5965 (株)フジマック の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 890 | 890 | 887 | 890 | 1,100 | 890 |
2019-12-27 | 890 | 890 | 887 | 890 | 1,500 | 890 |
2019-12-26 | 890 | 896 | 890 | 895 | 2,000 | 895 |
2019-12-25 | 879 | 884 | 874 | 884 | 30,900 | 884 |
2019-12-24 | 880 | 886 | 880 | 880 | 25,500 | 880 |
2019-12-23 | 894 | 898 | 887 | 887 | 3,300 | 887 |
2019-12-20 | 893 | 899 | 890 | 891 | 2,700 | 891 |
2019-12-19 | 894 | 927 | 890 | 893 | 47,000 | 893 |
2019-12-18 | 896 | 905 | 891 | 896 | 24,700 | 896 |
2019-12-17 | 903 | 920 | 879 | 896 | 43,500 | 896 |
2019-12-16 | 902 | 903 | 891 | 899 | 3,100 | 899 |
2019-12-13 | 909 | 909 | 891 | 903 | 11,100 | 903 |
2019-12-12 | 927 | 927 | 896 | 896 | 11,700 | 896 |
2019-12-11 | 910 | 968 | 888 | 946 | 56,200 | 946 |
2019-12-10 | 890 | 892 | 880 | 880 | 16,800 | 880 |
2019-12-09 | 883 | 883 | 849 | 875 | 18,100 | 875 |
2019-12-06 | 853 | 857 | 853 | 856 | 900 | 856 |
2019-12-05 | 852 | 865 | 850 | 851 | 12,200 | 851 |
2019-12-04 | 851 | 863 | 848 | 850 | 6,100 | 850 |
2019-12-03 | 850 | 855 | 847 | 851 | 4,600 | 851 |
2019-12-02 | 853 | 855 | 849 | 849 | 3,200 | 849 |
2019-11-29 | 847 | 853 | 847 | 853 | 5,400 | 853 |
2019-11-28 | 850 | 851 | 850 | 850 | 4,900 | 850 |
2019-11-27 | 865 | 865 | 853 | 853 | 7,400 | 853 |
2019-11-26 | 852 | 860 | 850 | 850 | 6,500 | 850 |
2019-11-25 | 849 | 863 | 849 | 851 | 2,500 | 851 |
2019-11-22 | 832 | 848 | 809 | 840 | 50,400 | 840 |
2019-11-21 | 838 | 838 | 827 | 833 | 2,100 | 833 |
2019-11-20 | 830 | 838 | 830 | 833 | 2,100 | 833 |
2019-11-19 | 839 | 840 | 816 | 838 | 6,100 | 838 |
2019-11-18 | 859 | 859 | 836 | 836 | 2,300 | 836 |
2019-11-15 | 880 | 882 | 856 | 864 | 38,300 | 864 |
2019-11-14 | 880 | 882 | 876 | 881 | 46,000 | 881 |
2019-11-13 | 810 | 859 | 803 | 856 | 27,900 | 856 |
2019-11-12 | 813 | 822 | 808 | 810 | 11,800 | 810 |
2019-11-11 | 821 | 826 | 808 | 812 | 3,700 | 812 |
2019-11-08 | 828 | 832 | 823 | 824 | 2,300 | 824 |
2019-11-07 | 820 | 852 | 820 | 829 | 13,900 | 829 |
2019-11-06 | 822 | 900 | 822 | 845 | 36,800 | 845 |
2019-11-05 | 804 | 831 | 801 | 822 | 19,900 | 822 |
2019-11-01 | 805 | 806 | 796 | 804 | 7,900 | 804 |
2019-10-31 | 782 | 805 | 782 | 805 | 4,600 | 805 |
2019-10-30 | 802 | 810 | 777 | 806 | 13,400 | 806 |
2019-10-29 | 775 | 800 | 750 | 793 | 25,000 | 793 |
2019-10-28 | 765 | 775 | 765 | 775 | 2,600 | 775 |
2019-10-25 | 759 | 764 | 759 | 759 | 1,300 | 759 |
2019-10-24 | 759 | 763 | 757 | 757 | 1,200 | 757 |
