5965 (株)フジマック の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 300 | 301 | 299 | 301 | 400 | 150.50 |
2010-12-29 | 301 | 301 | 300 | 300 | 300 | 150 |
2010-12-28 | 299 | 301 | 299 | 301 | 300 | 150.50 |
2010-12-27 | 297 | 299 | 297 | 299 | 600 | 149.50 |
2010-12-24 | 298 | 298 | 298 | 298 | 200 | 149 |
2010-12-22 | 282 | 298 | 282 | 298 | 2,600 | 149 |
2010-12-20 | 290 | 290 | 290 | 290 | 3,300 | 145 |
2010-12-17 | 295 | 295 | 295 | 295 | 200 | 147.50 |
2010-12-16 | 295 | 295 | 295 | 295 | 500 | 147.50 |
2010-12-15 | 300 | 300 | 293 | 295 | 4,800 | 147.50 |
2010-12-14 | 300 | 300 | 298 | 298 | 1,400 | 149 |
2010-12-13 | 301 | 301 | 297 | 298 | 900 | 149 |
2010-12-10 | 300 | 300 | 295 | 295 | 9,500 | 147.50 |
2010-12-09 | 309 | 309 | 300 | 302 | 3,600 | 151 |
2010-12-08 | 302 | 308 | 301 | 308 | 2,700 | 154 |
2010-12-07 | 300 | 315 | 299 | 299 | 6,200 | 149.50 |
2010-12-06 | 301 | 301 | 299 | 299 | 1,100 | 149.50 |
2010-12-03 | 301 | 301 | 301 | 301 | 200 | 150.50 |
2010-11-30 | 300 | 300 | 300 | 300 | 1,400 | 150 |
2010-11-26 | 300 | 300 | 300 | 300 | 200 | 150 |
2010-11-25 | 300 | 300 | 300 | 300 | 100 | 150 |
2010-11-24 | 295 | 300 | 295 | 300 | 1,000 | 150 |
2010-11-22 | 292 | 292 | 292 | 292 | 500 | 146 |
2010-11-19 | 297 | 300 | 297 | 299 | 400 | 149.50 |
2010-11-18 | 305 | 305 | 305 | 305 | 300 | 152.50 |
2010-11-17 | 305 | 305 | 305 | 305 | 100 | 152.50 |
2010-11-16 | 305 | 305 | 305 | 305 | 700 | 152.50 |
2010-11-15 | 310 | 310 | 310 | 310 | 3,600 | 155 |
2010-11-12 | 310 | 310 | 308 | 310 | 1,300 | 155 |
2010-11-11 | 313 | 313 | 310 | 310 | 700 | 155 |
2010-11-10 | 309 | 313 | 308 | 313 | 3,200 | 156.50 |
2010-11-09 | 312 | 312 | 302 | 302 | 1,800 | 151 |
2010-11-08 | 307 | 308 | 307 | 308 | 200 | 154 |
2010-11-05 | 309 | 309 | 297 | 297 | 1,500 | 148.50 |
2010-11-04 | 307 | 307 | 307 | 307 | 100 | 153.50 |
2010-11-02 | 307 | 307 | 307 | 307 | 100 | 153.50 |
2010-11-01 | 307 | 307 | 307 | 307 | 100 | 153.50 |
2010-10-26 | 293 | 299 | 293 | 299 | 600 | 149.50 |
2010-10-19 | 301 | 301 | 301 | 301 | 1,300 | 150.50 |
2010-10-15 | 312 | 312 | 308 | 308 | 3,300 | 154 |
2010-10-14 | 319 | 319 | 317 | 318 | 800 | 159 |
2010-10-13 | 318 | 323 | 310 | 318 | 2,800 | 159 |
2010-10-12 | 323 | 323 | 321 | 322 | 700 | 161 |
2010-10-08 | 320 | 320 | 320 | 320 | 2,500 | 160 |
2010-10-07 | 310 | 322 | 308 | 322 | 2,100 | 161 |
2010-10-06 | 314 | 314 | 310 | 310 | 900 | 155 |
2010-10-05 | 311 | 311 | 311 | 311 | 300 | 155.50 |
2010-10-04 | 315 | 315 | 315 | 315 | 100 | 157.50 |
2010-10-01 | 314 | 314 | 306 | 306 | 200 | 153 |
2010-09-29 | 310 | 310 | 310 | 310 | 100 | 155 |
2010-09-28 | 315 | 315 | 315 | 315 | 200 | 157.50 |
2010-09-27 | 310 | 315 | 310 | 315 | 300 | 157.50 |
2010-09-22 | 299 | 299 | 299 | 299 | 100 | 149.50 |
