5965 (株)フジマック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 280 | 280 | 280 | 280 | 1,100 | 140 |
| 2009-12-29 | 276 | 276 | 275 | 275 | 2,200 | 137.50 |
| 2009-12-28 | 283 | 283 | 280 | 281 | 2,100 | 140.50 |
| 2009-12-25 | 287 | 287 | 282 | 283 | 4,100 | 141.50 |
| 2009-12-24 | 292 | 292 | 280 | 285 | 1,300 | 142.50 |
| 2009-12-22 | 295 | 295 | 291 | 291 | 1,000 | 145.50 |
| 2009-12-21 | 305 | 305 | 297 | 300 | 1,800 | 150 |
| 2009-12-18 | 315 | 315 | 310 | 310 | 900 | 155 |
| 2009-12-17 | 326 | 326 | 310 | 315 | 1,900 | 157.50 |
| 2009-12-15 | 327 | 327 | 327 | 327 | 4,100 | 163.50 |
| 2009-12-14 | 329 | 330 | 322 | 322 | 1,300 | 161 |
| 2009-12-11 | 327 | 327 | 322 | 322 | 700 | 161 |
| 2009-12-10 | 325 | 325 | 320 | 320 | 8,300 | 160 |
| 2009-12-09 | 326 | 327 | 319 | 325 | 2,200 | 162.50 |
| 2009-12-08 | 322 | 322 | 320 | 321 | 1,300 | 160.50 |
| 2009-12-07 | 345 | 345 | 322 | 322 | 600 | 161 |
| 2009-12-04 | 318 | 330 | 318 | 330 | 1,300 | 165 |
| 2009-12-03 | 320 | 320 | 311 | 314 | 400 | 157 |
| 2009-12-01 | 323 | 323 | 323 | 323 | 100 | 161.50 |
| 2009-11-30 | 325 | 325 | 325 | 325 | 500 | 162.50 |
| 2009-11-26 | 310 | 315 | 310 | 315 | 300 | 157.50 |
| 2009-11-19 | 304 | 318 | 304 | 318 | 5,400 | 159 |
| 2009-11-17 | 344 | 344 | 344 | 344 | 500 | 172 |
| 2009-11-13 | 360 | 360 | 360 | 360 | 5,100 | 180 |
| 2009-11-12 | 376 | 376 | 370 | 370 | 1,600 | 185 |
| 2009-11-11 | 382 | 382 | 381 | 381 | 1,100 | 190.50 |
| 2009-11-10 | 382 | 382 | 382 | 382 | 2,200 | 191 |
| 2009-11-09 | 385 | 385 | 377 | 384 | 1,600 | 192 |
| 2009-11-06 | 388 | 388 | 380 | 385 | 1,000 | 192.50 |
| 2009-11-05 | 390 | 390 | 389 | 389 | 400 | 194.50 |
| 2009-11-04 | 386 | 386 | 385 | 385 | 500 | 192.50 |
| 2009-11-02 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2009-10-29 | 384 | 386 | 384 | 386 | 1,300 | 193 |
| 2009-10-28 | 386 | 389 | 385 | 385 | 1,600 | 192.50 |
| 2009-10-27 | 385 | 389 | 384 | 384 | 2,000 | 192 |
| 2009-10-26 | 382 | 382 | 382 | 382 | 1,000 | 191 |
| 2009-10-23 | 390 | 390 | 376 | 381 | 4,000 | 190.50 |
| 2009-10-22 | 390 | 391 | 390 | 390 | 1,300 | 195 |
| 2009-10-20 | 394 | 394 | 394 | 394 | 200 | 197 |
| 2009-10-19 | 415 | 415 | 395 | 395 | 2,900 | 197.50 |
| 2009-10-15 | 417 | 417 | 415 | 415 | 3,400 | 207.50 |
| 2009-10-14 | 436 | 436 | 420 | 420 | 3,200 | 210 |
| 2009-10-13 | 427 | 436 | 427 | 436 | 400 | 218 |
