5965 (株)フジマック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 784 | 797 | 778 | 797 | 10,900 | 398.50 |
| 2015-12-29 | 780 | 780 | 780 | 780 | 400 | 390 |
| 2015-12-28 | 764 | 785 | 764 | 785 | 700 | 392.50 |
| 2015-12-25 | 773 | 773 | 762 | 762 | 1,400 | 381 |
| 2015-12-24 | 772 | 772 | 762 | 762 | 900 | 381 |
| 2015-12-22 | 767 | 772 | 767 | 771 | 3,400 | 385.50 |
| 2015-12-21 | 765 | 766 | 761 | 766 | 72,000 | 383 |
| 2015-12-18 | 781 | 785 | 781 | 785 | 3,300 | 392.50 |
| 2015-12-17 | 785 | 785 | 778 | 785 | 6,500 | 392.50 |
| 2015-12-15 | 790 | 790 | 790 | 790 | 1,400 | 395 |
| 2015-12-14 | 804 | 804 | 778 | 787 | 5,900 | 393.50 |
| 2015-12-11 | 808 | 809 | 808 | 809 | 600 | 404.50 |
| 2015-12-10 | 809 | 809 | 799 | 799 | 3,200 | 399.50 |
| 2015-12-09 | 808 | 808 | 800 | 803 | 800 | 401.50 |
| 2015-12-08 | 814 | 814 | 799 | 799 | 200 | 399.50 |
| 2015-12-07 | 802 | 802 | 802 | 802 | 100 | 401 |
| 2015-12-04 | 795 | 795 | 787 | 787 | 300 | 393.50 |
| 2015-12-03 | 794 | 794 | 787 | 791 | 700 | 395.50 |
| 2015-12-02 | 814 | 814 | 780 | 785 | 11,100 | 392.50 |
| 2015-12-01 | 800 | 809 | 799 | 799 | 600 | 399.50 |
| 2015-11-30 | 811 | 815 | 810 | 810 | 2,400 | 405 |
| 2015-11-27 | 807 | 807 | 807 | 807 | 200 | 403.50 |
| 2015-11-24 | 796 | 800 | 793 | 793 | 1,800 | 396.50 |
| 2015-11-20 | 795 | 802 | 794 | 795 | 2,200 | 397.50 |
| 2015-11-19 | 794 | 795 | 794 | 794 | 1,400 | 397 |
| 2015-11-18 | 790 | 794 | 790 | 794 | 1,100 | 397 |
| 2015-11-17 | 806 | 812 | 791 | 791 | 600 | 395.50 |
| 2015-11-16 | 802 | 802 | 791 | 791 | 1,700 | 395.50 |
| 2015-11-13 | 816 | 816 | 800 | 800 | 7,300 | 400 |
| 2015-11-12 | 807 | 809 | 801 | 808 | 1,500 | 404 |
| 2015-11-11 | 850 | 850 | 794 | 806 | 19,500 | 403 |
| 2015-11-10 | 888 | 888 | 882 | 882 | 2,300 | 441 |
| 2015-11-09 | 907 | 907 | 902 | 903 | 4,900 | 451.50 |
| 2015-11-06 | 901 | 902 | 900 | 902 | 500 | 451 |
| 2015-11-05 | 896 | 896 | 896 | 896 | 200 | 448 |
| 2015-11-04 | 895 | 895 | 890 | 895 | 400 | 447.50 |
| 2015-11-02 | 885 | 895 | 885 | 895 | 1,700 | 447.50 |
| 2015-10-30 | 867 | 889 | 861 | 889 | 3,700 | 444.50 |
| 2015-10-29 | 890 | 895 | 890 | 895 | 1,700 | 447.50 |
| 2015-10-28 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2015-10-27 | 900 | 909 | 884 | 884 | 800 | 442 |
| 2015-10-26 | 882 | 900 | 882 | 899 | 5,400 | 449.50 |
| 2015-10-23 | 860 | 882 | 860 | 882 | 2,500 | 441 |
| 2015-10-22 | 852 | 860 | 852 | 860 | 600 | 430 |
| 2015-10-21 | 852 | 852 | 839 | 844 | 3,000 | 422 |
