5965 (株)フジマック の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 608 | 615 | 605 | 615 | 800 | 307.50 |
2006-12-28 | 615 | 615 | 615 | 615 | 200 | 307.50 |
2006-12-27 | 609 | 611 | 609 | 611 | 1,800 | 305.50 |
2006-12-22 | 603 | 605 | 600 | 605 | 3,800 | 302.50 |
2006-12-21 | 616 | 616 | 601 | 605 | 3,800 | 302.50 |
2006-12-20 | 613 | 619 | 610 | 618 | 2,300 | 309 |
2006-12-19 | 613 | 615 | 613 | 615 | 1,100 | 307.50 |
2006-12-18 | 615 | 615 | 613 | 615 | 900 | 307.50 |
2006-12-15 | 622 | 624 | 613 | 613 | 5,600 | 306.50 |
2006-12-14 | 614 | 620 | 606 | 620 | 2,000 | 310 |
2006-12-13 | 612 | 612 | 612 | 612 | 300 | 306 |
2006-12-12 | 619 | 619 | 611 | 611 | 1,100 | 305.50 |
2006-12-11 | 620 | 620 | 613 | 616 | 600 | 308 |
2006-12-08 | 630 | 630 | 614 | 622 | 13,400 | 311 |
2006-12-07 | 600 | 610 | 600 | 610 | 3,200 | 305 |
2006-12-06 | 608 | 610 | 592 | 592 | 2,900 | 296 |
2006-12-05 | 600 | 605 | 600 | 605 | 3,200 | 302.50 |
2006-12-04 | 590 | 593 | 590 | 591 | 400 | 295.50 |
2006-12-01 | 591 | 593 | 571 | 590 | 2,100 | 295 |
2006-11-30 | 598 | 598 | 591 | 591 | 3,200 | 295.50 |
2006-11-29 | 600 | 600 | 550 | 592 | 22,400 | 296 |
2006-11-28 | 610 | 610 | 601 | 609 | 1,300 | 304.50 |
2006-11-27 | 600 | 610 | 600 | 609 | 400 | 304.50 |
2006-11-24 | 603 | 615 | 603 | 615 | 900 | 307.50 |
2006-11-22 | 596 | 613 | 590 | 613 | 2,500 | 306.50 |
2006-11-21 | 615 | 616 | 611 | 616 | 1,400 | 308 |
2006-11-20 | 627 | 627 | 615 | 625 | 400 | 312.50 |
2006-11-17 | 612 | 630 | 612 | 628 | 700 | 314 |
2006-11-16 | 631 | 643 | 612 | 632 | 2,800 | 316 |
2006-11-15 | 643 | 643 | 643 | 643 | 2,600 | 321.50 |
2006-11-14 | 633 | 634 | 633 | 634 | 300 | 317 |
2006-11-13 | 632 | 632 | 632 | 632 | 500 | 316 |
2006-11-10 | 633 | 633 | 621 | 633 | 7,400 | 316.50 |
2006-11-09 | 625 | 633 | 625 | 633 | 1,100 | 316.50 |
2006-11-08 | 633 | 633 | 633 | 633 | 500 | 316.50 |
2006-11-07 | 633 | 633 | 630 | 633 | 800 | 316.50 |
2006-11-06 | 633 | 633 | 631 | 631 | 400 | 315.50 |
2006-11-02 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
2006-11-01 | 620 | 629 | 620 | 629 | 200 | 314.50 |
2006-10-31 | 620 | 627 | 617 | 627 | 900 | 313.50 |
2006-10-30 | 620 | 627 | 620 | 627 | 400 | 313.50 |
2006-10-27 | 630 | 630 | 620 | 624 | 2,000 | 312 |
2006-10-26 | 635 | 635 | 621 | 630 | 2,100 | 315 |
2006-10-25 | 622 | 633 | 622 | 633 | 800 | 316.50 |
2006-10-24 | 622 | 625 | 622 | 625 | 900 | 312.50 |
2006-10-23 | 625 | 625 | 622 | 622 | 1,000 | 311 |
2006-10-20 | 623 | 625 | 623 | 625 | 1,800 | 312.50 |
2006-10-19 | 629 | 629 | 620 | 629 | 3,100 | 314.50 |
