5965 (株)フジマック の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 550 | 550 | 537 | 537 | 1,900 | 268.50 |
2012-12-27 | 530 | 541 | 530 | 535 | 4,500 | 267.50 |
2012-12-26 | 520 | 524 | 520 | 524 | 3,700 | 262 |
2012-12-25 | 530 | 530 | 513 | 514 | 9,900 | 257 |
2012-12-21 | 538 | 538 | 528 | 530 | 1,700 | 265 |
2012-12-20 | 543 | 543 | 520 | 530 | 7,600 | 265 |
2012-12-19 | 529 | 543 | 529 | 543 | 6,000 | 271.50 |
2012-12-18 | 550 | 550 | 529 | 529 | 3,200 | 264.50 |
2012-12-17 | 551 | 552 | 541 | 542 | 4,600 | 271 |
2012-12-14 | 570 | 570 | 556 | 559 | 7,600 | 279.50 |
2012-12-13 | 584 | 584 | 580 | 580 | 3,600 | 290 |
2012-12-12 | 584 | 584 | 583 | 584 | 2,500 | 292 |
2012-12-11 | 591 | 591 | 579 | 584 | 1,800 | 292 |
2012-12-10 | 597 | 598 | 591 | 592 | 9,400 | 296 |
2012-12-07 | 590 | 593 | 590 | 593 | 9,200 | 296.50 |
2012-12-06 | 577 | 593 | 571 | 587 | 10,700 | 293.50 |
2012-12-05 | 558 | 562 | 558 | 562 | 800 | 281 |
2012-12-04 | 555 | 555 | 548 | 552 | 1,600 | 276 |
2012-12-03 | 559 | 559 | 546 | 547 | 1,700 | 273.50 |
2012-11-30 | 540 | 545 | 535 | 539 | 11,600 | 269.50 |
2012-11-29 | 568 | 580 | 544 | 544 | 12,600 | 272 |
2012-11-28 | 534 | 563 | 534 | 560 | 9,300 | 280 |
2012-11-27 | 541 | 541 | 530 | 530 | 2,100 | 265 |
2012-11-26 | 552 | 552 | 533 | 549 | 3,100 | 274.50 |
2012-11-22 | 520 | 525 | 520 | 522 | 3,900 | 261 |
2012-11-21 | 520 | 520 | 517 | 517 | 3,300 | 258.50 |
2012-11-20 | 515 | 515 | 502 | 505 | 10,600 | 252.50 |
2012-11-19 | 488 | 519 | 488 | 505 | 14,200 | 252.50 |
2012-11-15 | 474 | 480 | 474 | 480 | 4,300 | 240 |
2012-11-14 | 490 | 493 | 482 | 482 | 5,700 | 241 |
2012-11-13 | 475 | 490 | 475 | 483 | 14,100 | 241.50 |
2012-11-12 | 471 | 471 | 465 | 468 | 600 | 234 |
2012-11-09 | 471 | 471 | 471 | 471 | 1,800 | 235.50 |
2012-11-08 | 473 | 473 | 466 | 471 | 800 | 235.50 |
2012-11-07 | 475 | 475 | 471 | 471 | 500 | 235.50 |
2012-11-06 | 463 | 475 | 463 | 475 | 1,400 | 237.50 |
2012-11-05 | 453 | 460 | 453 | 460 | 1,700 | 230 |
2012-11-02 | 441 | 500 | 439 | 460 | 18,400 | 230 |
2012-11-01 | 433 | 440 | 433 | 440 | 2,900 | 220 |
2012-10-31 | 431 | 435 | 429 | 435 | 2,700 | 217.50 |
2012-10-30 | 433 | 433 | 430 | 430 | 1,300 | 215 |
2012-10-24 | 430 | 433 | 429 | 433 | 1,700 | 216.50 |
2012-10-23 | 432 | 433 | 431 | 433 | 1,400 | 216.50 |
2012-10-22 | 432 | 432 | 431 | 431 | 1,300 | 215.50 |
2012-10-18 | 436 | 436 | 429 | 430 | 2,100 | 215 |
2012-10-17 | 440 | 440 | 432 | 435 | 1,300 | 217.50 |
2012-10-16 | 444 | 445 | 444 | 445 | 1,600 | 222.50 |
2012-10-15 | 445 | 445 | 445 | 445 | 2,300 | 222.50 |
2012-10-12 | 438 | 445 | 438 | 445 | 600 | 222.50 |
2012-10-11 | 443 | 443 | 438 | 438 | 1,700 | 219 |
2012-10-10 | 443 | 443 | 441 | 442 | 2,900 | 221 |
2012-10-09 | 446 | 448 | 445 | 446 | 2,200 | 223 |