2010-09-21 | 291 | 291 | 291 | 291 | 100 | 145.50 |
2010-09-16 | 307 | 307 | 307 | 307 | 100 | 153.50 |
2010-09-15 | 317 | 317 | 315 | 315 | 4,100 | 157.50 |
2010-09-14 | 305 | 310 | 305 | 310 | 200 | 155 |
2010-09-13 | 308 | 308 | 300 | 300 | 200 | 150 |
2010-09-10 | 301 | 301 | 299 | 300 | 4,500 | 150 |
2010-09-09 | 306 | 310 | 306 | 310 | 2,200 | 155 |
2010-09-08 | 309 | 310 | 308 | 308 | 400 | 154 |
2010-09-07 | 304 | 304 | 304 | 304 | 200 | 152 |
2010-09-06 | 304 | 304 | 302 | 302 | 500 | 151 |
2010-09-03 | 300 | 301 | 300 | 301 | 400 | 150.50 |
2010-09-02 | 300 | 300 | 300 | 300 | 300 | 150 |
2010-09-01 | 299 | 299 | 298 | 299 | 300 | 149.50 |
2010-08-31 | 299 | 299 | 299 | 299 | 100 | 149.50 |
2010-08-30 | 296 | 302 | 296 | 302 | 600 | 151 |
2010-08-27 | 295 | 296 | 293 | 293 | 800 | 146.50 |
2010-08-26 | 295 | 295 | 294 | 294 | 200 | 147 |
2010-08-25 | 297 | 297 | 297 | 297 | 100 | 148.50 |
2010-08-24 | 298 | 302 | 291 | 291 | 500 | 145.50 |
2010-08-23 | 297 | 302 | 290 | 290 | 400 | 145 |
2010-08-20 | 289 | 289 | 289 | 289 | 100 | 144.50 |
2010-08-13 | 290 | 290 | 288 | 288 | 5,700 | 144 |
2010-08-12 | 290 | 312 | 290 | 312 | 2,500 | 156 |
2010-08-11 | 290 | 298 | 287 | 298 | 1,100 | 149 |
2010-08-10 | 290 | 290 | 283 | 284 | 3,200 | 142 |
2010-08-09 | 303 | 303 | 288 | 297 | 1,500 | 148.50 |
2010-08-06 | 298 | 298 | 288 | 295 | 3,600 | 147.50 |
2010-08-05 | 308 | 308 | 297 | 298 | 600 | 149 |
2010-08-04 | 289 | 298 | 289 | 295 | 1,100 | 147.50 |
2010-08-03 | 287 | 287 | 287 | 287 | 100 | 143.50 |
2010-07-30 | 281 | 281 | 278 | 278 | 1,400 | 139 |
2010-07-29 | 285 | 285 | 285 | 285 | 400 | 142.50 |
2010-07-27 | 282 | 282 | 282 | 282 | 100 | 141 |
2010-07-26 | 283 | 283 | 283 | 283 | 100 | 141.50 |
2010-07-20 | 287 | 287 | 287 | 287 | 200 | 143.50 |
2010-07-16 | 295 | 295 | 295 | 295 | 300 | 147.50 |
2010-07-15 | 301 | 303 | 301 | 301 | 3,800 | 150.50 |
2010-07-14 | 312 | 312 | 305 | 308 | 2,600 | 154 |
2010-07-13 | 303 | 312 | 302 | 312 | 1,300 | 156 |
2010-07-12 | 319 | 319 | 308 | 308 | 600 | 154 |
2010-07-09 | 325 | 325 | 325 | 325 | 13,400 | 162.50 |
2010-07-08 | 314 | 314 | 305 | 309 | 2,700 | 154.50 |
2010-07-07 | 310 | 310 | 305 | 307 | 1,300 | 153.50 |
2010-07-06 | 306 | 306 | 298 | 302 | 3,200 | 151 |
2010-07-05 | 290 | 298 | 290 | 298 | 1,100 | 149 |
2010-07-02 | 295 | 295 | 290 | 290 | 1,600 | 145 |
2010-07-01 | 305 | 305 | 295 | 295 | 13,700 | 147.50 |
2010-06-30 | 306 | 311 | 306 | 309 | 5,600 | 154.50 |
2010-06-29 | 308 | 314 | 306 | 306 | 3,800 | 153 |
2010-06-28 | 300 | 303 | 300 | 303 | 3,200 | 151.50 |
2010-06-25 | 295 | 295 | 295 | 295 | 200 | 147.50 |
2010-06-23 | 295 | 295 | 292 | 292 | 600 | 146 |
2010-06-22 | 291 | 291 | 291 | 291 | 300 | 145.50 |
2010-06-21 | 295 | 295 | 294 | 295 | 1,300 | 147.50 |
