5965 (株)フジマック の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 891 | 911 | 891 | 911 | 10,600 | 455.50 |
2016-12-29 | 913 | 913 | 906 | 906 | 200 | 453 |
2016-12-28 | 906 | 913 | 886 | 913 | 5,600 | 456.50 |
2016-12-27 | 913 | 924 | 913 | 924 | 1,300 | 462 |
2016-12-26 | 921 | 930 | 921 | 928 | 5,000 | 464 |
2016-12-22 | 927 | 929 | 919 | 919 | 2,000 | 459.50 |
2016-12-21 | 915 | 929 | 902 | 929 | 5,000 | 464.50 |
2016-12-20 | 910 | 920 | 906 | 908 | 1,200 | 454 |
2016-12-19 | 899 | 910 | 899 | 904 | 3,800 | 452 |
2016-12-16 | 895 | 895 | 887 | 895 | 3,500 | 447.50 |
2016-12-15 | 899 | 899 | 886 | 886 | 3,700 | 443 |
2016-12-14 | 891 | 891 | 886 | 887 | 1,100 | 443.50 |
2016-12-13 | 891 | 891 | 885 | 886 | 1,200 | 443 |
2016-12-12 | 883 | 890 | 883 | 890 | 4,300 | 445 |
2016-12-09 | 874 | 875 | 874 | 875 | 2,200 | 437.50 |
2016-12-08 | 879 | 882 | 874 | 874 | 2,200 | 437 |
2016-12-07 | 894 | 894 | 863 | 873 | 1,800 | 436.50 |
2016-12-06 | 881 | 881 | 875 | 880 | 2,400 | 440 |
2016-12-05 | 887 | 887 | 858 | 875 | 2,500 | 437.50 |
2016-12-02 | 880 | 880 | 866 | 880 | 2,200 | 440 |
2016-12-01 | 860 | 880 | 860 | 865 | 5,000 | 432.50 |
2016-11-30 | 850 | 860 | 850 | 860 | 2,700 | 430 |
2016-11-29 | 859 | 859 | 859 | 859 | 2,000 | 429.50 |
2016-11-28 | 860 | 860 | 855 | 860 | 700 | 430 |
2016-11-25 | 860 | 860 | 860 | 860 | 100 | 430 |
2016-11-24 | 859 | 859 | 849 | 849 | 2,500 | 424.50 |
2016-11-22 | 856 | 856 | 845 | 849 | 1,400 | 424.50 |
2016-11-21 | 836 | 849 | 836 | 846 | 2,100 | 423 |
2016-11-18 | 836 | 854 | 831 | 831 | 2,800 | 415.50 |
2016-11-17 | 849 | 849 | 834 | 834 | 400 | 417 |
2016-11-16 | 848 | 852 | 844 | 852 | 1,400 | 426 |
2016-11-15 | 850 | 850 | 848 | 848 | 3,500 | 424 |
2016-11-14 | 835 | 838 | 813 | 835 | 6,000 | 417.50 |
2016-11-11 | 850 | 865 | 847 | 847 | 2,900 | 423.50 |
2016-11-10 | 839 | 850 | 835 | 850 | 4,300 | 425 |
2016-11-09 | 830 | 831 | 801 | 805 | 4,500 | 402.50 |
2016-11-08 | 856 | 856 | 830 | 830 | 3,400 | 415 |
2016-11-07 | 842 | 850 | 842 | 850 | 1,800 | 425 |
2016-11-04 | 850 | 850 | 823 | 842 | 900 | 421 |
2016-11-02 | 855 | 855 | 850 | 850 | 500 | 425 |
2016-11-01 | 855 | 855 | 838 | 853 | 1,600 | 426.50 |
2016-10-31 | 859 | 859 | 850 | 855 | 5,000 | 427.50 |
2016-10-28 | 834 | 845 | 834 | 834 | 1,500 | 417 |
2016-10-27 | 823 | 830 | 823 | 830 | 2,700 | 415 |
2016-10-26 | 816 | 823 | 815 | 819 | 9,200 | 409.50 |
2016-10-25 | 833 | 833 | 825 | 831 | 1,800 | 415.50 |
2016-10-24 | 837 | 837 | 807 | 821 | 2,500 | 410.50 |
2016-10-20 | 834 | 835 | 834 | 835 | 200 | 417.50 |
2016-10-19 | 840 | 840 | 840 | 840 | 400 | 420 |
2016-10-17 | 850 | 850 | 821 | 835 | 2,300 | 417.50 |
2016-10-13 | 821 | 821 | 800 | 815 | 5,700 | 407.50 |
2016-10-12 | 838 | 838 | 821 | 821 | 3,900 | 410.50 |
2016-10-11 | 858 | 858 | 840 | 840 | 1,700 | 420 |
