5965 (株)フジマック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 314 | 314 | 314 | 314 | 200 | 157 |
| 2008-12-17 | 292 | 292 | 292 | 292 | 200 | 146 |
| 2008-12-15 | 318 | 318 | 318 | 318 | 5,200 | 159 |
| 2008-12-12 | 319 | 319 | 308 | 308 | 3,000 | 154 |
| 2008-12-11 | 320 | 320 | 319 | 319 | 6,800 | 159.50 |
| 2008-12-10 | 310 | 310 | 304 | 305 | 4,400 | 152.50 |
| 2008-12-09 | 300 | 330 | 300 | 330 | 1,600 | 165 |
| 2008-12-08 | 281 | 290 | 281 | 290 | 700 | 145 |
| 2008-12-05 | 278 | 278 | 275 | 275 | 2,000 | 137.50 |
| 2008-12-03 | 265 | 265 | 265 | 265 | 2,500 | 132.50 |
| 2008-12-02 | 280 | 280 | 280 | 280 | 600 | 140 |
| 2008-12-01 | 280 | 280 | 280 | 280 | 600 | 140 |
| 2008-11-28 | 268 | 280 | 268 | 280 | 1,900 | 140 |
| 2008-11-27 | 263 | 270 | 258 | 270 | 1,400 | 135 |
| 2008-11-26 | 255 | 259 | 254 | 259 | 17,100 | 129.50 |
| 2008-11-25 | 289 | 289 | 289 | 289 | 100 | 144.50 |
| 2008-11-21 | 256 | 294 | 256 | 294 | 10,700 | 147 |
| 2008-11-20 | 321 | 321 | 321 | 321 | 200 | 160.50 |
| 2008-11-18 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2008-11-14 | 396 | 396 | 385 | 385 | 4,300 | 192.50 |
| 2008-11-13 | 381 | 386 | 381 | 386 | 1,200 | 193 |
| 2008-11-12 | 380 | 380 | 380 | 380 | 1,700 | 190 |
| 2008-11-11 | 400 | 400 | 400 | 400 | 1,200 | 200 |
| 2008-11-10 | 420 | 420 | 400 | 400 | 2,700 | 200 |
| 2008-11-07 | 349 | 349 | 349 | 349 | 200 | 174.50 |
| 2008-11-06 | 332 | 332 | 332 | 332 | 100 | 166 |
| 2008-11-05 | 330 | 340 | 330 | 340 | 300 | 170 |
| 2008-11-04 | 314 | 314 | 313 | 313 | 200 | 156.50 |
| 2008-10-31 | 350 | 350 | 315 | 315 | 700 | 157.50 |
| 2008-10-30 | 329 | 333 | 328 | 333 | 2,000 | 166.50 |
| 2008-10-29 | 314 | 314 | 314 | 314 | 100 | 157 |
| 2008-10-28 | 282 | 282 | 281 | 281 | 800 | 140.50 |
| 2008-10-22 | 340 | 340 | 340 | 340 | 200 | 170 |
| 2008-10-16 | 362 | 362 | 362 | 362 | 1,200 | 181 |
| 2008-10-15 | 352 | 355 | 352 | 352 | 3,400 | 176 |
| 2008-10-14 | 305 | 335 | 305 | 335 | 600 | 167.50 |
| 2008-10-10 | 306 | 306 | 285 | 285 | 3,200 | 142.50 |
| 2008-10-09 | 306 | 306 | 290 | 300 | 3,300 | 150 |
| 2008-10-08 | 355 | 355 | 310 | 310 | 3,300 | 155 |
| 2008-10-07 | 394 | 394 | 356 | 380 | 1,400 | 190 |
| 2008-10-06 | 404 | 404 | 400 | 400 | 1,300 | 200 |
| 2008-10-03 | 412 | 416 | 408 | 408 | 800 | 204 |
| 2008-10-02 | 402 | 409 | 402 | 409 | 300 | 204.50 |
| 2008-09-29 | 402 | 402 | 402 | 402 | 200 | 201 |
| 2008-09-22 | 401 | 401 | 401 | 401 | 100 | 200.50 |
| 2008-09-19 | 435 | 435 | 435 | 435 | 100 | 217.50 |
| 2008-09-18 | 400 | 400 | 400 | 400 | 600 | 200 |
| 2008-09-17 | 400 | 405 | 400 | 400 | 1,400 | 200 |
| 2008-09-12 | 441 | 441 | 441 | 441 | 3,800 | 220.50 |
