5965 (株)フジマックの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	595	600	595	600	1,200	300
2007-12-27	597	597	597	597	100	298.50
2007-12-26	598	598	598	598	200	299
2007-12-25	590	598	590	598	2,500	299
2007-12-21	597	597	585	590	4,300	295
2007-12-20	597	597	580	597	3,400	298.50
2007-12-19	601	607	597	597	2,400	298.50
2007-12-18	608	609	608	609	1,100	304.50
2007-12-17	599	608	599	608	700	304
2007-12-14	614	614	600	610	4,900	305
2007-12-13	608	608	600	605	1,600	302.50
2007-12-12	608	608	608	608	100	304
2007-12-11	615	615	600	610	2,400	305
2007-12-10	620	620	607	615	13,500	307.50
2007-12-07	594	600	591	600	3,800	300
2007-12-06	580	590	580	589	800	294.50
2007-12-05	572	584	572	584	1,900	292
2007-12-04	583	583	583	583	100	291.50
2007-12-03	580	580	580	580	400	290
2007-11-30	580	580	580	580	100	290
2007-11-29	574	580	560	571	1,800	285.50
2007-11-28	560	574	560	574	400	287
2007-11-27	565	573	565	573	200	286.50
2007-11-26	567	574	567	574	200	287
2007-11-22	560	567	559	567	300	283.50
2007-11-21	598	598	560	560	1,600	280
2007-11-20	579	600	579	600	3,800	300
2007-11-19	581	600	581	600	3,400	300
2007-11-16	586	591	586	591	1,300	295.50
2007-11-15	605	605	594	603	6,400	301.50
2007-11-14	590	603	590	603	800	301.50
2007-11-13	599	605	599	605	3,100	302.50
2007-11-09	611	611	611	611	1,600	305.50
2007-11-08	605	612	605	611	700	305.50
2007-11-07	609	609	609	609	200	304.50
2007-11-06	602	605	602	605	400	302.50
2007-11-05	600	609	600	609	300	304.50
2007-11-02	585	608	585	608	5,500	304
2007-11-01	607	607	607	607	100	303.50
2007-10-31	605	608	604	608	500	304
2007-10-30	616	616	599	599	200	299.50
2007-10-29	592	599	592	599	1,500	299.50
2007-10-26	595	600	595	595	1,200	297.50
2007-10-25	595	595	595	595	500	297.50
2007-10-24	590	595	580	595	4,800	297.50
2007-10-23	610	610	610	610	200	305
2007-10-22	609	609	609	609	1,200	304.50
2007-10-19	610	610	609	609	1,900	304.50
2007-10-18	600	608	600	608	3,100	304
2007-10-17	612	612	600	608	1,200	304
2007-10-16	605	613	605	613	400	306.50
2007-10-15	609	613	604	604	4,900	302
2007-10-12	603	604	603	604	800	302
2007-10-11	604	606	604	604	1,500	302
2007-10-10	607	608	605	608	5,600	304
2007-10-09	604	604	601	604	1,000	302
2007-10-05	600	601	587	595	1,400	297.50
2007-10-04	600	600	600	600	600	300
2007-10-03	600	600	599	600	1,900	300
2007-10-02	600	603	600	603	1,100	301.50
2007-10-01	598	600	595	595	700	297.50
2007-09-28	595	598	590	598	800	299
2007-09-27	595	595	583	589	1,500	294.50
2007-09-26	584	584	584	584	100	292
2007-09-25	580	584	571	584	1,200	292
2007-09-21	579	584	579	584	2,500	292
2007-09-20	578	578	578	578	200	289
2007-09-19	581	581	580	580	500	290
2007-09-18	584	584	584	584	100	292
2007-09-14	590	590	584	584	3,300	292
2007-09-13	573	575	571	575	1,700	287.50
2007-09-12	573	573	573	573	1,800	286.50
2007-09-11	570	580	565	575	500	287.50
2007-09-10	555	579	555	570	3,100	285
2007-09-07	570	584	566	573	2,600	286.50
2007-09-06	550	572	550	570	4,100	285
2007-09-05	562	565	560	565	1,700	282.50
2007-09-04	559	561	559	561	400	280.50