2012-10-05 | 440 | 440 | 438 | 440 | 900 | 220 |
2012-10-04 | 448 | 448 | 435 | 435 | 700 | 217.50 |
2012-10-03 | 438 | 441 | 438 | 441 | 400 | 220.50 |
2012-10-02 | 435 | 435 | 435 | 435 | 100 | 217.50 |
2012-10-01 | 440 | 441 | 428 | 434 | 3,000 | 217 |
2012-09-28 | 450 | 450 | 442 | 450 | 1,600 | 225 |
2012-09-27 | 445 | 450 | 445 | 450 | 200 | 225 |
2012-09-26 | 445 | 445 | 445 | 445 | 100 | 222.50 |
2012-09-25 | 448 | 448 | 448 | 448 | 100 | 224 |
2012-09-19 | 468 | 468 | 460 | 460 | 1,000 | 230 |
2012-09-14 | 468 | 468 | 468 | 468 | 2,400 | 234 |
2012-09-13 | 459 | 466 | 459 | 466 | 3,700 | 233 |
2012-09-12 | 449 | 449 | 449 | 449 | 100 | 224.50 |
2012-09-11 | 465 | 465 | 445 | 445 | 700 | 222.50 |
2012-09-10 | 464 | 464 | 464 | 464 | 1,700 | 232 |
2012-09-07 | 460 | 463 | 460 | 463 | 1,300 | 231.50 |
2012-09-06 | 460 | 460 | 457 | 459 | 500 | 229.50 |
2012-09-05 | 455 | 456 | 455 | 456 | 2,300 | 228 |
2012-09-04 | 463 | 463 | 463 | 463 | 300 | 231.50 |
2012-09-03 | 455 | 455 | 455 | 455 | 400 | 227.50 |
2012-08-30 | 449 | 450 | 445 | 450 | 4,500 | 225 |
2012-08-29 | 444 | 445 | 444 | 445 | 2,100 | 222.50 |
2012-08-28 | 430 | 440 | 430 | 440 | 2,600 | 220 |
2012-08-23 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
2012-08-20 | 440 | 440 | 430 | 430 | 3,000 | 215 |
2012-08-16 | 440 | 445 | 440 | 445 | 1,100 | 222.50 |
2012-08-15 | 446 | 446 | 446 | 446 | 2,400 | 223 |
2012-08-14 | 443 | 449 | 443 | 449 | 700 | 224.50 |
2012-08-13 | 433 | 439 | 431 | 439 | 3,100 | 219.50 |
2012-08-10 | 429 | 435 | 429 | 435 | 3,100 | 217.50 |
2012-08-09 | 434 | 436 | 430 | 435 | 1,700 | 217.50 |
2012-08-08 | 469 | 469 | 427 | 430 | 13,200 | 215 |
2012-08-07 | 453 | 462 | 453 | 462 | 600 | 231 |
2012-08-06 | 450 | 450 | 450 | 450 | 100 | 225 |
2012-08-03 | 447 | 447 | 447 | 447 | 100 | 223.50 |
2012-07-31 | 431 | 431 | 431 | 431 | 200 | 215.50 |
2012-07-30 | 441 | 441 | 441 | 441 | 300 | 220.50 |
2012-07-27 | 454 | 454 | 454 | 454 | 1,000 | 227 |
2012-07-25 | 455 | 455 | 454 | 454 | 700 | 227 |
2012-07-23 | 470 | 470 | 470 | 470 | 100 | 235 |
2012-07-13 | 498 | 498 | 498 | 498 | 2,200 | 249 |
2012-07-12 | 500 | 500 | 490 | 493 | 1,800 | 246.50 |
2012-07-11 | 505 | 505 | 502 | 504 | 500 | 252 |
2012-07-10 | 510 | 510 | 510 | 510 | 11,300 | 255 |
2012-07-09 | 502 | 508 | 500 | 508 | 3,100 | 254 |
2012-07-06 | 498 | 500 | 497 | 500 | 2,500 | 250 |
2012-07-05 | 494 | 495 | 490 | 490 | 2,200 | 245 |
2012-07-04 | 491 | 491 | 490 | 490 | 600 | 245 |
2012-07-03 | 480 | 480 | 480 | 480 | 500 | 240 |
2012-07-02 | 473 | 487 | 473 | 473 | 15,400 | 236.50 |
2012-06-29 | 447 | 450 | 441 | 450 | 3,200 | 225 |
2012-06-28 | 442 | 448 | 441 | 448 | 3,600 | 224 |
2012-06-27 | 441 | 442 | 441 | 442 | 1,900 | 221 |
2012-06-26 | 438 | 440 | 436 | 440 | 2,200 | 220 |