| 2015-10-20 | 882 | 882 | 882 | 882 | 100 | 441 |
| 2015-10-19 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2015-10-16 | 856 | 857 | 855 | 857 | 400 | 428.50 |
| 2015-10-15 | 830 | 858 | 830 | 858 | 1,800 | 429 |
| 2015-10-14 | 845 | 845 | 826 | 840 | 3,400 | 420 |
| 2015-10-13 | 830 | 850 | 830 | 830 | 6,500 | 415 |
| 2015-10-09 | 815 | 850 | 815 | 834 | 8,600 | 417 |
| 2015-10-08 | 830 | 830 | 830 | 830 | 200 | 415 |
| 2015-10-07 | 831 | 831 | 831 | 831 | 100 | 415.50 |
| 2015-10-06 | 817 | 818 | 817 | 817 | 400 | 408.50 |
| 2015-10-05 | 804 | 805 | 804 | 805 | 300 | 402.50 |
| 2015-10-02 | 803 | 803 | 803 | 803 | 200 | 401.50 |
| 2015-10-01 | 794 | 797 | 788 | 791 | 500 | 395.50 |
| 2015-09-30 | 783 | 809 | 783 | 809 | 800 | 404.50 |
| 2015-09-29 | 809 | 809 | 798 | 798 | 200 | 399 |
| 2015-09-28 | 781 | 813 | 781 | 813 | 3,500 | 406.50 |
| 2015-09-25 | 800 | 810 | 800 | 810 | 700 | 405 |
| 2015-09-24 | 790 | 790 | 785 | 785 | 500 | 392.50 |
| 2015-09-18 | 813 | 820 | 810 | 820 | 1,700 | 410 |
| 2015-09-17 | 807 | 807 | 807 | 807 | 300 | 403.50 |
| 2015-09-16 | 837 | 839 | 791 | 807 | 4,500 | 403.50 |
| 2015-09-15 | 841 | 841 | 838 | 838 | 1,900 | 419 |
| 2015-09-14 | 837 | 838 | 836 | 838 | 600 | 419 |
| 2015-09-11 | 797 | 814 | 793 | 814 | 900 | 407 |
| 2015-09-10 | 780 | 796 | 780 | 783 | 1,400 | 391.50 |
| 2015-09-09 | 815 | 815 | 805 | 814 | 800 | 407 |
| 2015-09-08 | 823 | 823 | 800 | 805 | 3,000 | 402.50 |
| 2015-09-07 | 824 | 824 | 824 | 824 | 200 | 412 |
| 2015-09-04 | 839 | 839 | 790 | 790 | 1,100 | 395 |
| 2015-09-03 | 825 | 840 | 825 | 839 | 900 | 419.50 |
| 2015-09-02 | 815 | 815 | 815 | 815 | 100 | 407.50 |
| 2015-09-01 | 838 | 838 | 813 | 813 | 800 | 406.50 |
| 2015-08-31 | 840 | 840 | 820 | 826 | 8,900 | 413 |
| 2015-08-28 | 825 | 826 | 825 | 826 | 800 | 413 |
| 2015-08-27 | 777 | 797 | 777 | 797 | 1,900 | 398.50 |
| 2015-08-26 | 777 | 777 | 755 | 777 | 4,600 | 388.50 |
| 2015-08-25 | 777 | 777 | 735 | 777 | 13,900 | 388.50 |
| 2015-08-24 | 819 | 819 | 790 | 790 | 4,000 | 395 |
| 2015-08-21 | 818 | 818 | 803 | 818 | 2,200 | 409 |
| 2015-08-20 | 835 | 835 | 817 | 818 | 4,700 | 409 |
| 2015-08-19 | 848 | 848 | 847 | 847 | 22,000 | 423.50 |
| 2015-08-18 | 844 | 850 | 844 | 849 | 2,600 | 424.50 |
| 2015-08-17 | 820 | 833 | 820 | 820 | 400 | 410 |
| 2015-08-14 | 823 | 825 | 823 | 825 | 2,500 | 412.50 |
| 2015-08-13 | 825 | 850 | 816 | 835 | 16,100 | 417.50 |
| 2015-08-12 | 835 | 835 | 825 | 825 | 5,400 | 412.50 |
