5965 (株)フジマックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,412	2,412	2,380	2,380	2,500	1,190
2017-12-28	2,450	2,450	2,371	2,380	2,600	1,190
2017-12-27	2,424	2,429	2,400	2,400	1,200	1,200
2017-12-26	2,373	2,450	2,362	2,425	4,400	1,212.50
2017-12-25	2,419	2,432	2,373	2,373	1,900	1,186.50
2017-12-22	2,452	2,452	2,408	2,411	3,300	1,205.50
2017-12-21	2,430	2,439	2,414	2,414	5,300	1,207
2017-12-20	2,360	2,476	2,360	2,406	8,300	1,203
2017-12-19	2,390	2,390	2,341	2,356	7,700	1,178
2017-12-18	2,371	2,380	2,325	2,369	12,500	1,184.50
2017-12-15	2,428	2,430	2,302	2,379	12,500	1,189.50
2017-12-14	2,424	2,439	2,415	2,428	4,400	1,214
2017-12-13	2,392	2,450	2,381	2,436	7,000	1,218
2017-12-12	2,391	2,410	2,391	2,391	1,800	1,195.50
2017-12-11	2,403	2,426	2,388	2,392	2,400	1,196
2017-12-08	2,440	2,440	2,380	2,400	10,700	1,200
2017-12-07	2,417	2,446	2,401	2,411	5,300	1,205.50
2017-12-06	2,421	2,449	2,370	2,430	5,900	1,215
2017-12-05	2,455	2,503	2,357	2,451	10,600	1,225.50
2017-12-04	2,550	2,550	2,475	2,503	8,200	1,251.50
2017-12-01	2,508	2,550	2,480	2,520	6,700	1,260
2017-11-30	2,480	2,494	2,429	2,485	6,000	1,242.50
2017-11-29	2,398	2,520	2,376	2,510	11,700	1,255
2017-11-28	2,443	2,499	2,407	2,409	9,600	1,204.50
2017-11-27	2,540	2,540	2,435	2,493	13,700	1,246.50
2017-11-24	2,535	2,537	2,485	2,509	11,200	1,254.50
2017-11-22	2,520	2,600	2,510	2,594	13,500	1,297
2017-11-21	2,520	2,520	2,471	2,520	9,200	1,260
2017-11-20	2,450	2,530	2,429	2,530	19,500	1,265
2017-11-17	2,247	2,350	2,200	2,350	16,700	1,175
2017-11-16	2,223	2,272	2,223	2,241	5,000	1,120.50
2017-11-15	2,250	2,283	2,200	2,273	15,400	1,136.50
2017-11-13	2,350	2,350	2,250	2,250	12,400	1,125
2017-11-10	2,110	2,350	2,081	2,350	58,400	1,175
2017-11-09	1,995	2,020	1,950	1,973	7,700	986.50
2017-11-08	2,001	2,001	1,926	1,996	3,900	998
2017-11-07	2,020	2,020	1,998	2,008	3,600	1,004
2017-11-06	2,041	2,045	2,000	2,028	3,800	1,014
2017-11-02	2,049	2,052	2,033	2,045	2,100	1,022.50
2017-11-01	2,015	2,045	2,015	2,035	5,200	1,017.50
2017-10-31	2,010	2,015	2,005	2,015	3,700	1,007.50
2017-10-30	1,998	2,014	1,986	2,011	2,300	1,005.50
2017-10-27	2,000	2,014	1,985	2,003	5,000	1,001.50
2017-10-26	2,020	2,028	2,010	2,014	5,600	1,007
2017-10-25	2,015	2,015	1,972	2,007	4,900	1,003.50
2017-10-24	2,019	2,019	2,005	2,010	2,300	1,005
2017-10-23	1,990	2,014	1,990	2,014	5,000	1,007
2017-10-20	2,014	2,014	1,965	1,988	4,900	994
2017-10-19	2,020	2,048	2,020	2,031	13,000	1,015.50
2017-10-18	2,021	2,025	2,015	2,020	4,400	1,010
2017-10-17	2,009	2,017	1,992	2,017	2,900	1,008.50
2017-10-16	1,999	2,002	1,985	1,992	7,500	996
2017-10-13	1,953	1,972	1,952	1,971	5,000	985.50
2017-10-12	1,966	1,966	1,933	1,943	1,700	971.50
2017-10-11	1,940	1,941	1,923	1,939	5,100	969.50
2017-10-10	1,987	1,987	1,920	1,932	8,100	966
2017-10-06	1,992	2,009	1,986	1,987	6,800	993.50
2017-10-05	1,945	2,000	1,945	1,966	6,800	983
2017-10-04	1,968	2,040	1,939	1,940	16,300	970