2007-09-03	558	564	558	564	1,000	282
2007-08-31	558	559	558	559	400	279.50
2007-08-30	558	558	540	558	2,800	279
2007-08-29	558	558	558	558	700	279
2007-08-28	558	558	558	558	200	279
2007-08-27	555	559	544	559	1,100	279.50
2007-08-23	556	556	541	556	900	278
2007-08-22	558	559	558	559	400	279.50
2007-08-21	554	558	554	558	200	279
2007-08-20	543	559	543	559	1,300	279.50
2007-08-17	540	551	539	551	2,300	275.50
2007-08-16	547	550	524	550	4,100	275
2007-08-15	561	564	550	551	12,000	275.50
2007-08-14	583	583	577	577	900	288.50
2007-08-13	585	588	584	584	600	292
2007-08-10	557	588	555	588	8,400	294
2007-08-09	591	591	585	590	1,500	295
2007-08-08	586	590	586	590	1,500	295
2007-08-07	581	587	570	587	2,000	293.50
2007-08-06	588	595	581	590	1,900	295
2007-08-03	590	590	588	590	5,400	295
2007-08-02	588	590	588	590	500	295
2007-08-01	588	590	585	590	700	295
2007-07-31	580	590	579	590	2,300	295
2007-07-30	580	585	580	585	500	292.50
2007-07-27	576	585	572	585	4,600	292.50
2007-07-26	585	585	578	585	400	292.50
2007-07-25	589	591	576	586	1,700	293
2007-07-24	583	583	583	583	100	291.50
2007-07-23	594	594	582	591	1,000	295.50
2007-07-20	590	595	587	595	1,900	297.50
2007-07-19	588	590	580	590	8,700	295
2007-07-18	600	600	586	587	2,200	293.50
2007-07-17	600	607	599	607	8,000	303.50
2007-07-13	604	604	597	600	5,700	300
2007-07-12	587	597	581	590	2,700	295
2007-07-11	601	601	580	580	9,900	290
2007-07-10	610	610	608	608	7,800	304
2007-07-09	599	606	595	606	4,700	303
2007-07-06	595	597	595	597	500	298.50
2007-07-05	594	596	594	596	300	298
2007-07-04	595	597	590	597	1,300	298.50
2007-07-03	596	599	596	599	300	299.50
2007-07-02	599	600	595	600	6,800	300
2007-06-29	591	599	588	599	4,700	299.50
2007-06-28	583	590	583	590	3,200	295
2007-06-27	584	584	584	584	100	292
2007-06-26	575	582	575	582	200	291
2007-06-25	584	584	570	582	2,400	291
2007-06-22	578	582	578	582	1,600	291
2007-06-21	579	579	574	575	1,500	287.50
2007-06-20	580	580	576	576	500	288
2007-06-19	575	580	575	580	2,300	290
2007-06-18	570	574	570	574	1,100	287
2007-06-15	567	570	567	570	3,200	285
2007-06-14	561	562	561	562	200	281
2007-06-13	553	562	553	562	1,600	281
2007-06-12	554	560	554	560	500	280
2007-06-11	553	553	553	553	500	276.50
2007-06-08	562	562	552	552	3,400	276
2007-06-07	562	562	561	562	1,300	281
2007-06-06	558	562	558	562	600	281
2007-06-05	561	561	561	561	200	280.50
2007-06-04	555	557	551	557	1,800	278.50
2007-06-01	551	553	551	553	300	276.50
2007-05-31	555	560	555	560	800	280
2007-05-30	550	556	550	556	3,100	278
2007-05-29	556	562	556	562	2,400	281
2007-05-28	553	555	553	555	400	277.50
2007-05-25	547	559	541	553	4,800	276.50
2007-05-24	544	549	544	549	400	274.50
2007-05-23	542	542	542	542	1,300	271
2007-05-22	541	552	541	552	7,000	276
2007-05-21	560	560	557	557	6,800	278.50
2007-05-18	575	585	560	562	2,600	281
2007-05-17	580	580	558	559	2,400	279.50
2007-05-16	587	587	587	587	100	293.50
2007-05-15	592	592	588	588	3,300	294
2007-05-14	596	596	582	583	700	291.50
2007-05-11	595	595	595	595	100	297.50