2010-06-18 | 295 | 295 | 295 | 295 | 500 | 147.50 |
2010-06-16 | 292 | 295 | 292 | 295 | 500 | 147.50 |
2010-06-15 | 300 | 300 | 300 | 300 | 4,900 | 150 |
2010-06-14 | 286 | 298 | 286 | 291 | 1,400 | 145.50 |
2010-06-11 | 279 | 280 | 279 | 280 | 400 | 140 |
2010-06-10 | 274 | 276 | 274 | 276 | 3,100 | 138 |
2010-06-09 | 275 | 275 | 270 | 275 | 1,800 | 137.50 |
2010-06-08 | 274 | 274 | 272 | 272 | 300 | 136 |
2010-06-07 | 274 | 275 | 274 | 275 | 800 | 137.50 |
2010-06-04 | 274 | 274 | 274 | 274 | 100 | 137 |
2010-06-03 | 274 | 274 | 270 | 270 | 1,800 | 135 |
2010-06-02 | 267 | 274 | 266 | 273 | 1,300 | 136.50 |
2010-06-01 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
2010-05-31 | 270 | 270 | 270 | 270 | 200 | 135 |
2010-05-28 | 275 | 275 | 261 | 267 | 3,000 | 133.50 |
2010-05-27 | 271 | 275 | 270 | 274 | 400 | 137 |
2010-05-26 | 254 | 271 | 254 | 271 | 700 | 135.50 |
2010-05-25 | 276 | 276 | 251 | 251 | 4,100 | 125.50 |
2010-05-24 | 260 | 260 | 260 | 260 | 1,000 | 130 |
2010-05-21 | 266 | 266 | 258 | 260 | 3,700 | 130 |
2010-05-20 | 278 | 278 | 269 | 269 | 2,500 | 134.50 |
2010-05-19 | 276 | 276 | 269 | 270 | 600 | 135 |
2010-05-18 | 276 | 276 | 276 | 276 | 400 | 138 |
2010-05-17 | 279 | 279 | 276 | 277 | 1,600 | 138.50 |
2010-05-14 | 291 | 294 | 290 | 290 | 6,000 | 145 |
2010-05-13 | 305 | 305 | 305 | 305 | 3,500 | 152.50 |
2010-05-12 | 307 | 307 | 305 | 305 | 1,700 | 152.50 |
2010-05-11 | 310 | 310 | 306 | 306 | 1,100 | 153 |
2010-05-10 | 325 | 325 | 313 | 313 | 4,600 | 156.50 |
2010-05-07 | 323 | 323 | 314 | 323 | 2,700 | 161.50 |
2010-05-06 | 326 | 327 | 326 | 326 | 2,000 | 163 |
2010-04-30 | 317 | 326 | 317 | 326 | 1,000 | 163 |
2010-04-28 | 316 | 316 | 315 | 315 | 400 | 157.50 |
2010-04-27 | 319 | 320 | 314 | 316 | 2,100 | 158 |
2010-04-26 | 310 | 314 | 310 | 314 | 900 | 157 |
2010-04-23 | 312 | 312 | 312 | 312 | 900 | 156 |
2010-04-22 | 310 | 312 | 310 | 312 | 1,200 | 156 |
2010-04-21 | 329 | 329 | 313 | 313 | 4,100 | 156.50 |
2010-04-15 | 331 | 331 | 328 | 329 | 4,500 | 164.50 |
2010-04-14 | 317 | 330 | 317 | 330 | 1,200 | 165 |
2010-04-13 | 313 | 318 | 310 | 318 | 3,000 | 159 |
2010-04-12 | 306 | 312 | 306 | 312 | 7,700 | 156 |
2010-04-09 | 305 | 306 | 300 | 306 | 3,200 | 153 |
2010-04-08 | 308 | 308 | 307 | 307 | 300 | 153.50 |
2010-04-07 | 306 | 306 | 303 | 305 | 700 | 152.50 |
2010-04-06 | 305 | 305 | 299 | 301 | 3,800 | 150.50 |
2010-04-05 | 300 | 303 | 290 | 303 | 1,900 | 151.50 |
2010-04-02 | 301 | 301 | 299 | 300 | 700 | 150 |
2010-04-01 | 300 | 300 | 290 | 298 | 3,600 | 149 |
2010-03-31 | 300 | 300 | 300 | 300 | 200 | 150 |
2010-03-30 | 305 | 305 | 304 | 305 | 700 | 152.50 |
2010-03-29 | 304 | 308 | 304 | 308 | 200 | 154 |
2010-03-26 | 300 | 300 | 300 | 300 | 1,900 | 150 |