2017-10-03	1,912	1,967	1,912	1,967	12,200	983.50
2017-10-02	1,906	1,915	1,904	1,906	5,200	953
2017-09-29	1,910	1,910	1,903	1,906	5,800	953
2017-09-28	1,899	1,911	1,897	1,900	8,900	950
2017-09-27	1,885	1,897	1,864	1,885	3,000	942.50
2017-09-26	1,866	1,867	1,836	1,845	5,400	922.50
2017-09-25	1,900	1,900	1,834	1,871	13,600	935.50
2017-09-22	1,919	1,939	1,833	1,879	11,100	939.50
2017-09-21	1,891	1,945	1,882	1,919	22,300	959.50
2017-09-20	1,848	1,865	1,841	1,860	11,000	930
2017-09-19	1,783	1,857	1,774	1,848	24,900	924
2017-09-15	1,755	1,755	1,662	1,729	11,600	864.50
2017-09-14	1,700	1,729	1,693	1,729	5,000	864.50
2017-09-13	1,680	1,693	1,675	1,693	4,100	846.50
2017-09-12	1,675	1,690	1,675	1,680	2,000	840
2017-09-11	1,645	1,679	1,645	1,675	4,700	837.50
2017-09-08	1,649	1,664	1,640	1,641	3,100	820.50
2017-09-07	1,699	1,699	1,643	1,649	3,800	824.50
2017-09-06	1,603	1,678	1,603	1,670	6,400	835
2017-09-05	1,759	1,759	1,600	1,620	18,300	810
2017-09-04	1,752	1,776	1,711	1,759	13,700	879.50
2017-09-01	1,747	1,783	1,731	1,782	16,800	891
2017-08-31	1,600	1,774	1,597	1,756	19,200	878
2017-08-30	1,592	1,610	1,580	1,610	23,600	805
2017-08-29	1,582	1,593	1,575	1,575	7,200	787.50
2017-08-28	1,575	1,610	1,575	1,602	39,000	801
2017-08-25	1,572	1,596	1,572	1,596	14,700	798
2017-08-24	1,515	1,575	1,509	1,567	67,300	783.50
2017-08-23	1,628	1,628	1,524	1,540	45,500	770
2017-08-22	1,663	1,683	1,590	1,608	34,800	804
2017-08-21	1,748	1,748	1,669	1,687	14,700	843.50
2017-08-18	1,770	1,799	1,753	1,760	9,700	880
2017-08-17	1,769	1,803	1,763	1,800	11,900	900
2017-08-16	1,752	1,774	1,750	1,770	5,700	885
2017-08-15	1,760	1,779	1,689	1,729	16,100	864.50
2017-08-14	1,719	1,741	1,698	1,740	21,600	870
2017-08-10	1,739	1,742	1,653	1,719	100,300	859.50
2017-08-09	2,129	2,129	1,932	2,079	21,200	1,039.50
2017-08-08	2,147	2,147	2,105	2,122	6,700	1,061
2017-08-07	2,156	2,156	2,115	2,147	2,700	1,073.50
2017-08-04	2,123	2,156	2,080	2,156	3,800	1,078
2017-08-03	2,168	2,168	2,085	2,123	6,000	1,061.50
2017-08-02	2,130	2,182	2,130	2,182	6,600	1,091
2017-08-01	2,159	2,159	2,060	2,122	10,300	1,061
2017-07-31	2,152	2,179	2,146	2,159	5,000	1,079.50
2017-07-28	2,220	2,222	2,120	2,150	6,600	1,075
2017-07-27	2,201	2,220	2,189	2,220	5,700	1,110
2017-07-26	2,221	2,228	2,160	2,201	5,100	1,100.50
2017-07-25	2,175	2,247	2,175	2,229	7,300	1,114.50
2017-07-24	2,155	2,235	2,155	2,213	18,700	1,106.50
2017-07-21	2,154	2,189	2,091	2,150	31,100	1,075
2017-07-20	2,213	2,245	2,170	2,177	10,700	1,088.50
2017-07-19	2,272	2,272	2,210	2,227	10,300	1,113.50
2017-07-18	2,291	2,300	2,260	2,273	7,800	1,136.50
2017-07-14	2,310	2,334	2,286	2,334	6,200	1,167
2017-07-13	2,304	2,344	2,280	2,328	11,300	1,164
2017-07-12	2,308	2,308	2,239	2,279	21,400	1,139.50
2017-07-11	2,385	2,385	2,285	2,331	14,200	1,165.50
2017-07-10	2,425	2,425	2,376	2,394	8,300	1,197
2017-07-07	2,413	2,443	2,401	2,425	12,800	1,212.50
2017-07-06	2,474	2,475	2,404	2,463	13,300	1,231.50