2006-10-18 | 632 | 635 | 632 | 635 | 1,300 | 317.50 |
2006-10-17 | 629 | 632 | 629 | 632 | 600 | 316 |
2006-10-16 | 629 | 629 | 620 | 629 | 1,500 | 314.50 |
2006-10-13 | 644 | 644 | 624 | 629 | 3,500 | 314.50 |
2006-10-12 | 622 | 622 | 616 | 616 | 2,200 | 308 |
2006-10-11 | 622 | 622 | 622 | 622 | 100 | 311 |
2006-10-10 | 635 | 635 | 625 | 625 | 2,100 | 312.50 |
2006-10-06 | 630 | 635 | 630 | 635 | 1,000 | 317.50 |
2006-10-05 | 620 | 629 | 620 | 629 | 1,100 | 314.50 |
2006-10-04 | 627 | 627 | 627 | 627 | 200 | 313.50 |
2006-10-03 | 626 | 627 | 626 | 627 | 200 | 313.50 |
2006-10-02 | 626 | 626 | 626 | 626 | 400 | 313 |
2006-09-29 | 635 | 635 | 623 | 625 | 1,900 | 312.50 |
2006-09-28 | 633 | 633 | 627 | 630 | 1,300 | 315 |
2006-09-27 | 631 | 633 | 631 | 632 | 3,100 | 316 |
2006-09-26 | 635 | 640 | 635 | 635 | 700 | 317.50 |
2006-09-25 | 632 | 635 | 632 | 635 | 2,700 | 317.50 |
2006-09-22 | 645 | 650 | 645 | 645 | 900 | 322.50 |
2006-09-21 | 664 | 664 | 651 | 651 | 800 | 325.50 |
2006-09-20 | 660 | 660 | 660 | 660 | 100 | 330 |
2006-09-19 | 650 | 653 | 650 | 653 | 1,200 | 326.50 |
2006-09-15 | 654 | 654 | 650 | 650 | 3,600 | 325 |
2006-09-14 | 655 | 656 | 650 | 656 | 1,500 | 328 |
2006-09-13 | 651 | 656 | 650 | 656 | 600 | 328 |
2006-09-12 | 651 | 651 | 650 | 650 | 1,700 | 325 |
2006-09-11 | 664 | 664 | 650 | 650 | 2,500 | 325 |
2006-09-08 | 664 | 664 | 658 | 664 | 3,200 | 332 |
2006-09-07 | 658 | 664 | 654 | 664 | 1,800 | 332 |
2006-09-06 | 660 | 662 | 640 | 660 | 4,800 | 330 |
2006-09-05 | 652 | 659 | 652 | 659 | 500 | 329.50 |
2006-09-04 | 641 | 652 | 641 | 652 | 2,200 | 326 |
2006-09-01 | 639 | 650 | 639 | 650 | 15,400 | 325 |
2006-08-31 | 667 | 669 | 664 | 669 | 2,300 | 334.50 |
2006-08-30 | 669 | 671 | 669 | 669 | 3,000 | 334.50 |
2006-08-29 | 669 | 669 | 669 | 669 | 2,300 | 334.50 |
2006-08-28 | 677 | 677 | 669 | 669 | 1,200 | 334.50 |
2006-08-25 | 675 | 675 | 669 | 670 | 3,400 | 335 |
2006-08-24 | 681 | 681 | 660 | 670 | 12,300 | 335 |
2006-08-23 | 685 | 690 | 683 | 690 | 300 | 345 |
2006-08-22 | 690 | 690 | 690 | 690 | 600 | 345 |
2006-08-21 | 690 | 690 | 690 | 690 | 200 | 345 |
2006-08-18 | 694 | 695 | 690 | 690 | 2,000 | 345 |
2006-08-17 | 679 | 692 | 679 | 691 | 2,600 | 345.50 |
2006-08-16 | 690 | 700 | 679 | 680 | 8,500 | 340 |
2006-08-15 | 709 | 709 | 705 | 709 | 3,300 | 354.50 |
2006-08-14 | 700 | 709 | 700 | 709 | 700 | 354.50 |
2006-08-11 | 706 | 709 | 706 | 709 | 700 | 354.50 |
2006-08-10 | 709 | 709 | 701 | 709 | 2,800 | 354.50 |
2006-08-09 | 714 | 714 | 700 | 710 | 6,000 | 355 |
2006-08-08 | 715 | 715 | 705 | 714 | 1,000 | 357 |
