5965 (株)フジマックの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	729	743	724	738	5,300	738
2018-12-27	730	730	689	730	12,300	730
2018-12-26	706	706	660	680	17,700	680
2018-12-25	700	723	651	676	34,600	676
2018-12-21	738	750	703	736	13,000	736
2018-12-20	757	757	736	751	6,500	751
2018-12-19	730	759	723	759	9,300	759
2018-12-18	721	771	721	730	12,300	730
2018-12-17	746	750	735	735	8,600	735
2018-12-14	761	761	720	731	19,800	731
2018-12-13	766	768	740	747	8,800	747
2018-12-12	765	780	765	766	15,500	766
2018-12-11	792	792	755	760	15,600	760
2018-12-10	839	839	792	798	13,600	798
2018-12-07	812	815	803	810	3,100	810
2018-12-06	838	840	801	812	8,100	812
2018-12-05	835	839	835	837	3,800	837
2018-12-04	871	871	847	847	4,300	847
2018-12-03	880	882	871	871	2,300	871
2018-11-30	879	890	870	882	3,200	882
2018-11-29	890	890	890	890	8,400	890
2018-11-28	885	885	852	875	4,400	875
2018-11-27	877	888	861	884	4,400	884
2018-11-26	858	877	850	876	3,800	876
2018-11-22	857	859	854	859	1,300	859
2018-11-21	833	854	826	842	12,200	842
2018-11-20	826	855	813	848	8,400	848
2018-11-19	810	896	810	846	20,000	846
2018-11-16	837	837	794	794	19,000	794
2018-11-15	868	868	837	840	11,200	840
2018-11-14	895	895	872	883	5,400	883
2018-11-13	904	904	875	894	12,700	894
2018-11-12	950	950	900	919	17,700	919
2018-11-09	951	960	920	951	67,100	951
2018-11-08	1,068	1,085	1,061	1,068	8,700	1,068
2018-11-07	1,029	1,069	1,004	1,045	5,500	1,045
2018-11-06	1,024	1,025	985	1,025	5,700	1,025
2018-11-05	994	1,025	985	1,022	4,800	1,022
2018-11-02	1,010	1,014	956	994	4,000	994
2018-11-01	990	1,015	935	980	6,600	980
2018-10-31	986	1,000	976	986	3,700	986
2018-10-30	950	990	930	981	5,900	981
2018-10-29	998	998	979	980	7,600	980
2018-10-26	1,030	1,041	999	1,001	14,000	1,001
2018-10-25	1,049	1,049	1,007	1,025	16,600	1,025
2018-10-24	1,080	1,091	1,055	1,062	5,700	1,062
2018-10-23	1,101	1,105	1,080	1,090	4,200	1,090
2018-10-22	1,120	1,123	1,112	1,112	1,700	1,112
2018-10-19	1,144	1,147	1,107	1,128	2,900	1,128
2018-10-18	1,152	1,152	1,140	1,140	2,500	1,140
2018-10-17	1,121	1,145	1,121	1,145	3,200	1,145
2018-10-16	1,120	1,120	1,115	1,117	1,100	1,117
2018-10-15	1,143	1,143	1,119	1,120	4,400	1,120
2018-10-12	1,095	1,145	1,090	1,145	1,800	1,145
2018-10-11	1,061	1,119	1,044	1,093	15,600	1,093
2018-10-10	1,123	1,130	1,118	1,118	2,500	1,118
2018-10-09	1,139	1,150	1,123	1,123	8,200	1,123
2018-10-05	1,140	1,143	1,120	1,142	7,200	1,142
2018-10-04	1,139	1,167	1,133	1,150	5,200	1,150
2018-10-03	1,174	1,174	1,125	1,130	6,800	1,130
2018-10-02	1,210	1,210	1,173	1,182	6,500	1,182
2018-10-01	1,213	1,229	1,182	1,218	13,700	1,218
2018-09-28	1,152	1,223	1,152	1,213	30,900	1,213
2018-09-27	1,151	1,164	1,142	1,152	18,800	1,152
2018-09-26	1,129	1,139	1,108	1,139	12,200	1,139
2018-09-25	2,234	2,234	2,171	2,185	10,200	1,092.50
2018-09-21	2,187	2,224	2,161	2,161	5,200	1,080.50
2018-09-20	2,210	2,210	2,201	2,201	1,200	1,100.50