2007-05-10	599	599	599	599	1,900	299.50
2007-05-09	588	594	588	594	900	297
2007-05-08	587	587	587	587	100	293.50
2007-05-07	589	589	585	585	200	292.50
2007-05-01	600	600	598	598	900	299
2007-04-26	585	590	585	590	300	295
2007-04-25	584	584	584	584	100	292
2007-04-24	585	590	585	590	500	295
2007-04-19	588	590	588	590	300	295
2007-04-18	587	595	583	595	1,000	297.50
2007-04-17	588	588	587	587	200	293.50
2007-04-16	591	591	585	585	400	292.50
2007-04-13	595	596	582	592	3,900	296
2007-04-12	585	585	585	585	100	292.50
2007-04-10	588	588	588	588	1,900	294
2007-04-09	581	589	581	589	1,600	294.50
2007-04-06	578	580	577	580	600	290
2007-04-05	578	580	571	580	4,400	290
2007-04-04	580	583	578	578	1,000	289
2007-04-03	583	585	576	583	1,800	291.50
2007-04-02	580	583	580	583	300	291.50
2007-03-30	584	584	580	580	2,800	290
2007-03-28	585	588	585	588	800	294
2007-03-27	584	590	584	589	1,600	294.50
2007-03-26	591	595	591	595	600	297.50
2007-03-23	589	592	589	592	500	296
2007-03-22	589	590	589	589	700	294.50
2007-03-20	590	590	580	580	1,800	290
2007-03-19	598	598	581	590	10,500	295
2007-03-16	604	604	598	598	3,200	299
2007-03-15	600	601	600	601	4,200	300.50
2007-03-14	600	600	596	598	600	299
2007-03-13	598	603	598	600	1,500	300
2007-03-12	596	598	596	597	1,200	298.50
2007-03-09	598	599	597	597	3,600	298.50
2007-03-08	596	596	596	596	1,200	298
2007-03-07	592	596	592	596	600	298
2007-03-06	582	590	582	590	600	295
2007-03-05	590	595	583	590	2,500	295
2007-03-02	589	591	589	591	1,200	295.50
2007-03-01	595	595	590	590	1,900	295
2007-02-28	580	595	580	593	8,000	296.50
2007-02-27	598	599	590	591	4,300	295.50
2007-02-26	580	595	580	595	5,900	297.50
2007-02-23	580	580	577	580	10,000	290
2007-02-22	580	582	579	580	6,200	290
2007-02-21	582	582	571	579	10,300	289.50
2007-02-20	602	602	578	580	23,200	290
2007-02-19	626	628	600	600	16,400	300
2007-02-16	650	650	621	630	4,100	315
2007-02-15	630	640	629	640	6,700	320
2007-02-14	621	627	620	627	3,800	313.50
2007-02-13	619	620	617	619	2,000	309.50
2007-02-09	619	619	617	617	4,700	308.50
2007-02-08	618	621	618	621	2,100	310.50
2007-02-07	615	618	615	618	800	309
2007-02-06	616	618	615	616	3,100	308
2007-02-05	618	620	616	618	1,400	309
2007-02-02	618	618	618	618	500	309
2007-02-01	618	618	618	618	300	309
2007-01-31	615	618	611	617	4,000	308.50
2007-01-30	620	621	615	616	2,300	308
2007-01-29	623	625	618	620	2,300	310
2007-01-25	619	623	619	623	200	311.50
2007-01-24	622	627	616	616	6,100	308
2007-01-23	626	628	620	620	3,700	310
2007-01-22	621	625	621	624	1,000	312
2007-01-19	617	620	617	620	200	310
2007-01-18	617	620	617	620	200	310
2007-01-16	616	624	616	624	1,600	312
2007-01-15	630	630	625	625	4,700	312.50
2007-01-12	615	620	615	620	300	310
2007-01-11	622	622	611	614	1,200	307
2007-01-10	620	623	620	623	1,900	311.50
2007-01-09	612	620	612	620	1,300	310
2007-01-05	614	616	612	612	600	306
2007-01-04	611	614	611	614	300	307

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 [2007年度]

5965 (株)フジマックの時系列データ [2007年度]