005-04-21	893	893	873	879	1,000	439.50
2005-04-20	899	899	870	883	4,200	441.50
2005-04-19	868	896	868	896	1,200	448
2005-04-18	868	878	854	869	3,900	434.50
2005-04-15	883	898	867	898	5,300	449
2005-04-14	890	890	885	885	4,100	442.50
2005-04-13	885	890	876	890	3,300	445
2005-04-12	880	883	875	883	1,000	441.50
2005-04-11	870	885	870	885	600	442.50
2005-04-08	875	875	867	867	4,800	433.50
2005-04-07	879	879	871	871	2,200	435.50
2005-04-06	870	880	865	880	9,400	440
2005-04-05	868	870	860	860	6,600	430
2005-04-04	862	869	857	861	6,500	430.50
2005-04-01	880	880	856	862	4,100	431
2005-03-31	871	880	871	880	2,600	440
2005-03-30	880	880	877	878	4,900	439
2005-03-29	880	880	875	880	4,100	440
2005-03-28	875	895	861	880	6,300	440
2005-03-25	905	910	880	880	5,900	440
2005-03-24	900	907	882	895	7,500	447.50
2005-03-23	890	900	890	898	7,500	449
2005-03-22	871	894	860	890	9,400	445
2005-03-18	830	868	830	867	12,300	433.50
2005-03-17	840	840	836	836	4,200	418
2005-03-16	842	845	830	840	9,400	420
2005-03-15	850	850	840	841	8,500	420.50
2005-03-14	830	848	801	848	5,900	424
2005-03-11	840	844	821	829	5,600	414.50
2005-03-10	838	844	837	840	4,800	420
2005-03-09	825	838	821	828	4,800	414
2005-03-08	825	829	824	825	6,500	412.50
2005-03-07	824	825	815	825	9,500	412.50
2005-03-04	824	824	806	810	10,400	405
2005-03-03	801	829	801	829	18,600	414.50
2005-03-02	799	799	795	795	2,700	397.50
2005-03-01	790	790	781	781	2,200	390.50
2005-02-28	785	794	778	788	4,900	394
2005-02-25	780	790	778	783	6,800	391.50
2005-02-24	770	790	770	788	4,600	394
2005-02-23	762	790	760	790	5,200	395
2005-02-22	804	804	763	780	8,300	390
2005-02-21	791	810	787	810	5,200	405
2005-02-18	785	794	784	794	2,900	397
2005-02-17	781	787	775	785	5,700	392.50
2005-02-16	750	780	750	775	18,000	387.50
2005-02-15	741	770	740	770	12,800	385
2005-02-14	789	789	770	770	3,800	385
2005-02-10	790	790	781	789	4,400	394.50
2005-02-09	795	795	780	794	4,200	397
2005-02-08	784	797	782	797	4,500	398.50
2005-02-07	797	799	780	790	2,000	395
2005-02-04	790	790	775	785	1,900	392.50
2005-02-03	800	800	780	797	500	398.50
2005-02-02	795	795	787	787	1,500	393.50
2005-02-01	790	790	790	790	1,000	395
2005-01-31	800	800	795	795	1,200	397.50
2005-01-28	790	800	790	797	8,400	398.50
2005-01-27	798	798	771	788	6,500	394
2005-01-26	770	790	770	788	8,900	394
2005-01-25	765	800	760	760	10,000	380
2005-01-24	748	748	748	748	1,100	374
2005-01-21	735	748	735	748	5,700	374
2005-01-20	755	755	754	754	2,400	377
2005-01-19	755	755	750	754	800	377
2005-01-18	750	755	740	755	900	377.50
2005-01-17	760	760	750	750	2,300	375
2005-01-14	760	760	750	759	4,400	379.50
2005-01-13	759	759	759	759	400	379.50
2005-01-12	760	770	732	755	5,000	377.50
2005-01-11	760	760	737	757	2,900	378.50
2005-01-07	739	760	730	759	8,900	379.50
2005-01-06	730	730	720	730	2,800	365
2005-01-05	730	730	730	730	1,200	365
2005-01-04	740	740	730	730	300	365

分割・併合履歴： [2018-09-26]1株→2株

5965 (株)フジマック の時系列データ [2005年度]

5965 (株)フジマックの時系列データ [2005年度]