2018-09-19	2,208	2,230	2,208	2,211	2,000	1,105.50
2018-09-18	2,176	2,207	2,170	2,207	3,000	1,103.50
2018-09-14	2,157	2,184	2,157	2,166	2,600	1,083
2018-09-13	2,150	2,189	2,149	2,181	2,000	1,090.50
2018-09-12	2,165	2,165	2,146	2,147	3,500	1,073.50
2018-09-11	2,156	2,156	2,125	2,130	5,400	1,065
2018-09-10	2,130	2,193	2,130	2,160	4,800	1,080
2018-09-07	2,164	2,180	2,134	2,180	7,800	1,090
2018-09-06	2,211	2,211	2,173	2,173	1,000	1,086.50
2018-09-05	2,170	2,228	2,170	2,191	1,200	1,095.50
2018-09-04	2,168	2,180	2,166	2,170	2,500	1,085
2018-09-03	2,185	2,191	2,180	2,180	2,500	1,090
2018-08-31	2,215	2,215	2,180	2,184	3,900	1,092
2018-08-30	2,228	2,230	2,215	2,215	2,400	1,107.50
2018-08-29	2,229	2,229	2,204	2,204	3,800	1,102
2018-08-28	2,196	2,210	2,195	2,195	2,400	1,097.50
2018-08-27	2,175	2,176	2,170	2,176	6,200	1,088
2018-08-24	2,175	2,187	2,170	2,175	700	1,087.50
2018-08-23	2,181	2,194	2,178	2,182	3,600	1,091
2018-08-22	2,192	2,192	2,175	2,175	1,800	1,087.50
2018-08-21	2,173	2,199	2,164	2,182	5,000	1,091
2018-08-20	2,186	2,186	2,160	2,160	4,600	1,080
2018-08-17	2,197	2,197	2,170	2,170	3,900	1,085
2018-08-16	2,173	2,204	2,168	2,173	5,200	1,086.50
2018-08-15	2,189	2,248	2,180	2,200	11,100	1,100
2018-08-14	2,167	2,189	2,161	2,180	4,300	1,090
2018-08-13	2,165	2,171	2,150	2,156	12,500	1,078
2018-08-10	2,252	2,255	2,140	2,150	55,500	1,075
2018-08-09	2,019	2,032	2,000	2,002	10,600	1,001
2018-08-08	2,009	2,030	1,999	1,999	6,200	999.50
2018-08-07	1,999	2,010	1,988	2,001	5,800	1,000.50
2018-08-06	2,001	2,030	1,999	1,999	7,900	999.50
2018-08-03	2,036	2,036	2,000	2,001	2,000	1,000.50
2018-08-02	2,004	2,030	1,999	2,000	9,400	1,000
2018-08-01	2,029	2,029	2,001	2,004	4,100	1,002
2018-07-31	2,000	2,021	1,999	2,012	23,600	1,006
2018-07-30	2,008	2,009	2,004	2,006	2,600	1,003
2018-07-27	2,024	2,030	2,008	2,008	3,800	1,004
2018-07-26	2,020	2,049	2,020	2,024	3,600	1,012
2018-07-25	2,013	2,040	2,013	2,020	23,100	1,010
2018-07-24	2,070	2,070	2,009	2,013	3,300	1,006.50
2018-07-23	2,057	2,057	2,008	2,020	12,500	1,010
2018-07-20	2,030	2,057	2,020	2,057	5,100	1,028.50
2018-07-19	2,006	2,030	2,006	2,030	10,100	1,015
2018-07-18	2,012	2,016	2,000	2,006	6,600	1,003
2018-07-17	2,018	2,025	2,005	2,012	9,000	1,006
2018-07-13	2,048	2,048	2,017	2,018	6,900	1,009
2018-07-12	2,079	2,079	2,046	2,047	1,500	1,023.50
2018-07-11	2,109	2,109	2,046	2,052	3,500	1,026
2018-07-10	2,154	2,154	2,120	2,127	2,300	1,063.50
2018-07-09	2,163	2,163	2,090	2,151	8,300	1,075.50
2018-07-06	2,170	2,184	2,160	2,162	4,300	1,081
2018-07-05	2,211	2,234	2,166	2,167	6,700	1,083.50
2018-07-04	2,230	2,232	2,211	2,211	1,300	1,105.50
2018-07-03	2,225	2,244	2,191	2,234	6,200	1,117
2018-07-02	2,291	2,291	2,200	2,225	9,000	1,112.50
2018-06-29	2,170	2,210	2,170	2,191	2,400	1,095.50
2018-06-28	2,167	2,188	2,166	2,169	2,600	1,084.50
2018-06-27	2,156	2,183	2,156	2,158	3,800	1,079