2010-03-25 | 300 | 300 | 300 | 300 | 700 | 150 |
2010-03-24 | 299 | 300 | 299 | 300 | 1,400 | 150 |
2010-03-23 | 298 | 300 | 298 | 300 | 600 | 150 |
2010-03-19 | 299 | 300 | 298 | 298 | 1,600 | 149 |
2010-03-18 | 280 | 291 | 280 | 290 | 1,100 | 145 |
2010-03-17 | 276 | 277 | 276 | 277 | 300 | 138.50 |
2010-03-16 | 275 | 278 | 273 | 273 | 2,300 | 136.50 |
2010-03-15 | 288 | 299 | 282 | 282 | 9,000 | 141 |
2010-03-12 | 278 | 283 | 278 | 283 | 800 | 141.50 |
2010-03-11 | 274 | 275 | 271 | 275 | 3,000 | 137.50 |
2010-03-10 | 271 | 272 | 271 | 272 | 3,400 | 136 |
2010-03-09 | 274 | 274 | 270 | 271 | 1,000 | 135.50 |
2010-03-08 | 274 | 274 | 274 | 274 | 900 | 137 |
2010-03-05 | 270 | 273 | 270 | 273 | 500 | 136.50 |
2010-03-04 | 264 | 265 | 264 | 265 | 1,300 | 132.50 |
2010-03-03 | 264 | 264 | 262 | 262 | 300 | 131 |
2010-03-02 | 261 | 261 | 261 | 261 | 200 | 130.50 |
2010-03-01 | 261 | 261 | 261 | 261 | 100 | 130.50 |
2010-02-26 | 261 | 264 | 261 | 264 | 300 | 132 |
2010-02-25 | 265 | 265 | 265 | 265 | 300 | 132.50 |
2010-02-24 | 265 | 265 | 265 | 265 | 100 | 132.50 |
2010-02-22 | 260 | 269 | 258 | 269 | 9,000 | 134.50 |
2010-02-19 | 261 | 262 | 254 | 260 | 7,400 | 130 |
2010-02-18 | 275 | 275 | 256 | 257 | 3,300 | 128.50 |
2010-02-17 | 270 | 271 | 270 | 271 | 600 | 135.50 |
2010-02-15 | 273 | 273 | 272 | 272 | 6,900 | 136 |
2010-02-12 | 272 | 283 | 272 | 283 | 3,800 | 141.50 |
2010-02-10 | 275 | 275 | 273 | 273 | 4,800 | 136.50 |
2010-02-09 | 273 | 280 | 273 | 280 | 2,900 | 140 |
2010-02-08 | 273 | 273 | 272 | 273 | 4,200 | 136.50 |
2010-02-05 | 283 | 283 | 283 | 283 | 100 | 141.50 |
2010-02-04 | 273 | 273 | 273 | 273 | 700 | 136.50 |
2010-02-03 | 275 | 275 | 273 | 273 | 3,700 | 136.50 |
2010-02-02 | 274 | 274 | 274 | 274 | 800 | 137 |
2010-02-01 | 275 | 275 | 272 | 275 | 1,200 | 137.50 |
2010-01-29 | 277 | 277 | 277 | 277 | 300 | 138.50 |
2010-01-28 | 277 | 277 | 275 | 275 | 1,300 | 137.50 |
2010-01-27 | 277 | 277 | 277 | 277 | 800 | 138.50 |
2010-01-26 | 278 | 278 | 278 | 278 | 1,200 | 139 |
2010-01-25 | 276 | 276 | 275 | 275 | 800 | 137.50 |
2010-01-21 | 281 | 281 | 279 | 279 | 1,600 | 139.50 |
2010-01-20 | 283 | 283 | 282 | 282 | 1,300 | 141 |
2010-01-19 | 284 | 284 | 284 | 284 | 500 | 142 |
2010-01-18 | 286 | 286 | 286 | 286 | 300 | 143 |
2010-01-15 | 292 | 292 | 290 | 290 | 4,900 | 145 |
2010-01-14 | 291 | 292 | 291 | 292 | 1,100 | 146 |
2010-01-13 | 289 | 290 | 289 | 290 | 700 | 145 |
2010-01-12 | 290 | 290 | 290 | 290 | 1,400 | 145 |
2010-01-08 | 294 | 294 | 294 | 294 | 3,300 | 147 |
2010-01-07 | 286 | 296 | 286 | 296 | 2,600 | 148 |
2010-01-06 | 285 | 285 | 285 | 285 | 1,800 | 142.50 |
2010-01-05 | 285 | 285 | 284 | 284 | 400 | 142 |
2010-01-04 | 284 | 285 | 284 | 284 | 600 | 142 |
分割・併合履歴 : [2018-09-26]1株→2株