2006-08-07 | 715 | 715 | 715 | 715 | 100 | 357.50 |
2006-08-04 | 700 | 712 | 700 | 712 | 1,700 | 356 |
2006-08-03 | 712 | 712 | 700 | 710 | 500 | 355 |
2006-08-02 | 701 | 712 | 701 | 712 | 600 | 356 |
2006-08-01 | 692 | 710 | 692 | 710 | 700 | 355 |
2006-07-31 | 700 | 710 | 699 | 710 | 700 | 355 |
2006-07-28 | 700 | 703 | 680 | 703 | 1,300 | 351.50 |
2006-07-27 | 686 | 705 | 680 | 705 | 900 | 352.50 |
2006-07-26 | 679 | 688 | 675 | 688 | 800 | 344 |
2006-07-25 | 685 | 690 | 680 | 680 | 800 | 340 |
2006-07-24 | 678 | 690 | 677 | 690 | 700 | 345 |
2006-07-21 | 690 | 699 | 685 | 685 | 1,700 | 342.50 |
2006-07-20 | 692 | 692 | 676 | 680 | 3,700 | 340 |
2006-07-19 | 693 | 699 | 687 | 690 | 1,700 | 345 |
2006-07-18 | 715 | 715 | 695 | 695 | 1,100 | 347.50 |
2006-07-14 | 723 | 725 | 715 | 725 | 2,900 | 362.50 |
2006-07-13 | 710 | 710 | 703 | 703 | 1,200 | 351.50 |
2006-07-12 | 715 | 715 | 705 | 710 | 1,700 | 355 |
2006-07-11 | 716 | 718 | 705 | 705 | 900 | 352.50 |
2006-07-10 | 750 | 750 | 750 | 750 | 7,400 | 375 |
2006-07-07 | 718 | 718 | 717 | 718 | 1,400 | 359 |
2006-07-06 | 712 | 717 | 710 | 717 | 800 | 358.50 |
2006-07-05 | 719 | 720 | 719 | 720 | 300 | 360 |
2006-07-04 | 724 | 724 | 723 | 723 | 500 | 361.50 |
2006-07-03 | 725 | 725 | 725 | 725 | 10,600 | 362.50 |
2006-06-30 | 678 | 694 | 674 | 694 | 4,100 | 347 |
2006-06-29 | 684 | 688 | 680 | 688 | 2,400 | 344 |
2006-06-28 | 683 | 683 | 683 | 683 | 600 | 341.50 |
2006-06-27 | 685 | 685 | 680 | 681 | 1,500 | 340.50 |
2006-06-26 | 678 | 684 | 678 | 684 | 1,200 | 342 |
2006-06-23 | 677 | 677 | 677 | 677 | 900 | 338.50 |
2006-06-22 | 681 | 683 | 676 | 682 | 700 | 341 |
2006-06-21 | 681 | 681 | 673 | 674 | 700 | 337 |
2006-06-20 | 677 | 678 | 671 | 671 | 1,900 | 335.50 |
2006-06-19 | 675 | 690 | 670 | 670 | 2,200 | 335 |
2006-06-16 | 651 | 674 | 649 | 674 | 2,300 | 337 |
2006-06-15 | 631 | 648 | 629 | 645 | 10,100 | 322.50 |
2006-06-14 | 630 | 651 | 630 | 651 | 5,600 | 325.50 |
2006-06-13 | 670 | 670 | 670 | 670 | 100 | 335 |
2006-06-12 | 673 | 677 | 667 | 667 | 1,000 | 333.50 |
2006-06-09 | 684 | 684 | 651 | 679 | 5,300 | 339.50 |
2006-06-08 | 687 | 689 | 676 | 676 | 3,000 | 338 |
2006-06-07 | 700 | 705 | 697 | 697 | 2,700 | 348.50 |
2006-06-06 | 706 | 706 | 669 | 682 | 4,700 | 341 |
2006-06-05 | 730 | 730 | 715 | 716 | 1,900 | 358 |
2006-06-02 | 732 | 740 | 732 | 740 | 2,300 | 370 |
2006-06-01 | 750 | 768 | 750 | 760 | 600 | 380 |
2006-05-31 | 755 | 755 | 731 | 749 | 2,400 | 374.50 |
2006-05-30 | 760 | 769 | 760 | 761 | 1,800 | 380.50 |
2006-05-29 | 760 | 770 | 760 | 770 | 1,200 | 385 |