| 2015-08-11 | 840 | 840 | 835 | 835 | 3,600 | 417.50 |
| 2015-08-10 | 849 | 849 | 836 | 840 | 30,500 | 420 |
| 2015-08-07 | 848 | 855 | 848 | 849 | 2,700 | 424.50 |
| 2015-08-06 | 857 | 857 | 849 | 849 | 1,600 | 424.50 |
| 2015-08-05 | 850 | 850 | 850 | 850 | 1,600 | 425 |
| 2015-08-04 | 852 | 853 | 849 | 850 | 2,200 | 425 |
| 2015-08-03 | 846 | 855 | 846 | 847 | 3,000 | 423.50 |
| 2015-07-31 | 859 | 859 | 844 | 845 | 2,800 | 422.50 |
| 2015-07-30 | 857 | 857 | 851 | 854 | 2,500 | 427 |
| 2015-07-29 | 852 | 852 | 851 | 851 | 300 | 425.50 |
| 2015-07-28 | 850 | 850 | 850 | 850 | 11,500 | 425 |
| 2015-07-27 | 842 | 857 | 842 | 857 | 7,700 | 428.50 |
| 2015-07-24 | 859 | 859 | 846 | 846 | 1,800 | 423 |
| 2015-07-23 | 848 | 859 | 847 | 859 | 4,600 | 429.50 |
| 2015-07-22 | 863 | 863 | 845 | 860 | 1,600 | 430 |
| 2015-07-21 | 865 | 865 | 863 | 863 | 700 | 431.50 |
| 2015-07-17 | 855 | 864 | 855 | 863 | 700 | 431.50 |
| 2015-07-16 | 860 | 860 | 860 | 860 | 500 | 430 |
| 2015-07-15 | 850 | 859 | 850 | 859 | 2,800 | 429.50 |
| 2015-07-14 | 858 | 861 | 852 | 860 | 1,000 | 430 |
| 2015-07-13 | 849 | 850 | 843 | 843 | 5,100 | 421.50 |
| 2015-07-10 | 849 | 850 | 845 | 850 | 3,400 | 425 |
| 2015-07-09 | 841 | 865 | 825 | 865 | 3,600 | 432.50 |
| 2015-07-08 | 864 | 864 | 828 | 845 | 4,000 | 422.50 |
| 2015-07-07 | 849 | 860 | 849 | 860 | 700 | 430 |
| 2015-07-06 | 866 | 866 | 849 | 849 | 1,900 | 424.50 |
| 2015-07-03 | 877 | 877 | 860 | 862 | 3,600 | 431 |
| 2015-07-02 | 886 | 886 | 860 | 862 | 4,500 | 431 |
| 2015-07-01 | 883 | 885 | 880 | 885 | 9,800 | 442.50 |
| 2015-06-30 | 856 | 884 | 856 | 884 | 5,400 | 442 |
| 2015-06-29 | 866 | 870 | 840 | 855 | 3,800 | 427.50 |
| 2015-06-26 | 868 | 875 | 868 | 875 | 1,500 | 437.50 |
| 2015-06-25 | 867 | 869 | 865 | 869 | 1,800 | 434.50 |
| 2015-06-24 | 870 | 870 | 864 | 864 | 1,400 | 432 |
| 2015-06-23 | 850 | 876 | 850 | 868 | 600 | 434 |
| 2015-06-22 | 844 | 860 | 844 | 850 | 900 | 425 |
| 2015-06-19 | 839 | 843 | 839 | 843 | 1,100 | 421.50 |
| 2015-06-18 | 861 | 870 | 839 | 839 | 10,900 | 419.50 |
| 2015-06-17 | 861 | 870 | 861 | 861 | 1,400 | 430.50 |
| 2015-06-16 | 862 | 866 | 860 | 866 | 1,700 | 433 |
| 2015-06-15 | 854 | 860 | 854 | 860 | 6,100 | 430 |
| 2015-06-12 | 853 | 855 | 853 | 855 | 2,600 | 427.50 |
| 2015-06-11 | 847 | 854 | 824 | 853 | 3,600 | 426.50 |
| 2015-06-10 | 855 | 895 | 848 | 848 | 5,200 | 424 |
| 2015-06-09 | 845 | 846 | 837 | 841 | 1,000 | 420.50 |
| 2015-06-08 | 840 | 840 | 825 | 830 | 4,500 | 415 |