| 2009-10-09 | 424 | 424 | 421 | 424 | 2,700 | 212 |
| 2009-10-08 | 423 | 423 | 423 | 423 | 700 | 211.50 |
| 2009-10-07 | 417 | 417 | 414 | 414 | 200 | 207 |
| 2009-10-06 | 402 | 402 | 402 | 402 | 700 | 201 |
| 2009-10-02 | 381 | 381 | 381 | 381 | 100 | 190.50 |
| 2009-10-01 | 381 | 381 | 381 | 381 | 100 | 190.50 |
| 2009-09-30 | 376 | 376 | 376 | 376 | 200 | 188 |
| 2009-09-24 | 396 | 396 | 396 | 396 | 100 | 198 |
| 2009-09-15 | 427 | 427 | 427 | 427 | 3,300 | 213.50 |
| 2009-09-14 | 428 | 428 | 420 | 420 | 1,000 | 210 |
| 2009-09-11 | 422 | 425 | 422 | 425 | 1,000 | 212.50 |
| 2009-09-10 | 421 | 421 | 421 | 421 | 2,100 | 210.50 |
| 2009-09-09 | 424 | 424 | 419 | 424 | 1,000 | 212 |
| 2009-09-08 | 423 | 423 | 420 | 421 | 600 | 210.50 |
| 2009-09-07 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2009-09-03 | 400 | 402 | 400 | 402 | 700 | 201 |
| 2009-09-02 | 404 | 404 | 400 | 400 | 600 | 200 |
| 2009-09-01 | 400 | 405 | 400 | 401 | 900 | 200.50 |
| 2009-08-31 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2009-08-27 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2009-08-26 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2009-08-24 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2009-08-20 | 411 | 411 | 401 | 401 | 700 | 200.50 |
| 2009-08-19 | 411 | 411 | 411 | 411 | 400 | 205.50 |
| 2009-08-14 | 428 | 428 | 428 | 428 | 3,500 | 214 |
| 2009-08-13 | 431 | 431 | 429 | 430 | 1,500 | 215 |
| 2009-08-12 | 438 | 438 | 430 | 430 | 1,500 | 215 |
| 2009-08-11 | 437 | 437 | 435 | 435 | 600 | 217.50 |
| 2009-08-10 | 439 | 439 | 437 | 437 | 2,000 | 218.50 |
| 2009-08-07 | 438 | 438 | 434 | 434 | 300 | 217 |
| 2009-08-06 | 439 | 439 | 437 | 437 | 400 | 218.50 |
| 2009-08-05 | 439 | 439 | 429 | 429 | 500 | 214.50 |
| 2009-08-04 | 435 | 435 | 435 | 435 | 200 | 217.50 |
| 2009-07-30 | 439 | 439 | 439 | 439 | 300 | 219.50 |
| 2009-07-29 | 439 | 440 | 439 | 440 | 1,100 | 220 |
| 2009-07-22 | 421 | 421 | 421 | 421 | 1,100 | 210.50 |
| 2009-07-21 | 435 | 435 | 435 | 435 | 100 | 217.50 |
| 2009-07-15 | 450 | 450 | 450 | 450 | 2,800 | 225 |
| 2009-07-14 | 440 | 440 | 440 | 440 | 300 | 220 |
| 2009-07-13 | 450 | 450 | 440 | 440 | 900 | 220 |
| 2009-07-10 | 450 | 450 | 446 | 446 | 9,300 | 223 |
| 2009-07-09 | 448 | 449 | 441 | 449 | 1,600 | 224.50 |
| 2009-07-08 | 442 | 443 | 437 | 443 | 700 | 221.50 |
| 2009-07-07 | 435 | 440 | 426 | 438 | 2,600 | 219 |