2006-05-26 | 760 | 770 | 760 | 770 | 500 | 385 |
2006-05-25 | 760 | 760 | 760 | 760 | 400 | 380 |
2006-05-24 | 753 | 759 | 753 | 757 | 1,400 | 378.50 |
2006-05-23 | 759 | 759 | 752 | 759 | 1,000 | 379.50 |
2006-05-22 | 765 | 770 | 750 | 760 | 1,600 | 380 |
2006-05-19 | 750 | 765 | 750 | 765 | 4,100 | 382.50 |
2006-05-18 | 775 | 784 | 775 | 784 | 1,200 | 392 |
2006-05-17 | 807 | 807 | 785 | 785 | 2,700 | 392.50 |
2006-05-16 | 808 | 808 | 785 | 808 | 1,600 | 404 |
2006-05-15 | 816 | 816 | 815 | 815 | 3,200 | 407.50 |
2006-05-12 | 826 | 826 | 807 | 815 | 2,600 | 407.50 |
2006-05-11 | 824 | 833 | 801 | 826 | 2,900 | 413 |
2006-05-10 | 834 | 837 | 833 | 833 | 5,100 | 416.50 |
2006-05-09 | 830 | 832 | 825 | 832 | 3,000 | 416 |
2006-05-08 | 819 | 827 | 791 | 827 | 6,500 | 413.50 |
2006-05-02 | 816 | 821 | 812 | 821 | 2,100 | 410.50 |
2006-05-01 | 824 | 824 | 821 | 821 | 2,100 | 410.50 |
2006-04-28 | 820 | 822 | 819 | 822 | 1,400 | 411 |
2006-04-27 | 818 | 824 | 818 | 820 | 400 | 410 |
2006-04-26 | 839 | 839 | 806 | 815 | 2,100 | 407.50 |
2006-04-25 | 825 | 840 | 821 | 829 | 10,000 | 414.50 |
2006-04-24 | 821 | 825 | 821 | 821 | 7,500 | 410.50 |
2006-04-21 | 820 | 828 | 820 | 828 | 1,700 | 414 |
2006-04-20 | 825 | 825 | 815 | 822 | 3,200 | 411 |
2006-04-19 | 830 | 830 | 816 | 827 | 3,300 | 413.50 |
2006-04-18 | 830 | 837 | 830 | 834 | 3,500 | 417 |
2006-04-17 | 840 | 840 | 830 | 839 | 6,000 | 419.50 |
2006-04-14 | 839 | 839 | 821 | 836 | 5,500 | 418 |
2006-04-13 | 836 | 840 | 830 | 830 | 2,600 | 415 |
2006-04-12 | 845 | 845 | 835 | 836 | 3,400 | 418 |
2006-04-11 | 824 | 841 | 822 | 841 | 18,900 | 420.50 |
2006-04-10 | 809 | 820 | 809 | 816 | 6,100 | 408 |
2006-04-07 | 804 | 805 | 803 | 805 | 2,800 | 402.50 |
2006-04-06 | 798 | 800 | 798 | 800 | 2,300 | 400 |
2006-04-05 | 795 | 795 | 790 | 790 | 2,800 | 395 |
2006-04-04 | 797 | 797 | 788 | 796 | 3,200 | 398 |
2006-04-03 | 783 | 787 | 782 | 787 | 9,800 | 393.50 |
2006-03-31 | 785 | 791 | 782 | 782 | 2,200 | 391 |
2006-03-30 | 786 | 790 | 786 | 790 | 1,700 | 395 |
2006-03-29 | 785 | 785 | 775 | 780 | 5,600 | 390 |
2006-03-28 | 782 | 785 | 780 | 782 | 2,800 | 391 |
2006-03-27 | 815 | 815 | 795 | 810 | 9,400 | 405 |
2006-03-24 | 823 | 823 | 815 | 815 | 1,100 | 407.50 |
2006-03-23 | 825 | 825 | 820 | 823 | 1,800 | 411.50 |
2006-03-22 | 820 | 825 | 810 | 819 | 2,900 | 409.50 |
2006-03-20 | 800 | 820 | 800 | 820 | 4,900 | 410 |
2006-03-17 | 796 | 798 | 794 | 797 | 1,800 | 398.50 |
2006-03-16 | 796 | 798 | 795 | 797 | 2,100 | 398.50 |
2006-03-15 | 797 | 797 | 787 | 795 | 4,400 | 397.50 |