| 2008-09-11 | 416 | 420 | 416 | 420 | 500 | 210 |
| 2008-09-10 | 419 | 419 | 412 | 415 | 3,100 | 207.50 |
| 2008-09-09 | 429 | 429 | 420 | 425 | 400 | 212.50 |
| 2008-09-08 | 405 | 405 | 405 | 405 | 100 | 202.50 |
| 2008-09-05 | 405 | 405 | 405 | 405 | 300 | 202.50 |
| 2008-09-04 | 409 | 409 | 404 | 404 | 1,100 | 202 |
| 2008-09-03 | 425 | 425 | 408 | 408 | 1,500 | 204 |
| 2008-09-02 | 417 | 417 | 417 | 417 | 700 | 208.50 |
| 2008-09-01 | 407 | 407 | 407 | 407 | 100 | 203.50 |
| 2008-08-26 | 406 | 406 | 405 | 405 | 300 | 202.50 |
| 2008-08-25 | 414 | 414 | 411 | 411 | 1,500 | 205.50 |
| 2008-08-15 | 447 | 447 | 447 | 447 | 3,800 | 223.50 |
| 2008-08-14 | 421 | 425 | 420 | 425 | 1,100 | 212.50 |
| 2008-08-12 | 417 | 417 | 417 | 417 | 500 | 208.50 |
| 2008-08-11 | 420 | 420 | 416 | 416 | 600 | 208 |
| 2008-08-08 | 444 | 444 | 430 | 430 | 2,500 | 215 |
| 2008-08-07 | 436 | 436 | 436 | 436 | 200 | 218 |
| 2008-08-05 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2008-08-04 | 421 | 421 | 421 | 421 | 400 | 210.50 |
| 2008-07-30 | 428 | 428 | 428 | 428 | 100 | 214 |
| 2008-07-18 | 426 | 426 | 426 | 426 | 100 | 213 |
| 2008-07-17 | 432 | 432 | 431 | 432 | 500 | 216 |
| 2008-07-15 | 478 | 478 | 451 | 455 | 3,700 | 227.50 |
| 2008-07-14 | 458 | 470 | 458 | 470 | 2,600 | 235 |
| 2008-07-11 | 460 | 473 | 460 | 473 | 500 | 236.50 |
| 2008-07-10 | 462 | 462 | 462 | 462 | 9,700 | 231 |
| 2008-07-09 | 432 | 440 | 432 | 440 | 1,200 | 220 |
| 2008-07-08 | 430 | 435 | 430 | 431 | 1,900 | 215.50 |
| 2008-07-07 | 416 | 427 | 416 | 427 | 1,100 | 213.50 |
| 2008-07-03 | 425 | 425 | 425 | 425 | 300 | 212.50 |
| 2008-07-02 | 444 | 444 | 444 | 444 | 100 | 222 |
| 2008-07-01 | 441 | 449 | 441 | 449 | 9,700 | 224.50 |
| 2008-06-30 | 415 | 420 | 415 | 420 | 1,300 | 210 |
| 2008-06-27 | 411 | 416 | 411 | 414 | 2,400 | 207 |
| 2008-06-26 | 420 | 420 | 416 | 416 | 700 | 208 |
| 2008-06-25 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2008-06-24 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2008-06-23 | 420 | 420 | 419 | 420 | 1,600 | 210 |
| 2008-06-20 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2008-06-18 | 420 | 420 | 420 | 420 | 200 | 210 |
| 2008-06-17 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2008-06-16 | 424 | 424 | 424 | 424 | 900 | 212 |
| 2008-06-13 | 449 | 449 | 446 | 446 | 4,000 | 223 |
| 2008-06-12 | 431 | 431 | 431 | 431 | 600 | 215.50 |
| 2008-06-11 | 419 | 441 | 411 | 436 | 1,700 | 218 |
| 2008-06-10 | 436 | 437 | 436 | 437 | 2,400 | 218.50 |
| 2008-06-09 | 417 | 417 | 417 | 417 | 200 | 208.50 |
| 2008-06-06 | 425 | 432 | 417 | 417 | 1,300 | 208.50 |
| 2008-06-05 | 420 | 425 | 414 | 420 | 1,500 | 210 |