2017-07-05	2,426	2,598	2,417	2,471	12,800	1,235.50
2017-07-04	2,394	2,600	2,294	2,411	44,600	1,205.50
2017-07-03	2,312	2,439	2,306	2,397	18,800	1,198.50
2017-06-30	2,178	2,289	2,178	2,262	13,500	1,131
2017-06-29	2,160	2,244	2,140	2,228	16,600	1,114
2017-06-28	2,316	2,318	2,152	2,160	30,200	1,080
2017-06-27	2,258	2,300	2,252	2,272	8,900	1,136
2017-06-26	2,238	2,314	2,205	2,260	30,300	1,130
2017-06-23	2,220	2,318	2,100	2,253	67,200	1,126.50
2017-06-22	2,085	2,199	2,085	2,184	29,300	1,092
2017-06-21	2,107	2,109	2,080	2,085	19,000	1,042.50
2017-06-20	2,034	2,124	2,027	2,103	38,100	1,051.50
2017-06-19	2,100	2,101	2,040	2,040	41,300	1,020
2017-06-16	1,934	1,969	1,912	1,964	38,900	982
2017-06-15	1,866	1,872	1,820	1,868	13,800	934
2017-06-14	1,892	1,897	1,853	1,856	7,600	928
2017-06-13	1,830	1,935	1,827	1,892	13,300	946
2017-06-12	1,926	1,935	1,865	1,868	21,500	934
2017-06-09	1,876	1,903	1,860	1,900	13,400	950
2017-06-08	1,830	1,900	1,830	1,877	10,400	938.50
2017-06-07	1,792	1,843	1,780	1,812	3,100	906
2017-06-06	1,814	1,814	1,767	1,792	12,800	896
2017-06-05	1,873	1,895	1,823	1,852	8,000	926
2017-06-02	1,908	1,908	1,848	1,873	10,900	936.50
2017-06-01	1,870	1,927	1,870	1,886	15,200	943
2017-05-31	1,850	1,878	1,837	1,844	18,100	922
2017-05-30	1,726	1,849	1,725	1,848	18,300	924
2017-05-29	1,770	1,790	1,742	1,746	13,400	873
2017-05-26	1,792	1,793	1,725	1,784	23,100	892
2017-05-25	1,800	1,802	1,746	1,779	24,300	889.50
2017-05-24	1,842	1,852	1,765	1,800	28,800	900
2017-05-23	1,909	1,909	1,840	1,842	30,000	921
2017-05-22	1,942	1,942	1,851	1,908	29,000	954
2017-05-19	1,840	1,930	1,840	1,902	36,900	951
2017-05-18	1,799	1,837	1,764	1,827	48,000	913.50
2017-05-17	1,668	1,815	1,662	1,805	42,900	902.50
2017-05-16	1,670	1,713	1,650	1,671	41,600	835.50
2017-05-15	1,595	1,694	1,572	1,687	40,800	843.50
2017-05-12	1,570	1,650	1,531	1,555	90,100	777.50
2017-05-11	1,450	1,459	1,440	1,458	16,400	729
2017-05-10	1,459	1,460	1,430	1,440	12,000	720
2017-05-09	1,459	1,467	1,452	1,453	9,100	726.50
2017-05-08	1,426	1,448	1,423	1,444	15,600	722
2017-05-02	1,369	1,409	1,369	1,396	7,700	698
2017-05-01	1,330	1,366	1,330	1,359	10,700	679.50
2017-04-28	1,379	1,385	1,321	1,330	13,600	665
2017-04-27	1,435	1,435	1,370	1,380	14,500	690
2017-04-26	1,450	1,464	1,420	1,426	15,300	713
2017-04-25	1,441	1,459	1,433	1,447	5,200	723.50
2017-04-24	1,480	1,495	1,411	1,431	15,000	715.50
2017-04-21	1,424	1,465	1,408	1,460	19,900	730
2017-04-20	1,346	1,415	1,346	1,394	9,300	697
2017-04-19	1,369	1,370	1,346	1,346	3,600	673
2017-04-18	1,327	1,369	1,327	1,362	7,500	681
2017-04-17	1,299	1,320	1,299	1,320	3,400	660
2017-04-14	1,346	1,346	1,295	1,300	5,700	650
2017-04-13	1,246	1,335	1,246	1,329	12,600	664.50
2017-04-12	1,381	1,381	1,235	1,283	23,400	641.50
2017-04-11	1,361	1,385	1,360	1,366	11,600	683
2017-04-10	1,330	1,380	1,330	1,380	7,300	690
2017-04-07	1,307	1,339	1,307	1,327	12,200	663.50
