5965 (株)フジマック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30787787787787400393.50
2014-12-29788790782790400395
2014-12-26788788788788500394
2014-12-257907907887882,700394
2014-12-24782783782783700391.50
2014-12-227687827677822,700391
2014-12-19783795783783800391.50
2014-12-18786788786786300393
2014-12-17783783783783300391.50
2014-12-16780780780780100390
2014-12-158078078078071,200403.50
2014-12-12807809806809900404.50
2014-12-11807807807807300403.50
2014-12-108108108098092,300404.50
2014-12-09813813804810800405
2014-12-087908137828133,700406.50
2014-12-05782790782790600395
2014-12-04790790790790400395
2014-12-03795795795795200397.50
2014-12-01765797765795500397.50
2014-11-2878578576576540,500382.50
2014-11-267817957817951,100397.50
2014-11-21796796796796100398
2014-11-20781781781781100390.50
2014-11-19775790775776700388
2014-11-18781781775775900387.50
2014-11-148108107938102,500405
2014-11-13829829793793600396.50
2014-11-128208308098162,100408
2014-11-11790790790790200395
2014-11-107707857707851,400392.50
2014-11-078048048008009,500400
2014-11-068008007998002,300400
2014-11-057907907867894,500394.50
2014-11-0477378875877020,600385
2014-10-318008007737733,200386.50
2014-10-307647697647643,300382
2014-10-29764764764764300382
2014-10-28759759759759100379.50
2014-10-277467617467483,600374
2014-10-22736736736736100368
2014-10-2073374573273250,500366
2014-10-177707907157303,500365
2014-10-158158158158151,200407.50
2014-10-147998007998007,400400
2014-10-1079879879879853,700399
2014-10-0978478478178354,600391.50
2014-10-088008007857998,900399.50
2014-10-078408408308301,100415
2014-10-06831831831831400415.50
2014-10-03831831831831100415.50
2014-10-028308308308302,200415
2014-10-01830831830831200415.50
2014-09-29830830830830400415
2014-09-258308308308301,300415
2014-09-248298298218284,300414
2014-09-228308308298292,000414.50
2014-09-198308308308301,500415
2014-09-1783083082082754,900413.50
2014-09-16834834830830600415
2014-09-128488488338342,300417
2014-09-11844849844849500424.50
2014-09-108308358308351,300417.50
2014-09-09850850849850500425
2014-09-088458458408401,000420
2014-09-05843843843843100421.50
2014-09-04843843843843100421.50
2014-09-038358358258252,400412.50
2014-09-028198308198241,600412
2014-09-01816816816816200408
2014-08-288158158108103,400405
2014-08-278158158158151,000407.50
2014-08-268308308158151,700407.50
2014-08-258338338308301,000415
2014-08-228098258098251,600412.50
2014-08-218158248058243,700412
2014-08-198108208058203,700410
2014-08-18809809809809300404.50
2014-08-158108108098092,900404.50
2014-08-148408408008105,400405
2014-08-1385985983083014,200415
2014-08-128748848748841,200442
2014-08-11873873859859600429.50
2014-08-088638638588581,000429
2014-08-078688788648781,300439
2014-08-06868868868868100434
2014-08-05862862846846800423
2014-08-04871871871871300435.50
2014-08-01862871860860300430
2014-07-31870870862862300431
2014-07-308708708708702,000435
2014-07-288418648418601,200430
2014-07-25836836836836200418
2014-07-24839839835835400417.50
2014-07-238268398268391,700419.50
2014-07-228208218118111,400405.50
2014-07-188428428218211,200410.50
2014-07-17860860842842200421
2014-07-16860860860860100430
2014-07-158718718718711,300435.50
2014-07-14857858856858500429
2014-07-11865865860860200430
2014-07-108808808508508,600425
2014-07-098728808658754,500437.50
2014-07-088608708598701,400435
2014-07-07860860855855200427.50
2014-07-04849850841845700422.50
2014-07-038678678358381,100419
2014-07-0287287286786755,500433.50
2014-07-0188988986987010,500435