2012-06-25 | 434 | 438 | 434 | 438 | 800 | 219 |
2012-06-22 | 430 | 430 | 430 | 430 | 200 | 215 |
2012-06-21 | 426 | 430 | 426 | 426 | 1,300 | 213 |
2012-06-20 | 420 | 420 | 420 | 420 | 100 | 210 |
2012-06-19 | 420 | 420 | 420 | 420 | 200 | 210 |
2012-06-18 | 426 | 426 | 418 | 418 | 1,700 | 209 |
2012-06-15 | 427 | 427 | 427 | 427 | 2,600 | 213.50 |
2012-06-14 | 428 | 428 | 427 | 428 | 600 | 214 |
2012-06-13 | 415 | 424 | 415 | 424 | 2,700 | 212 |
2012-06-12 | 414 | 414 | 414 | 414 | 200 | 207 |
2012-06-11 | 415 | 415 | 415 | 415 | 100 | 207.50 |
2012-06-08 | 417 | 417 | 410 | 416 | 2,100 | 208 |
2012-06-07 | 417 | 417 | 416 | 416 | 1,100 | 208 |
2012-06-06 | 415 | 415 | 413 | 414 | 600 | 207 |
2012-06-05 | 407 | 407 | 407 | 407 | 100 | 203.50 |
2012-06-04 | 403 | 403 | 394 | 400 | 1,100 | 200 |
2012-06-01 | 406 | 406 | 403 | 403 | 300 | 201.50 |
2012-05-31 | 396 | 400 | 385 | 400 | 2,400 | 200 |
2012-05-30 | 395 | 396 | 395 | 396 | 700 | 198 |
2012-05-29 | 404 | 404 | 403 | 403 | 1,000 | 201.50 |
2012-05-25 | 408 | 410 | 408 | 410 | 900 | 205 |
2012-05-24 | 401 | 407 | 401 | 407 | 1,100 | 203.50 |
2012-05-23 | 400 | 400 | 400 | 400 | 500 | 200 |
2012-05-22 | 393 | 393 | 387 | 393 | 5,600 | 196.50 |
2012-05-21 | 415 | 415 | 395 | 395 | 4,400 | 197.50 |
2012-05-18 | 410 | 415 | 403 | 415 | 2,600 | 207.50 |
2012-05-17 | 408 | 420 | 408 | 420 | 4,100 | 210 |
2012-05-16 | 438 | 438 | 416 | 416 | 5,000 | 208 |
2012-05-15 | 466 | 470 | 454 | 454 | 3,700 | 227 |
2012-05-14 | 495 | 495 | 478 | 482 | 2,200 | 241 |
2012-05-11 | 487 | 487 | 474 | 487 | 1,600 | 243.50 |
2012-05-10 | 490 | 490 | 474 | 474 | 5,400 | 237 |
2012-05-09 | 489 | 492 | 485 | 492 | 3,200 | 246 |
2012-05-08 | 490 | 490 | 483 | 490 | 1,900 | 245 |
2012-05-07 | 482 | 497 | 482 | 490 | 3,400 | 245 |
2012-05-02 | 518 | 518 | 490 | 510 | 4,800 | 255 |
2012-05-01 | 540 | 540 | 518 | 518 | 4,000 | 259 |
2012-04-27 | 506 | 560 | 506 | 535 | 39,200 | 267.50 |
2012-04-26 | 490 | 490 | 490 | 490 | 6,100 | 245 |
2012-04-25 | 410 | 410 | 410 | 410 | 100 | 205 |
2012-04-24 | 406 | 410 | 406 | 410 | 1,300 | 205 |
2012-04-23 | 414 | 414 | 414 | 414 | 100 | 207 |
2012-04-18 | 401 | 402 | 401 | 402 | 400 | 201 |
2012-04-17 | 409 | 409 | 401 | 401 | 200 | 200.50 |
2012-04-16 | 401 | 401 | 401 | 401 | 200 | 200.50 |
2012-04-13 | 420 | 420 | 420 | 420 | 2,700 | 210 |
2012-04-12 | 418 | 420 | 417 | 420 | 800 | 210 |
2012-04-11 | 411 | 411 | 407 | 410 | 600 | 205 |
2012-04-10 | 418 | 418 | 415 | 415 | 2,200 | 207.50 |
2012-04-09 | 411 | 417 | 411 | 417 | 1,000 | 208.50 |
2012-04-06 | 413 | 413 | 410 | 412 | 600 | 206 |
2012-04-05 | 413 | 413 | 413 | 413 | 100 | 206.50 |
2012-04-04 | 414 | 414 | 410 | 410 | 1,700 | 205 |
2012-04-03 | 402 | 402 | 402 | 402 | 200 | 201 |