2019-10-23 | 752 | 759 | 752 | 758 | 1,200 | 758 |
2019-10-21 | 752 | 752 | 742 | 746 | 1,300 | 746 |
2019-10-18 | 737 | 739 | 730 | 737 | 3,700 | 737 |
2019-10-17 | 735 | 740 | 734 | 740 | 2,900 | 740 |
2019-10-16 | 736 | 736 | 730 | 736 | 2,600 | 736 |
2019-10-15 | 748 | 749 | 730 | 735 | 10,000 | 735 |
2019-10-11 | 738 | 738 | 725 | 733 | 2,000 | 733 |
2019-10-10 | 725 | 740 | 719 | 720 | 2,500 | 720 |
2019-10-09 | 723 | 727 | 723 | 725 | 1,200 | 725 |
2019-10-08 | 716 | 723 | 716 | 716 | 800 | 716 |
2019-10-07 | 714 | 720 | 714 | 714 | 2,300 | 714 |
2019-10-04 | 730 | 730 | 711 | 711 | 2,800 | 711 |
2019-10-03 | 725 | 725 | 722 | 724 | 1,200 | 724 |
2019-10-02 | 738 | 738 | 718 | 719 | 1,500 | 719 |
2019-10-01 | 731 | 733 | 719 | 724 | 1,600 | 724 |
2019-09-30 | 725 | 734 | 725 | 731 | 600 | 731 |
2019-09-27 | 712 | 727 | 712 | 716 | 5,000 | 716 |
2019-09-26 | 734 | 739 | 732 | 739 | 4,800 | 739 |
2019-09-25 | 730 | 730 | 720 | 720 | 2,800 | 720 |
2019-09-24 | 740 | 740 | 734 | 734 | 2,500 | 734 |
2019-09-20 | 735 | 742 | 735 | 739 | 2,200 | 739 |
2019-09-19 | 736 | 737 | 732 | 732 | 7,000 | 732 |
2019-09-18 | 727 | 731 | 727 | 730 | 18,500 | 730 |
2019-09-17 | 725 | 736 | 725 | 727 | 14,000 | 727 |
2019-09-13 | 720 | 725 | 712 | 725 | 4,100 | 725 |
2019-09-12 | 710 | 710 | 707 | 709 | 3,700 | 709 |
2019-09-11 | 709 | 711 | 708 | 710 | 2,400 | 710 |
2019-09-10 | 709 | 710 | 707 | 709 | 1,100 | 709 |
2019-09-09 | 708 | 709 | 703 | 709 | 2,800 | 709 |
2019-09-06 | 703 | 709 | 703 | 707 | 5,700 | 707 |
2019-09-05 | 697 | 706 | 697 | 702 | 11,100 | 702 |
2019-09-04 | 690 | 695 | 686 | 694 | 2,700 | 694 |
2019-09-03 | 691 | 697 | 690 | 697 | 7,800 | 697 |
2019-09-02 | 698 | 699 | 688 | 688 | 2,600 | 688 |
2019-08-30 | 690 | 696 | 690 | 695 | 1,300 | 695 |
2019-08-29 | 696 | 696 | 689 | 689 | 3,600 | 689 |
2019-08-28 | 706 | 706 | 696 | 696 | 7,000 | 696 |
2019-08-27 | 693 | 705 | 692 | 692 | 2,600 | 692 |
2019-08-26 | 696 | 703 | 693 | 697 | 8,700 | 697 |
2019-08-23 | 710 | 712 | 708 | 709 | 900 | 709 |
2019-08-22 | 716 | 716 | 707 | 708 | 1,800 | 708 |
2019-08-21 | 706 | 714 | 706 | 710 | 5,900 | 710 |
2019-08-20 | 712 | 714 | 705 | 705 | 8,900 | 705 |
2019-08-19 | 710 | 712 | 708 | 708 | 4,400 | 708 |
2019-08-16 | 703 | 709 | 703 | 708 | 1,600 | 708 |
2019-08-15 | 706 | 706 | 700 | 704 | 11,100 | 704 |
2019-08-14 | 709 | 710 | 700 | 702 | 3,200 | 702 |
2019-08-13 | 694 | 707 | 694 | 699 | 11,000 | 699 |
2019-08-09 | 762 | 792 | 686 | 705 | 33,200 | 705 |