| 2009-07-06 | 420 | 435 | 420 | 435 | 3,500 | 217.50 |
| 2009-07-01 | 440 | 445 | 440 | 445 | 10,900 | 222.50 |
| 2009-06-30 | 391 | 419 | 391 | 419 | 3,000 | 209.50 |
| 2009-06-29 | 384 | 395 | 384 | 385 | 2,100 | 192.50 |
| 2009-06-26 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2009-06-24 | 381 | 381 | 381 | 381 | 1,300 | 190.50 |
| 2009-06-23 | 381 | 381 | 381 | 381 | 100 | 190.50 |
| 2009-06-22 | 380 | 385 | 380 | 385 | 1,900 | 192.50 |
| 2009-06-17 | 355 | 355 | 355 | 355 | 100 | 177.50 |
| 2009-06-15 | 367 | 380 | 367 | 380 | 4,900 | 190 |
| 2009-06-12 | 370 | 380 | 370 | 380 | 2,800 | 190 |
| 2009-06-11 | 370 | 370 | 370 | 370 | 900 | 185 |
| 2009-06-10 | 368 | 368 | 368 | 368 | 2,300 | 184 |
| 2009-06-09 | 357 | 370 | 357 | 370 | 2,400 | 185 |
| 2009-06-08 | 355 | 355 | 355 | 355 | 100 | 177.50 |
| 2009-06-05 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2009-06-02 | 348 | 348 | 348 | 348 | 500 | 174 |
| 2009-05-26 | 347 | 347 | 347 | 347 | 500 | 173.50 |
| 2009-05-25 | 313 | 313 | 313 | 313 | 500 | 156.50 |
| 2009-05-20 | 318 | 318 | 318 | 318 | 400 | 159 |
| 2009-05-18 | 348 | 348 | 348 | 348 | 100 | 174 |
| 2009-05-15 | 340 | 340 | 340 | 340 | 4,600 | 170 |
| 2009-05-14 | 340 | 340 | 337 | 338 | 1,700 | 169 |
| 2009-05-13 | 334 | 340 | 334 | 340 | 800 | 170 |
| 2009-05-12 | 337 | 337 | 327 | 327 | 700 | 163.50 |
| 2009-05-11 | 334 | 334 | 329 | 329 | 200 | 164.50 |
| 2009-05-08 | 329 | 329 | 329 | 329 | 2,500 | 164.50 |
| 2009-05-07 | 315 | 327 | 315 | 327 | 1,700 | 163.50 |
| 2009-05-01 | 315 | 315 | 315 | 315 | 200 | 157.50 |
| 2009-04-30 | 305 | 310 | 305 | 310 | 500 | 155 |
| 2009-04-27 | 309 | 310 | 309 | 310 | 200 | 155 |
| 2009-04-24 | 300 | 300 | 300 | 300 | 1,300 | 150 |
| 2009-04-23 | 300 | 300 | 300 | 300 | 400 | 150 |
| 2009-04-22 | 300 | 300 | 300 | 300 | 300 | 150 |
| 2009-04-17 | 300 | 300 | 300 | 300 | 200 | 150 |
| 2009-04-15 | 314 | 314 | 314 | 314 | 4,500 | 157 |
| 2009-04-14 | 327 | 328 | 327 | 328 | 1,800 | 164 |
| 2009-04-13 | 316 | 316 | 316 | 316 | 600 | 158 |
| 2009-04-10 | 320 | 320 | 315 | 316 | 3,100 | 158 |
| 2009-04-09 | 321 | 326 | 320 | 325 | 1,700 | 162.50 |
| 2009-04-08 | 325 | 325 | 325 | 325 | 600 | 162.50 |
| 2009-04-07 | 313 | 322 | 313 | 322 | 1,300 | 161 |
| 2009-04-03 | 298 | 313 | 298 | 313 | 1,400 | 156.50 |
| 2009-04-02 | 295 | 295 | 295 | 295 | 100 | 147.50 |