2012-04-02 | 398 | 402 | 398 | 401 | 400 | 200.50 |
2012-03-29 | 394 | 394 | 389 | 392 | 1,900 | 196 |
2012-03-28 | 391 | 391 | 391 | 391 | 500 | 195.50 |
2012-03-27 | 410 | 410 | 402 | 402 | 1,100 | 201 |
2012-03-26 | 407 | 410 | 405 | 405 | 3,400 | 202.50 |
2012-03-23 | 407 | 407 | 407 | 407 | 100 | 203.50 |
2012-03-22 | 411 | 415 | 411 | 415 | 300 | 207.50 |
2012-03-21 | 410 | 410 | 410 | 410 | 5,800 | 205 |
2012-03-16 | 424 | 424 | 424 | 424 | 200 | 212 |
2012-03-15 | 416 | 416 | 414 | 414 | 3,000 | 207 |
2012-03-14 | 411 | 422 | 411 | 419 | 1,300 | 209.50 |
2012-03-13 | 424 | 424 | 408 | 409 | 3,000 | 204.50 |
2012-03-12 | 426 | 426 | 424 | 424 | 1,900 | 212 |
2012-03-09 | 422 | 422 | 422 | 422 | 2,200 | 211 |
2012-03-08 | 422 | 423 | 422 | 423 | 1,400 | 211.50 |
2012-03-07 | 426 | 426 | 422 | 422 | 600 | 211 |
2012-03-06 | 428 | 428 | 428 | 428 | 100 | 214 |
2012-03-05 | 424 | 424 | 412 | 412 | 500 | 206 |
2012-03-02 | 425 | 425 | 416 | 416 | 200 | 208 |
2012-02-29 | 412 | 412 | 412 | 412 | 100 | 206 |
2012-02-28 | 412 | 412 | 412 | 412 | 4,100 | 206 |
2012-02-27 | 428 | 428 | 428 | 428 | 200 | 214 |
2012-02-24 | 428 | 428 | 428 | 428 | 200 | 214 |
2012-02-23 | 413 | 427 | 413 | 426 | 400 | 213 |
2012-02-22 | 421 | 421 | 421 | 421 | 200 | 210.50 |
2012-02-21 | 421 | 421 | 421 | 421 | 100 | 210.50 |
2012-02-20 | 421 | 421 | 421 | 421 | 600 | 210.50 |
2012-02-17 | 419 | 420 | 419 | 420 | 3,400 | 210 |
2012-02-16 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
2012-02-15 | 417 | 420 | 404 | 409 | 5,800 | 204.50 |
2012-02-14 | 420 | 420 | 416 | 420 | 1,900 | 210 |
2012-02-13 | 410 | 410 | 409 | 410 | 7,700 | 205 |
2012-02-10 | 419 | 420 | 410 | 410 | 2,100 | 205 |
2012-02-09 | 415 | 419 | 411 | 419 | 1,000 | 209.50 |
2012-02-08 | 400 | 410 | 400 | 410 | 1,400 | 205 |
2012-02-07 | 398 | 399 | 398 | 399 | 300 | 199.50 |
2012-02-06 | 394 | 396 | 382 | 382 | 1,600 | 191 |
2012-02-03 | 393 | 394 | 393 | 394 | 300 | 197 |
2012-02-02 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
2012-02-01 | 390 | 391 | 390 | 390 | 3,700 | 195 |
2012-01-31 | 390 | 390 | 390 | 390 | 300 | 195 |
2012-01-30 | 388 | 388 | 388 | 388 | 100 | 194 |
2012-01-25 | 388 | 388 | 388 | 388 | 400 | 194 |
2012-01-20 | 388 | 389 | 388 | 388 | 1,500 | 194 |
2012-01-19 | 388 | 388 | 388 | 388 | 800 | 194 |
2012-01-16 | 382 | 382 | 382 | 382 | 100 | 191 |
2012-01-13 | 387 | 387 | 382 | 382 | 2,900 | 191 |
2012-01-12 | 393 | 395 | 391 | 395 | 1,100 | 197.50 |
2012-01-11 | 391 | 391 | 391 | 391 | 100 | 195.50 |
2012-01-10 | 385 | 385 | 375 | 375 | 2,800 | 187.50 |
2012-01-06 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
2012-01-05 | 385 | 385 | 384 | 385 | 1,400 | 192.50 |
2012-01-04 | 385 | 385 | 385 | 385 | 900 | 192.50 |
分割・併合履歴 : [2018-09-26]1株→2株