2019-08-08 | 784 | 784 | 755 | 762 | 2,500 | 762 |
2019-08-07 | 760 | 766 | 752 | 754 | 2,200 | 754 |
2019-08-06 | 748 | 758 | 732 | 753 | 5,100 | 753 |
2019-08-05 | 780 | 784 | 763 | 763 | 9,900 | 763 |
2019-08-02 | 800 | 800 | 783 | 783 | 17,800 | 783 |
2019-08-01 | 800 | 804 | 800 | 800 | 22,400 | 800 |
2019-07-31 | 804 | 808 | 803 | 807 | 2,700 | 807 |
2019-07-30 | 815 | 815 | 803 | 804 | 12,300 | 804 |
2019-07-29 | 805 | 812 | 805 | 808 | 1,100 | 808 |
2019-07-26 | 803 | 812 | 803 | 804 | 13,200 | 804 |
2019-07-25 | 808 | 820 | 803 | 817 | 19,800 | 817 |
2019-07-24 | 806 | 821 | 806 | 809 | 3,900 | 809 |
2019-07-23 | 809 | 809 | 809 | 809 | 900 | 809 |
2019-07-22 | 823 | 823 | 806 | 809 | 2,600 | 809 |
2019-07-19 | 797 | 808 | 797 | 808 | 2,300 | 808 |
2019-07-18 | 810 | 811 | 800 | 800 | 2,000 | 800 |
2019-07-17 | 813 | 817 | 811 | 811 | 1,200 | 811 |
2019-07-16 | 823 | 826 | 813 | 818 | 6,000 | 818 |
2019-07-12 | 815 | 820 | 813 | 820 | 3,400 | 820 |
2019-07-11 | 813 | 818 | 810 | 814 | 8,800 | 814 |
2019-07-10 | 799 | 809 | 799 | 809 | 8,800 | 809 |
2019-07-09 | 794 | 794 | 784 | 789 | 2,200 | 789 |
2019-07-08 | 794 | 794 | 785 | 787 | 6,300 | 787 |
2019-07-05 | 789 | 791 | 786 | 789 | 3,700 | 789 |
2019-07-04 | 781 | 789 | 781 | 783 | 2,100 | 783 |
2019-07-03 | 782 | 788 | 781 | 781 | 1,800 | 781 |
2019-07-02 | 789 | 791 | 786 | 786 | 2,200 | 786 |
2019-07-01 | 796 | 796 | 781 | 788 | 17,200 | 788 |
2019-06-28 | 770 | 786 | 770 | 781 | 4,700 | 781 |
2019-06-27 | 766 | 768 | 760 | 768 | 5,500 | 768 |
2019-06-26 | 750 | 756 | 750 | 756 | 1,800 | 756 |
2019-06-25 | 749 | 753 | 749 | 750 | 3,600 | 750 |
2019-06-24 | 739 | 748 | 738 | 748 | 4,800 | 748 |
2019-06-21 | 753 | 753 | 735 | 737 | 1,800 | 737 |
2019-06-20 | 757 | 760 | 748 | 748 | 2,600 | 748 |
2019-06-19 | 761 | 767 | 759 | 759 | 500 | 759 |
2019-06-18 | 771 | 776 | 745 | 750 | 4,900 | 750 |
2019-06-17 | 781 | 781 | 767 | 774 | 2,100 | 774 |
2019-06-14 | 774 | 776 | 773 | 776 | 3,000 | 776 |
2019-06-13 | 770 | 770 | 763 | 770 | 4,500 | 770 |
2019-06-12 | 746 | 768 | 746 | 768 | 2,500 | 768 |
2019-06-11 | 740 | 750 | 740 | 746 | 2,800 | 746 |
2019-06-10 | 747 | 747 | 739 | 740 | 9,600 | 740 |
2019-06-07 | 732 | 748 | 732 | 745 | 5,400 | 745 |
2019-06-06 | 736 | 736 | 725 | 733 | 1,900 | 733 |
2019-06-05 | 729 | 739 | 722 | 722 | 4,200 | 722 |
2019-06-04 | 735 | 735 | 718 | 727 | 1,000 | 727 |
2019-06-03 | 722 | 730 | 708 | 708 | 4,700 | 708 |
2019-05-31 | 724 | 731 | 720 | 730 | 2,200 | 730 |