2017-04-06	1,339	1,344	1,280	1,313	30,900	656.50
2017-04-05	1,422	1,433	1,313	1,369	31,400	684.50
2017-04-04	1,480	1,480	1,361	1,410	63,500	705
2017-04-03	1,526	1,539	1,499	1,499	10,500	749.50
2017-03-31	1,550	1,592	1,526	1,526	29,800	763
2017-03-30	1,494	1,580	1,494	1,530	29,300	765
2017-03-29	1,501	1,513	1,481	1,494	23,900	747
2017-03-28	1,530	1,541	1,461	1,506	27,200	753
2017-03-27	1,575	1,608	1,510	1,535	20,900	767.50
2017-03-24	1,688	1,688	1,604	1,615	19,500	807.50
2017-03-23	1,627	1,684	1,619	1,669	19,500	834.50
2017-03-22	1,600	1,690	1,600	1,647	34,800	823.50
2017-03-21	1,592	1,790	1,592	1,617	67,500	808.50
2017-03-17	1,484	1,598	1,482	1,590	50,400	795
2017-03-16	1,412	1,484	1,411	1,484	11,900	742
2017-03-15	1,480	1,492	1,400	1,430	35,600	715
2017-03-14	1,480	1,497	1,453	1,492	28,100	746
2017-03-13	1,303	1,400	1,303	1,383	16,100	691.50
2017-03-10	1,325	1,333	1,301	1,333	6,700	666.50
2017-03-09	1,305	1,322	1,296	1,320	5,300	660
2017-03-08	1,357	1,357	1,231	1,307	13,000	653.50
2017-03-07	1,351	1,361	1,333	1,333	8,200	666.50
2017-03-06	1,333	1,362	1,331	1,362	11,000	681
2017-03-03	1,320	1,342	1,299	1,342	10,800	671
2017-03-02	1,324	1,341	1,303	1,326	10,100	663
2017-03-01	1,293	1,320	1,275	1,294	10,800	647
2017-02-28	1,260	1,290	1,252	1,265	14,800	632.50
2017-02-27	1,315	1,325	1,260	1,287	21,500	643.50
2017-02-24	1,311	1,343	1,287	1,335	23,700	667.50
2017-02-23	1,310	1,345	1,304	1,320	33,000	660
2017-02-22	1,211	1,266	1,211	1,266	15,000	633
2017-02-21	1,222	1,225	1,180	1,222	14,200	611
2017-02-20	1,175	1,225	1,175	1,206	17,700	603
2017-02-17	1,196	1,198	1,175	1,176	17,600	588
2017-02-16	1,164	1,195	1,159	1,185	15,600	592.50
2017-02-15	1,174	1,174	1,142	1,155	26,200	577.50
2017-02-14	1,117	1,131	1,072	1,118	85,100	559
2017-02-13	1,055	1,106	1,055	1,106	54,900	553
2017-02-10	945	956	945	956	2,700	478
2017-02-09	955	955	940	945	3,900	472.50
2017-02-08	935	945	934	944	4,400	472
2017-02-07	920	928	920	928	2,000	464
2017-02-06	927	941	925	929	5,600	464.50
2017-02-03	943	943	920	934	3,400	467
2017-02-02	943	943	942	943	400	471.50
2017-02-01	938	938	921	938	3,500	469
2017-01-31	939	939	916	925	700	462.50
2017-01-30	943	946	940	943	3,200	471.50
2017-01-27	944	944	942	942	200	471
2017-01-26	942	944	942	942	1,000	471
2017-01-25	911	945	911	939	2,600	469.50
2017-01-24	917	917	907	907	1,300	453.50
2017-01-23	914	918	905	918	500	459
2017-01-19	916	916	913	914	800	457
2017-01-18	911	911	883	902	11,600	451
2017-01-17	925	925	918	918	1,400	459
2017-01-16	914	925	914	925	700	462.50
2017-01-13	910	912	910	911	6,600	455.50
2017-01-12	923	923	910	917	2,900	458.50
2017-01-11	910	910	910	910	1,600	455
2017-01-10	924	924	914	917	4,300	458.50
2017-01-06	907	923	907	923	1,600	461.50
2017-01-05	919	919	908	908	2,600	454
2017-01-04	914	920	912	912	4,700	456

分割・併合履歴： [2018-09-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5965 (株)フジマック の時系列データ [2017年度]

5965 (株)フジマックの時系列データ [2017年度]