1. HOME >
  2. 株価時系列 >
  3. 5965 >
  4. 2011年

5965 (株)フジマック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30380380380380100190
2011-12-29380380380380100190
2011-12-27372372372372100186
2011-12-223743743653714,100185.50
2011-12-21390390390390100195
2011-12-203473943473942,500197
2011-12-19387387387387100193.50
2011-12-16395395395395200197.50
2011-12-1539539539539514,700197.50
2011-12-143993993983991,200199.50
2011-12-13390393390393200196.50
2011-12-123863903863901,100195
2011-12-093833833833836,300191.50
2011-12-083803843803831,000191.50
2011-12-07378380378380800190
2011-12-063683693673671,400183.50
2011-12-05359360359360800180
2011-12-023503513503511,000175.50
2011-11-303453493433481,500174
2011-11-293353393353391,400169.50
2011-11-28335335335335300167.50
2011-11-24339339339339100169.50
2011-11-22335340335340300170
2011-11-16335335335335500167.50
2011-11-153473473353353,600167.50
2011-11-143353433353432,800171.50
2011-11-11332332332332100166
2011-11-103333333243243,900162
2011-11-093373373353351,000167.50
2011-11-083383383313311,400165.50
2011-11-073303303303304,000165
2011-11-04330330330330300165
2011-11-023523523303301,000165
2011-11-013433433423431,100171.50
2011-10-31352353351351900175.50
2011-10-28350358350358300179
2011-10-26342342342342200171
2011-10-25350350350350500175
2011-10-24341345341345900172.50
2011-10-213443493323483,300174
2011-10-193953953703841,800192
2011-10-183923953923951,500197.50
2011-10-17385385385385200192.50
2011-10-1438338338038010,400190
2011-10-133703703663661,200183
2011-10-12367367365365200182.50
2011-10-11365366365366300183
2011-10-073653653653652,200182.50
2011-10-06363363359359900179.50
2011-10-053603603593591,300179.50
2011-10-043603603603605,600180
2011-10-033453503453454,500172.50
2011-09-30339339338338200169
2011-09-293363383303381,300169
2011-09-273303303303302,100165
2011-09-26330330330330100165
2011-09-22330330330330900165
2011-09-20330337330337900168.50
2011-09-16327327325325200162.50
2011-09-153403403403403,300170
2011-09-14343348343348600174
2011-09-13346346332332400166
2011-09-12325325325325700162.50
2011-09-093403403253266,200163
2011-09-083403483403482,100174
2011-09-073403403403401,500170
2011-09-063433433353401,600170
2011-09-05343343343343500171.50
2011-09-02343343343343300171.50
2011-08-30343343343343200171.50
2011-08-19347347343343900171.50
2011-08-18349349349349200174.50
2011-08-16365365365365400182.50
2011-08-153653653653652,900182.50
2011-08-123433483433481,600174
2011-08-11338338338338700169
2011-08-103413413413412,400170.50
2011-08-093403403153151,400157.50
2011-08-08344345340340800170
2011-08-05344344344344300172
2011-08-04355355344344700172
2011-08-03341342335335600167.50
2011-08-02346346338338600169
2011-08-01366366348348800174
2011-07-29342342342342100171
2011-07-28340346340346400173
2011-07-273383463383461,100173
2011-07-26361361356356600178
2011-07-25363363362363500181.50
2011-07-22373373371371700185.50
2011-07-21372372372372500186
2011-07-20378378376376500188
2011-07-19379379378378400189
2011-07-153974033813854,200192.50
2011-07-144014013953971,100198.50
2011-07-13399402399401800200.50
2011-07-12387387384384200192
2011-07-113823873773871,000193.50
2011-07-0841841838338715,500193.50
2011-07-074084174054173,100208.50
2011-07-063994003964002,400200
2011-07-053943963883963,000198
2011-07-043953953853851,600192.50
2011-07-0139039038438415,300192
2011-06-303933953863954,200197.50