2019-05-30 | 706 | 740 | 705 | 734 | 25,600 | 734 |
2019-05-29 | 732 | 736 | 729 | 736 | 1,600 | 736 |
2019-05-28 | 726 | 736 | 722 | 734 | 9,600 | 734 |
2019-05-27 | 715 | 726 | 715 | 720 | 1,900 | 720 |
2019-05-24 | 715 | 724 | 715 | 715 | 1,500 | 715 |
2019-05-23 | 710 | 712 | 710 | 712 | 1,400 | 712 |
2019-05-22 | 717 | 717 | 710 | 710 | 2,100 | 710 |
2019-05-21 | 705 | 713 | 705 | 707 | 3,200 | 707 |
2019-05-20 | 714 | 714 | 704 | 704 | 4,200 | 704 |
2019-05-17 | 715 | 727 | 704 | 705 | 10,800 | 705 |
2019-05-16 | 728 | 731 | 714 | 714 | 8,500 | 714 |
2019-05-15 | 736 | 736 | 724 | 729 | 5,400 | 729 |
2019-05-14 | 744 | 754 | 707 | 730 | 22,600 | 730 |
2019-05-13 | 772 | 785 | 772 | 774 | 3,700 | 774 |
2019-05-10 | 771 | 788 | 771 | 785 | 5,900 | 785 |
2019-05-09 | 805 | 807 | 776 | 776 | 18,100 | 776 |
2019-05-08 | 810 | 814 | 803 | 803 | 1,900 | 803 |
2019-05-07 | 801 | 824 | 796 | 810 | 3,100 | 810 |
2019-04-26 | 806 | 808 | 787 | 793 | 8,200 | 793 |
2019-04-25 | 804 | 811 | 804 | 805 | 4,000 | 805 |
2019-04-24 | 805 | 827 | 804 | 804 | 7,000 | 804 |
2019-04-23 | 813 | 817 | 803 | 803 | 6,500 | 803 |
2019-04-22 | 826 | 826 | 811 | 811 | 2,900 | 811 |
2019-04-19 | 828 | 834 | 810 | 823 | 2,300 | 823 |
2019-04-18 | 823 | 833 | 811 | 815 | 11,100 | 815 |
2019-04-17 | 850 | 857 | 827 | 830 | 9,500 | 830 |
2019-04-16 | 850 | 850 | 846 | 846 | 4,600 | 846 |
2019-04-15 | 868 | 868 | 848 | 848 | 8,200 | 848 |
2019-04-12 | 867 | 869 | 858 | 863 | 1,800 | 863 |
2019-04-11 | 856 | 869 | 856 | 869 | 2,500 | 869 |
2019-04-10 | 860 | 860 | 851 | 854 | 2,900 | 854 |
2019-04-09 | 863 | 868 | 861 | 861 | 1,700 | 861 |
2019-04-08 | 865 | 880 | 860 | 863 | 2,500 | 863 |
2019-04-05 | 864 | 870 | 862 | 862 | 2,800 | 862 |
2019-04-04 | 870 | 870 | 863 | 864 | 1,600 | 864 |
2019-04-03 | 862 | 869 | 860 | 863 | 1,400 | 863 |
2019-04-02 | 874 | 875 | 862 | 862 | 1,200 | 862 |
2019-04-01 | 861 | 873 | 861 | 864 | 2,500 | 864 |
2019-03-29 | 870 | 887 | 861 | 861 | 3,000 | 861 |
2019-03-28 | 889 | 890 | 851 | 871 | 8,800 | 871 |
2019-03-27 | 877 | 889 | 875 | 889 | 4,300 | 889 |
2019-03-26 | 900 | 918 | 898 | 912 | 18,900 | 912 |
2019-03-25 | 895 | 907 | 895 | 900 | 9,200 | 900 |
2019-03-22 | 931 | 933 | 892 | 894 | 48,600 | 894 |
2019-03-20 | 924 | 935 | 919 | 933 | 15,600 | 933 |
2019-03-19 | 940 | 948 | 929 | 929 | 25,000 | 929 |
2019-03-18 | 939 | 950 | 937 | 937 | 6,900 | 937 |
2019-03-15 | 926 | 935 | 922 | 933 | 6,300 | 933 |