| 2008-06-04 | 421 | 421 | 419 | 419 | 200 | 209.50 |
| 2008-06-03 | 415 | 421 | 413 | 413 | 1,000 | 206.50 |
| 2008-06-02 | 431 | 431 | 411 | 420 | 3,400 | 210 |
| 2008-05-30 | 430 | 431 | 426 | 426 | 1,400 | 213 |
| 2008-05-29 | 439 | 439 | 411 | 428 | 6,200 | 214 |
| 2008-05-28 | 451 | 470 | 451 | 454 | 3,600 | 227 |
| 2008-05-27 | 486 | 486 | 435 | 441 | 9,500 | 220.50 |
| 2008-05-26 | 550 | 550 | 501 | 501 | 33,000 | 250.50 |
| 2008-05-23 | 588 | 601 | 588 | 601 | 33,900 | 300.50 |
| 2008-05-22 | 480 | 501 | 475 | 501 | 34,000 | 250.50 |
| 2008-05-21 | 401 | 421 | 401 | 421 | 3,100 | 210.50 |
| 2008-05-20 | 398 | 400 | 398 | 400 | 600 | 200 |
| 2008-05-19 | 395 | 396 | 395 | 395 | 600 | 197.50 |
| 2008-05-16 | 395 | 400 | 395 | 399 | 700 | 199.50 |
| 2008-05-15 | 410 | 410 | 395 | 395 | 4,800 | 197.50 |
| 2008-05-14 | 394 | 398 | 394 | 398 | 300 | 199 |
| 2008-05-13 | 390 | 390 | 389 | 389 | 500 | 194.50 |
| 2008-05-12 | 390 | 397 | 390 | 397 | 400 | 198.50 |
| 2008-05-09 | 397 | 397 | 390 | 390 | 2,700 | 195 |
| 2008-05-08 | 378 | 390 | 378 | 390 | 2,100 | 195 |
| 2008-05-07 | 375 | 383 | 375 | 383 | 300 | 191.50 |
| 2008-05-02 | 380 | 380 | 378 | 378 | 200 | 189 |
| 2008-05-01 | 380 | 380 | 370 | 370 | 3,200 | 185 |
| 2008-04-30 | 380 | 380 | 379 | 379 | 200 | 189.50 |
| 2008-04-28 | 379 | 379 | 379 | 379 | 100 | 189.50 |
| 2008-04-25 | 380 | 380 | 379 | 379 | 200 | 189.50 |
| 2008-04-23 | 380 | 380 | 380 | 380 | 600 | 190 |
| 2008-04-21 | 378 | 378 | 378 | 378 | 100 | 189 |
| 2008-04-17 | 378 | 378 | 378 | 378 | 100 | 189 |
| 2008-04-16 | 374 | 378 | 372 | 378 | 400 | 189 |
| 2008-04-15 | 375 | 375 | 370 | 370 | 4,900 | 185 |
| 2008-04-14 | 360 | 370 | 360 | 370 | 1,700 | 185 |
| 2008-04-11 | 369 | 369 | 365 | 365 | 400 | 182.50 |
| 2008-04-10 | 369 | 369 | 369 | 369 | 2,700 | 184.50 |
| 2008-04-09 | 353 | 362 | 353 | 362 | 1,200 | 181 |
| 2008-04-08 | 360 | 360 | 360 | 360 | 200 | 180 |
| 2008-04-07 | 360 | 360 | 360 | 360 | 300 | 180 |
| 2008-04-04 | 355 | 360 | 355 | 360 | 900 | 180 |
| 2008-04-03 | 359 | 359 | 359 | 359 | 100 | 179.50 |
| 2008-04-02 | 359 | 359 | 359 | 359 | 300 | 179.50 |
| 2008-03-31 | 352 | 359 | 352 | 359 | 600 | 179.50 |
| 2008-03-28 | 355 | 355 | 345 | 352 | 1,500 | 176 |
| 2008-03-27 | 341 | 350 | 341 | 350 | 1,200 | 175 |
| 2008-03-26 | 371 | 375 | 371 | 375 | 300 | 187.50 |
| 2008-03-25 | 384 | 384 | 384 | 384 | 100 | 192 |
| 2008-03-24 | 361 | 385 | 361 | 385 | 3,200 | 192.50 |
| 2008-03-21 | 374 | 374 | 374 | 374 | 300 | 187 |
| 2008-03-19 | 364 | 369 | 364 | 369 | 600 | 184.50 |
| 2008-03-18 | 353 | 360 | 353 | 360 | 400 | 180 |