2014-06-308288608278593,100429.50
2014-06-278298308248261,300413
2014-06-268188228188202,400410
2014-06-248128148108142,800407
2014-06-23806814806814500407
2014-06-20814814806806400403
2014-06-198128168068062,600403
2014-06-18800813800813200406.50
2014-06-178108128108121,100406
2014-06-16810810809810900405
2014-06-138048187908112,800405.50
2014-06-128128188108181,300409
2014-06-117998087948081,700404
2014-06-107937977937958,600397.50
2014-06-097817887817883,900394
2014-06-06782782782782300391
2014-06-0577778377478210,400391
2014-06-047797797707701,100385
2014-06-037607707607703,100385
2014-06-027517517457451,500372.50
2014-05-30760760760760300380
2014-05-267537597537594,700379.50
2014-05-227337397327394,900369.50
2014-05-217227227207201,500360
2014-05-207277277227271,200363.50
2014-05-197277277167222,000361
2014-05-1673273270271917,700359.50
2014-05-157707887707754,300387.50
2014-05-147807857807801,500390
2014-05-137787787667771,200388.50
2014-05-127947947607634,300381.50
2014-05-097827957827951,600397.50
2014-05-087937937737822,800391
2014-05-077907917787784,400389
2014-05-02807818798801800400.50
2014-05-017828007828006,900400
2014-04-308078077927953,600397.50
2014-04-2881084079581220,400406
2014-04-257607657507654,600382.50
2014-04-24765765763763800381.50
2014-04-22770770770770900385
2014-04-17770785770785700392.50
2014-04-167677747677702,700385
2014-04-157847877787782,900389
2014-04-14793799788799900399.50
2014-04-11810810788800700400
2014-04-108138138138131,100406.50
2014-04-098178177827832,400391.50
2014-04-08817817814814600407
2014-04-07815815807807400403.50
2014-04-04809814803814900407
2014-04-037928107928101,600405
2014-04-02768792768792800396
2014-04-01767771767768900384
2014-03-317657707627702,400385
2014-03-287597687597652,200382.50
2014-03-27742759742759600379.50
2014-03-267567577557551,500377.50
2014-03-257537687537543,800377
2014-03-24744774744774800387
2014-03-207707707517513,000375.50
2014-03-197857857777781,700389
2014-03-187907937807851,500392.50
2014-03-178088157867861,600393
2014-03-148108107928084,100404
2014-03-137978107978005,800400
2014-03-12800800796796500398
2014-03-11795800795800200400
2014-03-108008057957952,100397.50
2014-03-077857997837921,100396
2014-03-067787997677854,800392.50
2014-03-057797937787781,300389
2014-03-047807987807831,600391.50
2014-03-037657797657793,100389.50
2014-02-287607647507645,500382
2014-02-277707707607601,400380
2014-02-267757857707703,700385
2014-02-257907907627625,100381
2014-02-247947947907901,800395
2014-02-217977977807951,000397.50
2014-02-207928057817872,400393.50
2014-02-18800813800813400406.50
2014-02-17805817800800800400
2014-02-1482782776980011,400400
2014-02-138518618208269,200413
2014-02-128749208749075,000453.50
2014-02-108619008618703,900435
2014-02-078658808568561,600428
2014-02-06855856851856500428
2014-02-058988988558551,400427.50
2014-02-048548988338983,400449
2014-02-03919919900914500457
2014-01-31930930902915700457.50
2014-01-309409409319312,500465.50
2014-01-299259489249483,000474
2014-01-279339338859255,100462.50
2014-01-249309309309301,200465
2014-01-239539539409401,200470
2014-01-229469469449463,000473
2014-01-2195595792894610,200473
2014-01-2091894991894915,000474.50
2014-01-179179179099162,900458
2014-01-169139199079153,700457.50
2014-01-158908908828904,400445
2014-01-14887887886886400443
2014-01-108808808758763,300438
2014-01-09872872869869600434.50
2014-01-088778778728721,200436
2014-01-07875875874874200437
2014-01-068608708608606,000430

分割・併合履歴 : [2018-09-26]1株→2株