2011-06-293853933853931,300196.50
2011-06-283753803753804,300190
2011-06-273703753703752,600187.50
2011-06-24371375371375300187.50
2011-06-23367375367375500187.50
2011-06-203563753553754,200187.50
2011-06-17357357357357100178.50
2011-06-153533533533533,200176.50
2011-06-14342345338345800172.50
2011-06-13342342337337200168.50
2011-06-103433433303352,800167.50
2011-06-093253403253352,200167.50
2011-06-08333341333341300170.50
2011-06-07327327325325800162.50
2011-06-063403403303301,800165
2011-06-03344344343344300172
2011-06-02337337336336400168
2011-06-01334334334334100167
2011-05-31350350350350100175
2011-05-30346346346346200173
2011-05-27338338338338100169
2011-05-263273343273341,100167
2011-05-25329329329329100164.50
2011-05-243263263213221,400161
2011-05-233513553403402,000170
2011-05-203643753643752,000187.50
2011-05-19364364362362500181
2011-05-173533613533611,000180.50
2011-05-163603753603751,000187.50
2011-05-133983983823823,800191
2011-05-123913983853981,700199
2011-05-114024023913912,100195.50
2011-05-104194194014027,400201
2011-05-0942342339840812,700204
2011-05-0637742037742020,300210
2011-05-0234738733538721,900193.50
2011-04-28307307307307100153.50
2011-04-273093132942991,000149.50
2011-04-26305307305307600153.50
2011-04-25318318318318300159
2011-04-21315315315315100157.50
2011-04-20330330330330100165
2011-04-19330330330330100165
2011-04-153313313313313,300165.50
2011-04-14320324317324900162
2011-04-13318319315319500159.50
2011-04-123233233173171,300158.50
2011-04-11315315315315400157.50
2011-04-083103103053052,700152.50
2011-04-073203243083101,900155
2011-04-06317318315315800157.50
2011-04-053113193113151,300157.50
2011-04-04327327327327100163.50
2011-04-01319319319319100159.50
2011-03-31312319312319300159.50
2011-03-25310310310310200155
2011-03-243073073073071,600153.50
2011-03-23298307298307300153.50
2011-03-223333332692962,900148
2011-03-182452532452531,300126.50
2011-03-172112362112362,800118
2011-03-152852852512517,200125.50
2011-03-142992992852852,700142.50
2011-03-11320320320320700160
2011-03-103263273203273,600163.50
2011-03-093263303263301,800165
2011-03-08326326325325300162.50
2011-03-07326326325326300163
2011-03-04326326324324700162
2011-03-03320324320324400162
2011-03-02324324320320200160
2011-02-28310332310332500166
2011-02-25305309305309200154.50
2011-02-24314314310312900156
2011-02-233143143023072,800153.50
2011-02-223223253103182,100159
2011-02-213213303213302,500165
2011-02-18324324324324100162
2011-02-16316316316316100158
2011-02-153173233163164,600158
2011-02-143193253183252,900162.50
2011-02-103153183123186,500159
2011-02-093093103093093,900154.50
2011-02-083103103013013,000150.50
2011-02-07308308308308400154
2011-02-04310310308308900154
2011-02-03313313313313100156.50
2011-02-01307307307307100153.50
2011-01-31310314310314500157
2011-01-28315315315315200157.50
2011-01-27313314313314200157
2011-01-26309309309309100154.50
2011-01-25305305305305400152.50
2011-01-24304304304304100152
2011-01-21302302300300300150
2011-01-20304304304304300152
2011-01-19305305301301500150.50
2011-01-18301301300300400150
2011-01-17306306306306100153
2011-01-143103103013013,700150.50
2011-01-13299307299307700153.50
2011-01-123063082962972,100148.50
2011-01-113023053023041,300152
2011-01-073083103083103,500155
2011-01-063093113083081,300154
2011-01-05308308308308300154
2011-01-04305305305305200152.50

分割・併合履歴 ： [2018-09-26]1株→2株