2016-10-07 | 842 | 857 | 842 | 843 | 1,300 | 421.50 |
2016-10-06 | 849 | 849 | 839 | 840 | 1,400 | 420 |
2016-10-05 | 850 | 850 | 849 | 849 | 400 | 424.50 |
2016-10-04 | 862 | 862 | 847 | 847 | 2,200 | 423.50 |
2016-10-03 | 862 | 862 | 850 | 850 | 800 | 425 |
2016-09-30 | 855 | 858 | 850 | 850 | 3,300 | 425 |
2016-09-28 | 841 | 855 | 841 | 855 | 600 | 427.50 |
2016-09-27 | 851 | 851 | 851 | 851 | 100 | 425.50 |
2016-09-26 | 844 | 855 | 843 | 853 | 2,900 | 426.50 |
2016-09-23 | 850 | 852 | 849 | 852 | 3,000 | 426 |
2016-09-21 | 841 | 850 | 837 | 850 | 3,900 | 425 |
2016-09-20 | 841 | 850 | 835 | 850 | 12,900 | 425 |
2016-09-16 | 845 | 845 | 824 | 836 | 7,200 | 418 |
2016-09-15 | 849 | 849 | 822 | 824 | 3,800 | 412 |
2016-09-14 | 829 | 830 | 820 | 820 | 800 | 410 |
2016-09-13 | 830 | 836 | 818 | 818 | 1,400 | 409 |
2016-09-12 | 829 | 829 | 816 | 816 | 4,000 | 408 |
2016-09-09 | 782 | 830 | 782 | 830 | 18,500 | 415 |
2016-09-08 | 788 | 788 | 773 | 773 | 400 | 386.50 |
2016-09-07 | 787 | 787 | 759 | 774 | 2,700 | 387 |
2016-09-06 | 790 | 790 | 770 | 780 | 2,000 | 390 |
2016-09-05 | 786 | 790 | 786 | 790 | 1,400 | 395 |
2016-09-02 | 790 | 799 | 751 | 764 | 8,000 | 382 |
2016-09-01 | 760 | 762 | 760 | 761 | 1,200 | 380.50 |
2016-08-31 | 760 | 760 | 745 | 746 | 13,500 | 373 |
2016-08-30 | 760 | 760 | 760 | 760 | 1,300 | 380 |
2016-08-25 | 754 | 754 | 754 | 754 | 300 | 377 |
2016-08-22 | 754 | 754 | 754 | 754 | 300 | 377 |
2016-08-19 | 784 | 784 | 754 | 754 | 2,400 | 377 |
2016-08-18 | 764 | 784 | 764 | 784 | 700 | 392 |
2016-08-17 | 765 | 765 | 760 | 764 | 900 | 382 |
2016-08-16 | 765 | 765 | 760 | 760 | 200 | 380 |
2016-08-15 | 787 | 787 | 754 | 754 | 3,600 | 377 |
2016-08-12 | 760 | 762 | 746 | 746 | 2,300 | 373 |
2016-08-10 | 740 | 749 | 740 | 740 | 4,400 | 370 |
2016-08-09 | 729 | 729 | 725 | 725 | 300 | 362.50 |
2016-08-08 | 725 | 730 | 725 | 730 | 400 | 365 |
2016-08-05 | 715 | 715 | 715 | 715 | 100 | 357.50 |
2016-08-04 | 704 | 704 | 704 | 704 | 100 | 352 |
2016-08-03 | 696 | 696 | 694 | 694 | 500 | 347 |
2016-08-02 | 704 | 704 | 704 | 704 | 100 | 352 |
2016-07-29 | 695 | 695 | 695 | 695 | 500 | 347.50 |
2016-07-28 | 746 | 746 | 688 | 693 | 8,900 | 346.50 |
2016-07-22 | 716 | 747 | 716 | 747 | 300 | 373.50 |
2016-07-21 | 740 | 745 | 740 | 745 | 1,200 | 372.50 |
2016-07-20 | 741 | 741 | 740 | 740 | 900 | 370 |
2016-07-19 | 740 | 742 | 740 | 741 | 900 | 370.50 |
2016-07-15 | 734 | 734 | 727 | 727 | 2,800 | 363.50 |
2016-07-14 | 727 | 727 | 725 | 725 | 900 | 362.50 |
2016-07-13 | 740 | 740 | 710 | 712 | 4,800 | 356 |
2016-07-12 | 744 | 744 | 744 | 744 | 200 | 372 |
2016-07-11 | 745 | 745 | 745 | 745 | 100 | 372.50 |
2016-07-08 | 745 | 745 | 745 | 745 | 2,300 | 372.50 |
2016-07-07 | 741 | 741 | 735 | 740 | 600 | 370 |