| 2009-04-01 | 285 | 294 | 285 | 294 | 1,000 | 147 |
| 2009-03-27 | 281 | 285 | 281 | 285 | 2,100 | 142.50 |
| 2009-03-24 | 282 | 282 | 282 | 282 | 100 | 141 |
| 2009-03-23 | 282 | 282 | 282 | 282 | 400 | 141 |
| 2009-03-19 | 291 | 294 | 291 | 294 | 400 | 147 |
| 2009-03-17 | 300 | 300 | 294 | 294 | 1,700 | 147 |
| 2009-03-16 | 290 | 304 | 290 | 304 | 3,800 | 152 |
| 2009-03-13 | 330 | 330 | 330 | 330 | 4,900 | 165 |
| 2009-03-12 | 323 | 328 | 323 | 328 | 2,300 | 164 |
| 2009-03-11 | 317 | 323 | 317 | 323 | 900 | 161.50 |
| 2009-03-10 | 317 | 317 | 311 | 315 | 3,300 | 157.50 |
| 2009-03-09 | 316 | 323 | 312 | 323 | 2,300 | 161.50 |
| 2009-03-06 | 308 | 317 | 308 | 317 | 300 | 158.50 |
| 2009-03-05 | 293 | 307 | 293 | 307 | 1,200 | 153.50 |
| 2009-03-04 | 288 | 292 | 288 | 292 | 200 | 146 |
| 2009-03-03 | 292 | 292 | 287 | 287 | 200 | 143.50 |
| 2009-02-27 | 281 | 294 | 281 | 292 | 600 | 146 |
| 2009-02-26 | 275 | 275 | 275 | 275 | 400 | 137.50 |
| 2009-02-24 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2009-02-16 | 300 | 300 | 300 | 300 | 300 | 150 |
| 2009-02-13 | 335 | 335 | 328 | 335 | 5,600 | 167.50 |
| 2009-02-12 | 309 | 326 | 309 | 325 | 3,300 | 162.50 |
| 2009-02-10 | 305 | 310 | 303 | 309 | 3,500 | 154.50 |
| 2009-02-09 | 300 | 305 | 300 | 305 | 1,000 | 152.50 |
| 2009-02-06 | 283 | 298 | 283 | 292 | 900 | 146 |
| 2009-02-05 | 277 | 277 | 277 | 277 | 100 | 138.50 |
| 2009-02-04 | 277 | 277 | 277 | 277 | 100 | 138.50 |
| 2009-02-03 | 275 | 275 | 275 | 275 | 100 | 137.50 |
| 2009-02-02 | 275 | 275 | 275 | 275 | 600 | 137.50 |
| 2009-01-30 | 280 | 280 | 275 | 275 | 600 | 137.50 |
| 2009-01-29 | 280 | 280 | 280 | 280 | 100 | 140 |
| 2009-01-27 | 280 | 280 | 280 | 280 | 100 | 140 |
| 2009-01-26 | 280 | 280 | 280 | 280 | 500 | 140 |
| 2009-01-20 | 280 | 280 | 280 | 280 | 100 | 140 |
| 2009-01-19 | 279 | 280 | 279 | 280 | 500 | 140 |
| 2009-01-16 | 304 | 304 | 304 | 304 | 200 | 152 |
| 2009-01-15 | 315 | 315 | 305 | 305 | 5,400 | 152.50 |
| 2009-01-14 | 308 | 312 | 308 | 310 | 1,600 | 155 |
| 2009-01-13 | 309 | 312 | 302 | 312 | 2,900 | 156 |
| 2009-01-09 | 309 | 309 | 309 | 309 | 2,900 | 154.50 |
| 2009-01-08 | 305 | 308 | 300 | 308 | 2,200 | 154 |
| 2009-01-07 | 291 | 305 | 291 | 305 | 200 | 152.50 |
| 2009-01-06 | 290 | 290 | 280 | 280 | 1,100 | 140 |
| 2009-01-05 | 290 | 290 | 281 | 281 | 500 | 140.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