2018-06-26	2,172	2,223	2,100	2,154	5,700	1,077
2018-06-25	2,197	2,215	2,173	2,173	4,700	1,086.50
2018-06-22	2,200	2,233	2,198	2,199	6,800	1,099.50
2018-06-21	2,222	2,222	2,190	2,200	7,600	1,100
2018-06-20	2,227	2,262	2,147	2,203	16,500	1,101.50
2018-06-19	2,260	2,310	2,230	2,230	12,900	1,115
2018-06-18	2,299	2,324	2,240	2,260	9,200	1,130
2018-06-15	2,281	2,330	2,271	2,324	8,200	1,162
2018-06-14	2,270	2,291	2,265	2,280	2,600	1,140
2018-06-13	2,290	2,293	2,268	2,268	10,200	1,134
2018-06-12	2,292	2,293	2,266	2,281	3,500	1,140.50
2018-06-11	2,275	2,292	2,262	2,262	5,700	1,131
2018-06-08	2,274	2,292	2,269	2,269	4,100	1,134.50
2018-06-07	2,273	2,295	2,272	2,274	1,800	1,137
2018-06-06	2,283	2,283	2,275	2,275	4,900	1,137.50
2018-06-05	2,314	2,314	2,281	2,283	2,400	1,141.50
2018-06-04	2,335	2,335	2,298	2,313	6,600	1,156.50
2018-06-01	2,313	2,329	2,290	2,306	8,300	1,153
2018-05-31	2,305	2,309	2,275	2,291	2,900	1,145.50
2018-05-30	2,295	2,295	2,271	2,272	4,200	1,136
2018-05-29	2,319	2,319	2,272	2,318	4,700	1,159
2018-05-28	2,373	2,373	2,270	2,309	13,400	1,154.50
2018-05-25	2,347	2,350	2,304	2,350	4,500	1,175
2018-05-24	2,370	2,381	2,360	2,360	1,800	1,180
2018-05-23	2,389	2,389	2,361	2,366	4,100	1,183
2018-05-22	2,337	2,378	2,337	2,356	6,500	1,178
2018-05-21	2,365	2,365	2,323	2,323	8,400	1,161.50
2018-05-18	2,237	2,404	2,237	2,320	12,000	1,160
2018-05-17	2,211	2,250	2,210	2,250	7,000	1,125
2018-05-16	2,252	2,288	2,204	2,210	25,300	1,105
2018-05-15	2,406	2,461	2,380	2,400	10,400	1,200
2018-05-14	2,403	2,406	2,380	2,404	3,800	1,202
2018-05-11	2,453	2,477	2,350	2,366	7,800	1,183
2018-05-10	2,472	2,472	2,444	2,453	1,300	1,226.50
2018-05-09	2,468	2,471	2,445	2,445	1,800	1,222.50
2018-05-08	2,420	2,468	2,420	2,438	3,000	1,219
2018-05-07	2,401	2,420	2,395	2,405	4,300	1,202.50
2018-05-02	2,405	2,457	2,391	2,393	2,700	1,196.50
2018-05-01	2,440	2,462	2,352	2,355	10,200	1,177.50
2018-04-27	2,553	2,553	2,426	2,428	6,600	1,214
2018-04-26	2,568	2,599	2,541	2,553	2,300	1,276.50
2018-04-25	2,517	2,545	2,512	2,518	900	1,259
2018-04-24	2,598	2,599	2,549	2,567	4,400	1,283.50
2018-04-23	2,466	2,563	2,466	2,549	6,800	1,274.50
2018-04-20	2,406	2,488	2,406	2,451	5,700	1,225.50
2018-04-19	2,458	2,506	2,386	2,418	8,600	1,209
2018-04-18	2,540	2,540	2,466	2,480	5,800	1,240
2018-04-17	2,636	2,665	2,320	2,540	20,000	1,270
2018-04-16	2,708	2,708	2,652	2,674	3,300	1,337
2018-04-13	2,717	2,749	2,682	2,702	13,800	1,351
2018-04-12	2,667	2,702	2,626	2,696	6,500	1,348
2018-04-11	2,634	2,634	2,600	2,625	2,000	1,312.50
2018-04-10	2,623	2,627	2,580	2,620	3,800	1,310
2018-04-09	2,561	2,626	2,561	2,600	6,100	1,300
2018-04-06	2,643	2,643	2,564	2,564	13,300	1,282
2018-04-05	2,725	2,725	2,588	2,643	12,500	1,321.50
2018-04-04	2,764	2,764	2,728	2,728	3,400	1,364
2018-04-03	2,712	2,790	2,710	2,789	6,800	1,394.50
2018-03-30	2,722	2,772	2,719	2,762	11,700	1,381
2018-03-29	2,700	2,725	2,695	2,720	6,800	1,360
