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
2006-12-29608615605615800307.50
2006-12-28615615615615200307.50
2006-12-276096116096111,800305.50
2006-12-226036056006053,800302.50
2006-12-216166166016053,800302.50
2006-12-206136196106182,300309
2006-12-196136156136151,100307.50
2006-12-18615615613615900307.50
2006-12-156226246136135,600306.50
2006-12-146146206066202,000310
2006-12-13612612612612300306
2006-12-126196196116111,100305.50
2006-12-11620620613616600308
2006-12-0863063061462213,400311
2006-12-076006106006103,200305
2006-12-066086105925922,900296
2006-12-056006056006053,200302.50
2006-12-04590593590591400295.50
2006-12-015915935715902,100295
2006-11-305985985915913,200295.50
2006-11-2960060055059222,400296
2006-11-286106106016091,300304.50
2006-11-27600610600609400304.50
2006-11-24603615603615900307.50
2006-11-225966135906132,500306.50
2006-11-216156166116161,400308
2006-11-20627627615625400312.50
2006-11-17612630612628700314
2006-11-166316436126322,800316
2006-11-156436436436432,600321.50
2006-11-14633634633634300317
2006-11-13632632632632500316
2006-11-106336336216337,400316.50
2006-11-096256336256331,100316.50
2006-11-08633633633633500316.50
2006-11-07633633630633800316.50
2006-11-06633633631631400315.50
2006-11-026356356356351,000317.50
2006-11-01620629620629200314.50
2006-10-31620627617627900313.50
2006-10-30620627620627400313.50
2006-10-276306306206242,000312
2006-10-266356356216302,100315
2006-10-25622633622633800316.50
2006-10-24622625622625900312.50
2006-10-236256256226221,000311
2006-10-206236256236251,800312.50
2006-10-196296296206293,100314.50
2006-10-186326356326351,300317.50
2006-10-17629632629632600316
2006-10-166296296206291,500314.50
2006-10-136446446246293,500314.50
2006-10-126226226166162,200308
2006-10-11622622622622100311
2006-10-106356356256252,100312.50
2006-10-066306356306351,000317.50
2006-10-056206296206291,100314.50
2006-10-04627627627627200313.50
2006-10-03626627626627200313.50
2006-10-02626626626626400313
2006-09-296356356236251,900312.50
2006-09-286336336276301,300315
2006-09-276316336316323,100316
2006-09-26635640635635700317.50
2006-09-256326356326352,700317.50
2006-09-22645650645645900322.50
2006-09-21664664651651800325.50
2006-09-20660660660660100330
2006-09-196506536506531,200326.50
2006-09-156546546506503,600325
2006-09-146556566506561,500328
2006-09-13651656650656600328
2006-09-126516516506501,700325
2006-09-116646646506502,500325
2006-09-086646646586643,200332
2006-09-076586646546641,800332
2006-09-066606626406604,800330
2006-09-05652659652659500329.50
2006-09-046416526416522,200326
2006-09-0163965063965015,400325
2006-08-316676696646692,300334.50
2006-08-306696716696693,000334.50
2006-08-296696696696692,300334.50
2006-08-286776776696691,200334.50
2006-08-256756756696703,400335
2006-08-2468168166067012,300335
2006-08-23685690683690300345
2006-08-22690690690690600345
2006-08-21690690690690200345
2006-08-186946956906902,000345
2006-08-176796926796912,600345.50
2006-08-166907006796808,500340
2006-08-157097097057093,300354.50
2006-08-14700709700709700354.50
2006-08-11706709706709700354.50
2006-08-107097097017092,800354.50
2006-08-097147147007106,000355
2006-08-087157157057141,000357
2006-08-07715715715715100357.50
2006-08-047007127007121,700356
2006-08-03712712700710500355
2006-08-02701712701712600356
2006-08-01692710692710700355
2006-07-31700710699710700355
2006-07-287007036807031,300351.50
2006-07-27686705680705900352.50
2006-07-26679688675688800344
2006-07-25685690680680800340
2006-07-24678690677690700345
2006-07-216906996856851,700342.50
2006-07-206926926766803,700340
2006-07-196936996876901,700345
2006-07-187157156956951,100347.50
2006-07-147237257157252,900362.50
2006-07-137107107037031,200351.50
2006-07-127157157057101,700355
2006-07-11716718705705900352.50
2006-07-107507507507507,400375
2006-07-077187187177181,400359
2006-07-06712717710717800358.50
2006-07-05719720719720300360
2006-07-04724724723723500361.50
2006-07-0372572572572510,600362.50
2006-06-306786946746944,100347