2006-03-14 | 789 | 789 | 775 | 777 | 4,100 | 388.50 |
2006-03-13 | 775 | 780 | 775 | 775 | 4,300 | 387.50 |
2006-03-10 | 769 | 769 | 760 | 765 | 4,500 | 382.50 |
2006-03-09 | 769 | 769 | 754 | 764 | 3,100 | 382 |
2006-03-08 | 760 | 770 | 758 | 769 | 1,600 | 384.50 |
2006-03-07 | 757 | 758 | 753 | 753 | 5,300 | 376.50 |
2006-03-06 | 741 | 758 | 740 | 758 | 4,900 | 379 |
2006-03-03 | 765 | 765 | 757 | 757 | 700 | 378.50 |
2006-03-02 | 766 | 775 | 755 | 764 | 5,000 | 382 |
2006-03-01 | 768 | 769 | 764 | 764 | 6,900 | 382 |
2006-02-28 | 771 | 771 | 765 | 765 | 4,800 | 382.50 |
2006-02-27 | 760 | 767 | 760 | 763 | 4,300 | 381.50 |
2006-02-24 | 756 | 763 | 750 | 759 | 6,700 | 379.50 |
2006-02-23 | 757 | 760 | 744 | 744 | 1,200 | 372 |
2006-02-22 | 733 | 758 | 733 | 740 | 1,200 | 370 |
2006-02-21 | 731 | 740 | 730 | 736 | 2,700 | 368 |
2006-02-20 | 742 | 746 | 740 | 740 | 3,700 | 370 |
2006-02-17 | 776 | 776 | 752 | 756 | 16,200 | 378 |
2006-02-16 | 770 | 783 | 762 | 782 | 28,700 | 391 |
2006-02-15 | 861 | 869 | 860 | 860 | 3,200 | 430 |
2006-02-14 | 831 | 859 | 831 | 859 | 4,300 | 429.50 |
2006-02-13 | 879 | 880 | 821 | 861 | 12,000 | 430.50 |
2006-02-10 | 884 | 884 | 870 | 879 | 4,300 | 439.50 |
2006-02-09 | 886 | 886 | 877 | 879 | 2,800 | 439.50 |
2006-02-08 | 888 | 888 | 882 | 886 | 2,900 | 443 |
2006-02-07 | 879 | 880 | 879 | 880 | 700 | 440 |
2006-02-06 | 878 | 880 | 874 | 876 | 5,500 | 438 |
2006-02-03 | 873 | 873 | 861 | 873 | 3,500 | 436.50 |
2006-02-02 | 880 | 880 | 858 | 868 | 6,800 | 434 |
2006-02-01 | 886 | 888 | 868 | 888 | 10,600 | 444 |
2006-01-31 | 890 | 890 | 887 | 890 | 1,800 | 445 |
2006-01-30 | 895 | 895 | 880 | 890 | 4,700 | 445 |
2006-01-27 | 890 | 895 | 882 | 891 | 13,300 | 445.50 |
2006-01-26 | 890 | 899 | 881 | 882 | 5,300 | 441 |
2006-01-25 | 881 | 900 | 881 | 888 | 10,900 | 444 |
2006-01-24 | 878 | 882 | 872 | 881 | 2,000 | 440.50 |
2006-01-23 | 875 | 879 | 861 | 879 | 8,000 | 439.50 |
2006-01-20 | 881 | 881 | 877 | 877 | 1,900 | 438.50 |
2006-01-19 | 850 | 880 | 850 | 880 | 7,000 | 440 |
2006-01-18 | 890 | 891 | 848 | 880 | 12,800 | 440 |
2006-01-17 | 899 | 900 | 890 | 900 | 4,900 | 450 |
2006-01-16 | 885 | 900 | 885 | 899 | 15,200 | 449.50 |
2006-01-13 | 889 | 889 | 881 | 882 | 14,900 | 441 |
2006-01-12 | 883 | 888 | 883 | 883 | 5,900 | 441.50 |
2006-01-11 | 891 | 891 | 878 | 881 | 7,900 | 440.50 |
2006-01-10 | 886 | 895 | 886 | 891 | 11,700 | 445.50 |
2006-01-06 | 866 | 878 | 866 | 877 | 6,600 | 438.50 |
2006-01-05 | 868 | 869 | 861 | 861 | 5,800 | 430.50 |
2006-01-04 | 860 | 860 | 855 | 858 | 1,700 | 429 |
分割・併合履歴 : [2018-09-26]1株→2株