| 2008-03-17 | 354 | 360 | 350 | 360 | 2,500 | 180 |
| 2008-03-14 | 384 | 384 | 374 | 379 | 5,100 | 189.50 |
| 2008-03-13 | 371 | 375 | 360 | 375 | 2,000 | 187.50 |
| 2008-03-12 | 368 | 370 | 367 | 370 | 700 | 185 |
| 2008-03-11 | 368 | 368 | 360 | 367 | 2,300 | 183.50 |
| 2008-03-10 | 365 | 365 | 360 | 364 | 5,200 | 182 |
| 2008-03-07 | 381 | 381 | 372 | 377 | 2,800 | 188.50 |
| 2008-03-06 | 383 | 383 | 381 | 381 | 1,200 | 190.50 |
| 2008-03-04 | 383 | 383 | 383 | 383 | 1,100 | 191.50 |
| 2008-03-03 | 380 | 380 | 375 | 380 | 2,600 | 190 |
| 2008-02-29 | 390 | 390 | 382 | 385 | 1,100 | 192.50 |
| 2008-02-28 | 387 | 390 | 387 | 390 | 300 | 195 |
| 2008-02-27 | 389 | 394 | 383 | 386 | 7,600 | 193 |
| 2008-02-26 | 389 | 389 | 389 | 389 | 600 | 194.50 |
| 2008-02-25 | 389 | 392 | 385 | 389 | 3,700 | 194.50 |
| 2008-02-22 | 391 | 404 | 391 | 404 | 4,200 | 202 |
| 2008-02-21 | 396 | 404 | 396 | 404 | 800 | 202 |
| 2008-02-20 | 385 | 391 | 385 | 391 | 1,200 | 195.50 |
| 2008-02-19 | 400 | 400 | 385 | 390 | 1,200 | 195 |
| 2008-02-18 | 400 | 404 | 399 | 404 | 1,600 | 202 |
| 2008-02-15 | 400 | 400 | 390 | 398 | 24,500 | 199 |
| 2008-02-14 | 395 | 395 | 376 | 388 | 2,100 | 194 |
| 2008-02-13 | 381 | 393 | 381 | 393 | 2,600 | 196.50 |
| 2008-02-12 | 397 | 400 | 391 | 391 | 1,800 | 195.50 |
| 2008-02-08 | 400 | 400 | 390 | 395 | 3,400 | 197.50 |
| 2008-02-07 | 402 | 402 | 385 | 400 | 8,400 | 200 |
| 2008-02-06 | 398 | 401 | 390 | 401 | 4,400 | 200.50 |
| 2008-02-05 | 395 | 409 | 394 | 399 | 2,700 | 199.50 |
| 2008-02-04 | 395 | 397 | 395 | 397 | 2,000 | 198.50 |
| 2008-02-01 | 373 | 390 | 373 | 390 | 3,700 | 195 |
| 2008-01-31 | 377 | 380 | 377 | 380 | 500 | 190 |
| 2008-01-30 | 370 | 373 | 367 | 372 | 2,000 | 186 |
| 2008-01-29 | 370 | 373 | 363 | 367 | 2,400 | 183.50 |
| 2008-01-28 | 379 | 379 | 365 | 370 | 3,100 | 185 |
| 2008-01-25 | 390 | 390 | 355 | 373 | 8,300 | 186.50 |
| 2008-01-24 | 373 | 378 | 341 | 365 | 30,200 | 182.50 |
| 2008-01-23 | 395 | 395 | 360 | 388 | 28,800 | 194 |
| 2008-01-22 | 475 | 475 | 395 | 395 | 10,400 | 197.50 |
| 2008-01-21 | 475 | 480 | 475 | 475 | 25,300 | 237.50 |
| 2008-01-18 | 565 | 575 | 541 | 575 | 3,100 | 287.50 |
| 2008-01-17 | 580 | 580 | 575 | 578 | 2,400 | 289 |
| 2008-01-16 | 580 | 590 | 580 | 580 | 2,000 | 290 |
| 2008-01-15 | 595 | 596 | 590 | 596 | 3,300 | 298 |
| 2008-01-11 | 596 | 596 | 590 | 595 | 4,500 | 297.50 |
| 2008-01-10 | 598 | 598 | 598 | 598 | 1,600 | 299 |
| 2008-01-09 | 598 | 598 | 595 | 595 | 2,400 | 297.50 |
| 2008-01-08 | 598 | 598 | 590 | 598 | 900 | 299 |
| 2008-01-07 | 590 | 598 | 590 | 598 | 800 | 299 |
| 2008-01-04 | 598 | 598 | 595 | 598 | 1,300 | 299 |
分割・併合履歴 ： [2018-09-26]1株→2株