2019-03-14 | 931 | 933 | 923 | 933 | 3,500 | 933 |
2019-03-13 | 926 | 929 | 922 | 922 | 6,200 | 922 |
2019-03-12 | 924 | 927 | 922 | 926 | 2,900 | 926 |
2019-03-11 | 931 | 931 | 918 | 921 | 3,400 | 921 |
2019-03-08 | 933 | 933 | 918 | 918 | 6,000 | 918 |
2019-03-07 | 940 | 940 | 932 | 936 | 2,800 | 936 |
2019-03-06 | 945 | 945 | 938 | 940 | 4,300 | 940 |
2019-03-05 | 944 | 948 | 943 | 943 | 1,700 | 943 |
2019-03-04 | 948 | 948 | 941 | 943 | 2,900 | 943 |
2019-03-01 | 946 | 946 | 940 | 943 | 1,500 | 943 |
2019-02-28 | 935 | 943 | 930 | 939 | 3,500 | 939 |
2019-02-27 | 925 | 935 | 925 | 929 | 3,100 | 929 |
2019-02-26 | 921 | 935 | 919 | 927 | 4,100 | 927 |
2019-02-25 | 916 | 920 | 912 | 917 | 2,200 | 917 |
2019-02-22 | 903 | 910 | 902 | 910 | 2,100 | 910 |
2019-02-21 | 910 | 911 | 902 | 902 | 4,100 | 902 |
2019-02-20 | 922 | 922 | 903 | 904 | 8,700 | 904 |
2019-02-19 | 921 | 926 | 915 | 915 | 2,400 | 915 |
2019-02-18 | 931 | 931 | 916 | 918 | 4,500 | 918 |
2019-02-15 | 918 | 927 | 913 | 925 | 6,700 | 925 |
2019-02-14 | 970 | 970 | 908 | 919 | 18,200 | 919 |
2019-02-13 | 992 | 993 | 970 | 979 | 18,300 | 979 |
2019-02-12 | 984 | 991 | 984 | 988 | 9,700 | 988 |
2019-02-08 | 985 | 987 | 979 | 985 | 3,200 | 985 |
2019-02-07 | 987 | 987 | 980 | 986 | 2,300 | 986 |
2019-02-06 | 981 | 987 | 976 | 976 | 22,400 | 976 |
2019-02-05 | 982 | 989 | 975 | 975 | 5,400 | 975 |
2019-02-04 | 980 | 984 | 976 | 979 | 14,600 | 979 |
2019-02-01 | 975 | 984 | 971 | 973 | 5,300 | 973 |
2019-01-31 | 993 | 993 | 967 | 967 | 7,000 | 967 |
2019-01-30 | 990 | 998 | 980 | 980 | 21,300 | 980 |
2019-01-29 | 981 | 992 | 966 | 983 | 18,400 | 983 |
2019-01-28 | 957 | 979 | 952 | 966 | 10,800 | 966 |
2019-01-25 | 940 | 947 | 929 | 942 | 7,100 | 942 |
2019-01-24 | 925 | 942 | 918 | 940 | 7,600 | 940 |
2019-01-23 | 913 | 933 | 913 | 915 | 7,400 | 915 |
2019-01-22 | 906 | 921 | 906 | 912 | 9,500 | 912 |
2019-01-21 | 911 | 912 | 898 | 899 | 15,900 | 899 |
2019-01-18 | 936 | 936 | 898 | 904 | 55,600 | 904 |
2019-01-17 | 949 | 956 | 909 | 932 | 71,200 | 932 |
2019-01-16 | 817 | 962 | 812 | 946 | 103,500 | 946 |
2019-01-15 | 769 | 814 | 769 | 813 | 13,000 | 813 |
2019-01-11 | 727 | 744 | 725 | 744 | 8,600 | 744 |
2019-01-10 | 737 | 737 | 718 | 718 | 1,700 | 718 |
2019-01-09 | 737 | 737 | 720 | 730 | 15,900 | 730 |
2019-01-08 | 729 | 743 | 717 | 722 | 8,700 | 722 |
2019-01-07 | 718 | 719 | 710 | 717 | 7,400 | 717 |
2019-01-04 | 709 | 719 | 708 | 713 | 5,200 | 713 |
分割・併合履歴 : [2018-09-26]1株→2株