2018-03-28	2,650	2,700	2,626	2,688	5,900	1,344
2018-03-27	2,678	2,690	2,640	2,689	5,900	1,344.50
2018-03-26	2,540	2,628	2,489	2,628	10,100	1,314
2018-03-23	2,476	2,580	2,458	2,578	9,100	1,289
2018-03-22	2,508	2,631	2,487	2,626	8,300	1,313
2018-03-20	2,399	2,519	2,396	2,510	7,400	1,255
2018-03-19	2,465	2,475	2,426	2,449	7,500	1,224.50
2018-03-16	2,410	2,468	2,406	2,426	8,700	1,213
2018-03-15	2,383	2,383	2,343	2,372	2,300	1,186
2018-03-14	2,390	2,390	2,300	2,385	4,100	1,192.50
2018-03-13	2,353	2,397	2,330	2,348	2,800	1,174
2018-03-12	2,328	2,328	2,311	2,315	3,600	1,157.50
2018-03-09	2,339	2,339	2,303	2,328	2,200	1,164
2018-03-08	2,301	2,359	2,301	2,306	4,000	1,153
2018-03-07	2,295	2,360	2,285	2,285	4,400	1,142.50
2018-03-06	2,450	2,450	2,315	2,315	6,500	1,157.50
2018-03-05	2,452	2,452	2,303	2,336	8,200	1,168
2018-03-02	2,402	2,480	2,401	2,477	5,700	1,238.50
2018-03-01	2,552	2,571	2,460	2,488	23,600	1,244
2018-02-28	2,354	2,386	2,354	2,385	1,900	1,192.50
2018-02-27	2,400	2,400	2,354	2,354	5,100	1,177
2018-02-26	2,392	2,400	2,359	2,399	2,000	1,199.50
2018-02-23	2,292	2,344	2,292	2,292	4,400	1,146
2018-02-22	2,300	2,329	2,300	2,304	2,000	1,152
2018-02-21	2,299	2,356	2,290	2,290	6,200	1,145
2018-02-20	2,250	2,309	2,249	2,299	2,900	1,149.50
2018-02-19	2,210	2,330	2,210	2,260	27,700	1,130
2018-02-16	2,260	2,263	2,202	2,202	9,200	1,101
2018-02-15	2,223	2,322	2,200	2,270	13,300	1,135
2018-02-14	2,422	2,450	2,294	2,335	30,200	1,167.50
2018-02-13	2,543	2,593	2,431	2,451	10,700	1,225.50
2018-02-09	2,350	2,494	2,350	2,493	7,900	1,246.50
2018-02-08	2,310	2,542	2,310	2,475	6,800	1,237.50
2018-02-07	2,460	2,467	2,330	2,360	9,800	1,180
2018-02-06	2,301	2,383	2,168	2,260	28,600	1,130
2018-02-05	2,562	2,596	2,551	2,552	11,900	1,276
2018-02-02	2,694	2,694	2,650	2,662	6,000	1,331
2018-02-01	2,651	2,657	2,600	2,657	8,500	1,328.50
2018-01-31	2,712	2,712	2,599	2,665	6,700	1,332.50
2018-01-30	2,749	2,749	2,660	2,722	10,100	1,361
2018-01-29	2,706	2,769	2,706	2,731	4,100	1,365.50
2018-01-26	2,860	2,860	2,656	2,703	24,900	1,351.50
2018-01-25	2,908	2,935	2,813	2,860	10,800	1,430
2018-01-24	2,830	2,930	2,815	2,874	27,700	1,437
2018-01-23	2,800	2,900	2,800	2,809	23,700	1,404.50
2018-01-22	2,726	2,756	2,650	2,755	20,200	1,377.50
2018-01-19	2,515	2,626	2,515	2,626	13,800	1,313
2018-01-18	2,521	2,549	2,496	2,504	7,700	1,252
2018-01-17	2,510	2,520	2,485	2,519	6,800	1,259.50
2018-01-16	2,489	2,526	2,480	2,510	1,200	1,255
2018-01-15	2,530	2,530	2,464	2,478	12,400	1,239
2018-01-12	2,470	2,538	2,445	2,534	10,500	1,267
2018-01-11	2,485	2,500	2,464	2,470	7,300	1,235
2018-01-10	2,431	2,450	2,398	2,450	4,900	1,225
2018-01-09	2,387	2,431	2,382	2,393	6,100	1,196.50
2018-01-05	2,380	2,380	2,360	2,371	4,700	1,185.50
2018-01-04	2,381	2,405	2,381	2,386	2,800	1,193

分割・併合履歴： [2018-09-26]1株→2株

5965 (株)フジマック の時系列データ [2018年度]

5965 (株)フジマックの時系列データ [2018年度]