2006-06-296846886806882,400344
2006-06-28683683683683600341.50
2006-06-276856856806811,500340.50
2006-06-266786846786841,200342
2006-06-23677677677677900338.50
2006-06-22681683676682700341
2006-06-21681681673674700337
2006-06-206776786716711,900335.50
2006-06-196756906706702,200335
2006-06-166516746496742,300337
2006-06-1563164862964510,100322.50
2006-06-146306516306515,600325.50
2006-06-13670670670670100335
2006-06-126736776676671,000333.50
2006-06-096846846516795,300339.50
2006-06-086876896766763,000338
2006-06-077007056976972,700348.50
2006-06-067067066696824,700341
2006-06-057307307157161,900358
2006-06-027327407327402,300370
2006-06-01750768750760600380
2006-05-317557557317492,400374.50
2006-05-307607697607611,800380.50
2006-05-297607707607701,200385
2006-05-26760770760770500385
2006-05-25760760760760400380
2006-05-247537597537571,400378.50
2006-05-237597597527591,000379.50
2006-05-227657707507601,600380
2006-05-197507657507654,100382.50
2006-05-187757847757841,200392
2006-05-178078077857852,700392.50
2006-05-168088087858081,600404
2006-05-158168168158153,200407.50
2006-05-128268268078152,600407.50
2006-05-118248338018262,900413
2006-05-108348378338335,100416.50
2006-05-098308328258323,000416
2006-05-088198277918276,500413.50
2006-05-028168218128212,100410.50
2006-05-018248248218212,100410.50
2006-04-288208228198221,400411
2006-04-27818824818820400410
2006-04-268398398068152,100407.50
2006-04-2582584082182910,000414.50
2006-04-248218258218217,500410.50
2006-04-218208288208281,700414
2006-04-208258258158223,200411
2006-04-198308308168273,300413.50
2006-04-188308378308343,500417
2006-04-178408408308396,000419.50
2006-04-148398398218365,500418
2006-04-138368408308302,600415
2006-04-128458458358363,400418
2006-04-1182484182284118,900420.50
2006-04-108098208098166,100408
2006-04-078048058038052,800402.50
2006-04-067988007988002,300400
2006-04-057957957907902,800395
2006-04-047977977887963,200398
2006-04-037837877827879,800393.50
2006-03-317857917827822,200391
2006-03-307867907867901,700395
2006-03-297857857757805,600390
2006-03-287827857807822,800391
2006-03-278158157958109,400405
2006-03-248238238158151,100407.50
2006-03-238258258208231,800411.50
2006-03-228208258108192,900409.50
2006-03-208008208008204,900410
2006-03-177967987947971,800398.50
2006-03-167967987957972,100398.50
2006-03-157977977877954,400397.50
2006-03-147897897757774,100388.50
2006-03-137757807757754,300387.50
2006-03-107697697607654,500382.50
2006-03-097697697547643,100382
2006-03-087607707587691,600384.50
2006-03-077577587537535,300376.50
2006-03-067417587407584,900379
2006-03-03765765757757700378.50
2006-03-027667757557645,000382
2006-03-017687697647646,900382
2006-02-287717717657654,800382.50
2006-02-277607677607634,300381.50
2006-02-247567637507596,700379.50
2006-02-237577607447441,200372
2006-02-227337587337401,200370
2006-02-217317407307362,700368
2006-02-207427467407403,700370
2006-02-1777677675275616,200378
2006-02-1677078376278228,700391
2006-02-158618698608603,200430
2006-02-148318598318594,300429.50
2006-02-1387988082186112,000430.50
2006-02-108848848708794,300439.50
2006-02-098868868778792,800439.50
2006-02-088888888828862,900443
2006-02-07879880879880700440
2006-02-068788808748765,500438
2006-02-038738738618733,500436.50
2006-02-028808808588686,800434
2006-02-0188688886888810,600444
2006-01-318908908878901,800445
2006-01-308958958808904,700445
2006-01-2789089588289113,300445.50
2006-01-268908998818825,300441
2006-01-2588190088188810,900444
2006-01-248788828728812,000440.50
2006-01-238758798618798,000439.50
2006-01-208818818778771,900438.50
2006-01-198508808508807,000440
2006-01-1889089184888012,800440
2006-01-178999008909004,900450
2006-01-1688590088589915,200449.50
2006-01-1388988988188214,900441
2006-01-128838888838835,900441.50
2006-01-118918918788817,900440.50
2006-01-1088689588689111,700445.50
2006-01-068668788668776,600438.50
2006-01-058688698618615,800430.50
2006-01-048608608558581,700429

分割・併合履歴 : [2018-09-26]1株→2株