2016-07-06 | 730 | 740 | 728 | 733 | 1,800 | 366.50 |
2016-07-05 | 724 | 725 | 724 | 725 | 200 | 362.50 |
2016-07-04 | 724 | 724 | 724 | 724 | 200 | 362 |
2016-07-01 | 719 | 719 | 719 | 719 | 10,100 | 359.50 |
2016-06-30 | 730 | 730 | 702 | 720 | 7,300 | 360 |
2016-06-29 | 698 | 700 | 698 | 700 | 700 | 350 |
2016-06-28 | 685 | 685 | 685 | 685 | 100 | 342.50 |
2016-06-24 | 678 | 678 | 662 | 662 | 3,200 | 331 |
2016-06-23 | 677 | 677 | 677 | 677 | 100 | 338.50 |
2016-06-22 | 685 | 685 | 678 | 680 | 2,100 | 340 |
2016-06-21 | 680 | 685 | 679 | 685 | 1,400 | 342.50 |
2016-06-20 | 696 | 696 | 695 | 695 | 300 | 347.50 |
2016-06-17 | 695 | 695 | 695 | 695 | 300 | 347.50 |
2016-06-16 | 701 | 715 | 695 | 695 | 1,700 | 347.50 |
2016-06-15 | 733 | 733 | 700 | 700 | 4,000 | 350 |
2016-06-14 | 743 | 743 | 711 | 718 | 1,400 | 359 |
2016-06-13 | 759 | 759 | 743 | 743 | 800 | 371.50 |
2016-06-10 | 746 | 757 | 740 | 757 | 2,400 | 378.50 |
2016-06-09 | 761 | 761 | 760 | 761 | 400 | 380.50 |
2016-06-08 | 754 | 755 | 754 | 755 | 500 | 377.50 |
2016-06-07 | 745 | 745 | 745 | 745 | 3,600 | 372.50 |
2016-06-06 | 730 | 730 | 728 | 730 | 400 | 365 |
2016-06-03 | 728 | 728 | 728 | 728 | 200 | 364 |
2016-06-02 | 725 | 725 | 725 | 725 | 100 | 362.50 |
2016-06-01 | 725 | 725 | 725 | 725 | 100 | 362.50 |
2016-05-31 | 730 | 730 | 730 | 730 | 2,000 | 365 |
2016-05-30 | 750 | 750 | 735 | 735 | 200 | 367.50 |
2016-05-27 | 740 | 740 | 740 | 740 | 100 | 370 |
2016-05-26 | 742 | 742 | 742 | 742 | 200 | 371 |
2016-05-25 | 738 | 739 | 738 | 739 | 300 | 369.50 |
2016-05-24 | 735 | 735 | 735 | 735 | 300 | 367.50 |
2016-05-23 | 734 | 734 | 734 | 734 | 100 | 367 |
2016-05-19 | 723 | 723 | 721 | 721 | 300 | 360.50 |
2016-05-18 | 737 | 737 | 737 | 737 | 100 | 368.50 |
2016-05-17 | 730 | 730 | 730 | 730 | 300 | 365 |
2016-05-16 | 727 | 730 | 727 | 730 | 600 | 365 |
2016-05-13 | 730 | 730 | 730 | 730 | 2,500 | 365 |
2016-05-12 | 731 | 731 | 715 | 715 | 700 | 357.50 |
2016-05-11 | 723 | 725 | 720 | 720 | 700 | 360 |
2016-05-10 | 711 | 711 | 711 | 711 | 500 | 355.50 |
2016-05-09 | 729 | 729 | 729 | 729 | 800 | 364.50 |
2016-05-06 | 702 | 702 | 702 | 702 | 1,100 | 351 |
2016-05-02 | 706 | 706 | 667 | 702 | 3,700 | 351 |
2016-04-28 | 759 | 759 | 706 | 706 | 2,200 | 353 |
2016-04-27 | 730 | 760 | 730 | 755 | 2,500 | 377.50 |
2016-04-26 | 716 | 716 | 716 | 716 | 100 | 358 |
2016-04-25 | 716 | 716 | 716 | 716 | 100 | 358 |
2016-04-22 | 745 | 745 | 745 | 745 | 200 | 372.50 |
2016-04-21 | 730 | 730 | 730 | 730 | 500 | 365 |
2016-04-20 | 720 | 745 | 720 | 730 | 500 | 365 |
2016-04-19 | 719 | 720 | 719 | 720 | 1,700 | 360 |
2016-04-18 | 720 | 720 | 707 | 707 | 200 | 353.50 |
2016-04-15 | 700 | 720 | 700 | 720 | 3,700 | 360 |
2016-04-14 | 705 | 705 | 704 | 705 | 3,200 | 352.50 |
2016-04-13 | 719 | 719 | 719 | 719 | 100 | 359.50 |