| 2015-06-05 | 843 | 843 | 821 | 839 | 5,000 | 419.50 |
| 2015-06-04 | 848 | 848 | 820 | 845 | 1,200 | 422.50 |
| 2015-06-03 | 845 | 847 | 844 | 844 | 2,400 | 422 |
| 2015-06-02 | 833 | 833 | 833 | 833 | 100 | 416.50 |
| 2015-06-01 | 825 | 830 | 825 | 830 | 800 | 415 |
| 2015-05-29 | 820 | 825 | 820 | 825 | 6,300 | 412.50 |
| 2015-05-28 | 811 | 820 | 811 | 820 | 1,300 | 410 |
| 2015-05-27 | 815 | 815 | 811 | 811 | 200 | 405.50 |
| 2015-05-26 | 810 | 810 | 810 | 810 | 100 | 405 |
| 2015-05-25 | 810 | 815 | 805 | 805 | 2,900 | 402.50 |
| 2015-05-22 | 816 | 816 | 797 | 800 | 11,200 | 400 |
| 2015-05-21 | 802 | 817 | 802 | 804 | 2,400 | 402 |
| 2015-05-20 | 815 | 820 | 798 | 799 | 8,900 | 399.50 |
| 2015-05-19 | 817 | 817 | 817 | 817 | 100 | 408.50 |
| 2015-05-18 | 801 | 806 | 801 | 805 | 1,900 | 402.50 |
| 2015-05-15 | 805 | 820 | 805 | 811 | 7,200 | 405.50 |
| 2015-05-14 | 829 | 829 | 811 | 815 | 2,100 | 407.50 |
| 2015-05-13 | 830 | 836 | 800 | 829 | 12,100 | 414.50 |
| 2015-05-12 | 814 | 814 | 814 | 814 | 200 | 407 |
| 2015-05-11 | 814 | 814 | 806 | 806 | 500 | 403 |
| 2015-05-08 | 783 | 820 | 783 | 800 | 12,500 | 400 |
| 2015-05-07 | 815 | 820 | 795 | 795 | 3,200 | 397.50 |
| 2015-05-01 | 815 | 815 | 805 | 814 | 1,100 | 407 |
| 2015-04-30 | 810 | 810 | 805 | 805 | 37,900 | 402.50 |
| 2015-04-28 | 792 | 800 | 790 | 790 | 2,800 | 395 |
| 2015-04-27 | 815 | 820 | 793 | 800 | 17,400 | 400 |
| 2015-04-23 | 783 | 785 | 778 | 778 | 2,100 | 389 |
| 2015-04-22 | 769 | 769 | 769 | 769 | 200 | 384.50 |
| 2015-04-21 | 784 | 787 | 784 | 787 | 1,300 | 393.50 |
| 2015-04-20 | 770 | 785 | 770 | 784 | 1,200 | 392 |
| 2015-04-17 | 768 | 768 | 768 | 768 | 100 | 384 |
| 2015-04-15 | 774 | 783 | 764 | 783 | 5,900 | 391.50 |
| 2015-04-14 | 775 | 775 | 772 | 774 | 3,200 | 387 |
| 2015-04-13 | 760 | 760 | 760 | 760 | 200 | 380 |
| 2015-04-10 | 754 | 760 | 754 | 760 | 1,300 | 380 |
| 2015-04-09 | 777 | 777 | 753 | 760 | 1,000 | 380 |
| 2015-04-08 | 779 | 779 | 777 | 777 | 400 | 388.50 |
| 2015-04-07 | 765 | 765 | 765 | 765 | 200 | 382.50 |
| 2015-04-06 | 756 | 756 | 751 | 751 | 200 | 375.50 |
| 2015-04-03 | 752 | 752 | 750 | 750 | 300 | 375 |
| 2015-04-02 | 750 | 750 | 737 | 737 | 1,400 | 368.50 |
| 2015-03-31 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2015-03-27 | 753 | 753 | 753 | 753 | 100 | 376.50 |
| 2015-03-26 | 760 | 760 | 755 | 755 | 2,300 | 377.50 |
| 2015-03-25 | 766 | 766 | 766 | 766 | 100 | 383 |
| 2015-03-24 | 765 | 773 | 765 | 765 | 5,400 | 382.50 |