2016-04-12 | 726 | 726 | 705 | 705 | 2,000 | 352.50 |
2016-04-11 | 744 | 744 | 715 | 715 | 2,600 | 357.50 |
2016-04-08 | 730 | 740 | 730 | 740 | 1,500 | 370 |
2016-04-07 | 747 | 747 | 747 | 747 | 100 | 373.50 |
2016-04-06 | 738 | 739 | 738 | 738 | 800 | 369 |
2016-04-05 | 753 | 753 | 733 | 733 | 600 | 366.50 |
2016-04-04 | 760 | 760 | 732 | 732 | 300 | 366 |
2016-04-01 | 727 | 727 | 727 | 727 | 100 | 363.50 |
2016-03-30 | 720 | 720 | 720 | 720 | 200 | 360 |
2016-03-25 | 721 | 724 | 720 | 720 | 2,000 | 360 |
2016-03-24 | 711 | 711 | 711 | 711 | 400 | 355.50 |
2016-03-23 | 698 | 735 | 697 | 710 | 1,600 | 355 |
2016-03-22 | 691 | 698 | 691 | 698 | 1,700 | 349 |
2016-03-18 | 689 | 689 | 689 | 689 | 100 | 344.50 |
2016-03-15 | 683 | 683 | 675 | 675 | 2,500 | 337.50 |
2016-03-14 | 684 | 684 | 680 | 683 | 700 | 341.50 |
2016-03-11 | 674 | 674 | 674 | 674 | 100 | 337 |
2016-03-10 | 661 | 664 | 661 | 664 | 1,300 | 332 |
2016-03-09 | 686 | 686 | 664 | 664 | 2,000 | 332 |
2016-03-08 | 679 | 679 | 666 | 666 | 600 | 333 |
2016-03-07 | 680 | 680 | 666 | 669 | 500 | 334.50 |
2016-03-04 | 670 | 680 | 670 | 680 | 400 | 340 |
2016-03-03 | 655 | 670 | 654 | 670 | 1,000 | 335 |
2016-03-02 | 656 | 656 | 656 | 656 | 400 | 328 |
2016-03-01 | 630 | 650 | 630 | 650 | 800 | 325 |
2016-02-25 | 639 | 639 | 639 | 639 | 100 | 319.50 |
2016-02-19 | 635 | 635 | 635 | 635 | 400 | 317.50 |
2016-02-18 | 655 | 655 | 655 | 655 | 300 | 327.50 |
2016-02-15 | 656 | 656 | 655 | 655 | 2,800 | 327.50 |
2016-02-12 | 612 | 648 | 612 | 624 | 2,800 | 312 |
2016-02-10 | 632 | 650 | 626 | 632 | 90,800 | 316 |
2016-02-09 | 691 | 691 | 682 | 682 | 800 | 341 |
2016-02-08 | 691 | 691 | 691 | 691 | 200 | 345.50 |
2016-02-05 | 698 | 698 | 698 | 698 | 1,100 | 349 |
2016-02-04 | 706 | 706 | 698 | 698 | 200 | 349 |
2016-02-03 | 707 | 707 | 707 | 707 | 100 | 353.50 |
2016-02-02 | 707 | 707 | 707 | 707 | 100 | 353.50 |
2016-02-01 | 696 | 697 | 696 | 697 | 500 | 348.50 |
2016-01-29 | 682 | 682 | 682 | 682 | 300 | 341 |
2016-01-25 | 682 | 682 | 682 | 682 | 100 | 341 |
2016-01-22 | 687 | 687 | 651 | 669 | 5,000 | 334.50 |
2016-01-21 | 689 | 689 | 686 | 686 | 1,200 | 343 |
2016-01-20 | 690 | 691 | 690 | 691 | 300 | 345.50 |
2016-01-19 | 691 | 691 | 690 | 691 | 900 | 345.50 |
2016-01-18 | 691 | 691 | 690 | 691 | 6,400 | 345.50 |
2016-01-15 | 706 | 714 | 701 | 701 | 6,300 | 350.50 |
2016-01-14 | 717 | 717 | 703 | 705 | 1,100 | 352.50 |
2016-01-13 | 721 | 721 | 717 | 717 | 2,300 | 358.50 |
2016-01-12 | 746 | 746 | 723 | 724 | 1,500 | 362 |
2016-01-08 | 760 | 760 | 744 | 744 | 1,700 | 372 |
2016-01-07 | 770 | 770 | 765 | 765 | 500 | 382.50 |
2016-01-06 | 770 | 770 | 765 | 765 | 4,200 | 382.50 |
2016-01-05 | 784 | 784 | 780 | 780 | 400 | 390 |
2016-01-04 | 793 | 795 | 793 | 795 | 300 | 397.50 |
分割・併合履歴 : [2018-09-26]1株→2株