| 2015-03-23 | 785 | 785 | 785 | 785 | 400 | 392.50 |
| 2015-03-20 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2015-03-19 | 785 | 785 | 785 | 785 | 100 | 392.50 |
| 2015-03-18 | 794 | 799 | 784 | 790 | 1,200 | 395 |
| 2015-03-17 | 800 | 800 | 780 | 794 | 1,400 | 397 |
| 2015-03-16 | 775 | 798 | 774 | 798 | 2,400 | 399 |
| 2015-03-13 | 770 | 775 | 770 | 775 | 2,400 | 387.50 |
| 2015-03-12 | 773 | 773 | 768 | 771 | 1,300 | 385.50 |
| 2015-03-11 | 762 | 765 | 762 | 765 | 400 | 382.50 |
| 2015-03-10 | 766 | 766 | 762 | 762 | 700 | 381 |
| 2015-03-09 | 770 | 770 | 770 | 770 | 300 | 385 |
| 2015-03-06 | 758 | 765 | 758 | 758 | 900 | 379 |
| 2015-03-05 | 773 | 773 | 758 | 758 | 1,100 | 379 |
| 2015-03-04 | 773 | 773 | 760 | 760 | 400 | 380 |
| 2015-03-03 | 773 | 773 | 773 | 773 | 200 | 386.50 |
| 2015-02-27 | 774 | 774 | 773 | 773 | 4,600 | 386.50 |
| 2015-02-26 | 762 | 762 | 762 | 762 | 100 | 381 |
| 2015-02-20 | 750 | 762 | 750 | 762 | 1,300 | 381 |
| 2015-02-19 | 755 | 755 | 754 | 754 | 900 | 377 |
| 2015-02-18 | 754 | 765 | 753 | 764 | 2,300 | 382 |
| 2015-02-16 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2015-02-13 | 749 | 749 | 749 | 749 | 2,300 | 374.50 |
| 2015-02-12 | 750 | 753 | 750 | 751 | 500 | 375.50 |
| 2015-02-10 | 739 | 755 | 739 | 755 | 1,000 | 377.50 |
| 2015-02-09 | 775 | 775 | 730 | 739 | 8,100 | 369.50 |
| 2015-02-06 | 765 | 765 | 750 | 765 | 2,100 | 382.50 |
| 2015-02-05 | 776 | 776 | 754 | 755 | 4,800 | 377.50 |
| 2015-02-04 | 767 | 767 | 767 | 767 | 2,800 | 383.50 |
| 2015-02-03 | 799 | 799 | 756 | 767 | 6,200 | 383.50 |
| 2015-01-30 | 786 | 790 | 786 | 790 | 400 | 395 |
| 2015-01-29 | 787 | 792 | 787 | 792 | 700 | 396 |
| 2015-01-28 | 794 | 794 | 792 | 792 | 800 | 396 |
| 2015-01-27 | 797 | 802 | 794 | 794 | 3,100 | 397 |
| 2015-01-26 | 825 | 825 | 795 | 823 | 1,600 | 411.50 |
| 2015-01-21 | 818 | 819 | 818 | 819 | 3,200 | 409.50 |
| 2015-01-20 | 817 | 817 | 810 | 814 | 400 | 407 |
| 2015-01-16 | 810 | 822 | 800 | 805 | 2,600 | 402.50 |
| 2015-01-15 | 810 | 820 | 810 | 820 | 8,200 | 410 |
| 2015-01-14 | 808 | 818 | 796 | 815 | 5,300 | 407.50 |
| 2015-01-13 | 794 | 809 | 794 | 809 | 500 | 404.50 |
| 2015-01-09 | 790 | 794 | 790 | 794 | 800 | 397 |
| 2015-01-08 | 783 | 800 | 783 | 800 | 2,200 | 400 |
| 2015-01-07 | 783 | 783 | 783 | 783 | 200 | 391.50 |
| 2015-01-06 | 785 | 785 | 782 | 785 | 700 | 392.50 |
| 2015-01-05 | 773 | 790 | 773 | 790 | 1,400 | 395 |
分割・併合履歴 ： [2018-09-26]1株→2株
