5965 (株)フジマック の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 788 | 794 | 765 | 773 | 5,600 | 773 |
2020-12-29 | 799 | 810 | 779 | 787 | 22,100 | 787 |
2020-12-28 | 865 | 872 | 841 | 852 | 21,000 | 852 |
2020-12-25 | 842 | 847 | 835 | 835 | 13,200 | 835 |
2020-12-24 | 839 | 842 | 838 | 840 | 6,800 | 840 |
2020-12-23 | 833 | 837 | 833 | 837 | 5,300 | 837 |
2020-12-22 | 840 | 840 | 829 | 833 | 7,600 | 833 |
2020-12-21 | 842 | 842 | 833 | 838 | 4,700 | 838 |
2020-12-18 | 849 | 854 | 827 | 827 | 11,000 | 827 |
2020-12-17 | 848 | 869 | 842 | 850 | 8,400 | 850 |
2020-12-16 | 850 | 850 | 838 | 847 | 8,100 | 847 |
2020-12-15 | 839 | 847 | 839 | 847 | 7,500 | 847 |
2020-12-14 | 830 | 841 | 830 | 839 | 6,500 | 839 |
2020-12-11 | 826 | 830 | 826 | 829 | 4,200 | 829 |
2020-12-10 | 819 | 828 | 819 | 826 | 4,200 | 826 |
2020-12-09 | 825 | 837 | 819 | 822 | 15,000 | 822 |
2020-12-08 | 815 | 830 | 810 | 819 | 12,400 | 819 |
2020-12-07 | 811 | 820 | 811 | 815 | 5,100 | 815 |
2020-12-04 | 802 | 818 | 800 | 810 | 8,800 | 810 |
2020-12-03 | 800 | 802 | 796 | 802 | 5,000 | 802 |
2020-12-02 | 797 | 803 | 795 | 803 | 4,400 | 803 |
2020-12-01 | 794 | 797 | 789 | 797 | 4,300 | 797 |
2020-11-30 | 776 | 790 | 776 | 790 | 3,300 | 790 |
2020-11-27 | 769 | 791 | 769 | 775 | 2,900 | 775 |
2020-11-26 | 797 | 797 | 767 | 767 | 6,200 | 767 |
2020-11-25 | 777 | 799 | 777 | 794 | 8,600 | 794 |
2020-11-24 | 762 | 771 | 762 | 769 | 3,500 | 769 |
2020-11-20 | 755 | 756 | 752 | 754 | 1,100 | 754 |
2020-11-19 | 759 | 760 | 750 | 758 | 2,200 | 758 |
2020-11-18 | 760 | 760 | 751 | 759 | 2,000 | 759 |
2020-11-17 | 759 | 759 | 757 | 758 | 600 | 758 |
2020-11-16 | 754 | 760 | 747 | 747 | 4,100 | 747 |
2020-11-13 | 751 | 759 | 741 | 753 | 4,100 | 753 |
2020-11-12 | 745 | 750 | 744 | 747 | 4,100 | 747 |
2020-11-11 | 753 | 753 | 744 | 744 | 2,100 | 744 |
2020-11-10 | 746 | 754 | 746 | 748 | 1,500 | 748 |
2020-11-09 | 746 | 746 | 743 | 743 | 2,200 | 743 |
2020-11-06 | 746 | 746 | 738 | 743 | 1,900 | 743 |
2020-11-05 | 732 | 746 | 730 | 746 | 2,600 | 746 |
2020-11-04 | 725 | 731 | 725 | 731 | 600 | 731 |
2020-11-02 | 710 | 725 | 710 | 721 | 1,600 | 721 |
2020-10-30 | 710 | 718 | 702 | 707 | 2,200 | 707 |
2020-10-29 | 722 | 723 | 707 | 710 | 1,600 | 710 |
2020-10-28 | 707 | 711 | 707 | 710 | 2,200 | 710 |
2020-10-27 | 704 | 705 | 701 | 701 | 1,300 | 701 |
2020-10-26 | 702 | 708 | 702 | 704 | 1,100 | 704 |
2020-10-23 | 720 | 720 | 707 | 711 | 1,700 | 711 |
2020-10-22 | 732 | 732 | 714 | 725 | 2,700 | 725 |
2020-10-21 | 728 | 737 | 723 | 734 | 3,400 | 734 |
2020-10-20 | 733 | 737 | 731 | 731 | 2,000 | 731 |
2020-10-19 | 726 | 735 | 726 | 733 | 700 | 733 |
2020-10-16 | 734 | 739 | 726 | 726 | 3,400 | 726 |
2020-10-15 | 726 | 734 | 726 | 729 | 5,400 | 729 |
2020-10-14 | 723 | 729 | 721 | 729 | 3,200 | 729 |
2020-10-13 | 713 | 722 | 713 | 717 | 2,600 | 717 |
2020-10-12 | 716 | 722 | 712 | 712 | 3,900 | 712 |
2020-10-09 | 707 | 712 | 707 | 709 | 2,700 | 709 |
2020-10-08 | 702 | 715 | 702 | 707 | 4,400 | 707 |
2020-10-07 | 699 | 699 | 695 | 699 | 1,700 | 699 |
2020-10-06 | 699 | 699 | 695 | 699 | 3,400 | 699 |
2020-10-05 | 686 | 698 | 686 | 697 | 1,500 | 697 |
2020-10-02 | 699 | 699 | 676 | 676 | 4,100 | 676 |
2020-09-30 | 688 | 689 | 684 | 688 | 2,000 | 688 |
2020-09-29 | 683 | 688 | 679 | 687 | 2,200 | 687 |
2020-09-28 | 684 | 688 | 680 | 688 | 3,800 | 688 |
2020-09-25 | 671 | 673 | 665 | 670 | 2,400 | 670 |
2020-09-24 | 669 | 675 | 661 | 661 | 3,300 | 661 |
2020-09-23 | 670 | 670 | 654 | 655 | 7,300 | 655 |
2020-09-18 | 667 | 667 | 650 | 650 | 5,900 | 650 |
2020-09-17 | 649 | 667 | 649 | 667 | 3,900 | 667 |
2020-09-16 | 648 | 649 | 648 | 648 | 2,400 | 648 |
2020-09-15 | 649 | 649 | 642 | 646 | 7,500 | 646 |
2020-09-14 | 640 | 644 | 635 | 642 | 7,000 | 642 |
2020-09-11 | 622 | 622 | 615 | 615 | 1,300 | 615 |
2020-09-10 | 615 | 620 | 614 | 614 | 4,000 | 614 |
2020-09-09 | 612 | 616 | 611 | 611 | 3,200 | 611 |
2020-09-08 | 619 | 619 | 610 | 611 | 4,400 | 611 |
2020-09-07 | 618 | 618 | 613 | 617 | 3,100 | 617 |
2020-09-04 | 612 | 620 | 610 | 613 | 2,000 | 613 |
2020-09-03 | 619 | 621 | 617 | 619 | 1,300 | 619 |
2020-09-02 | 625 | 625 | 618 | 619 | 1,500 | 619 |
2020-09-01 | 615 | 624 | 614 | 624 | 2,600 | 624 |
2020-08-31 | 612 | 617 | 612 | 615 | 1,900 | 615 |
2020-08-28 | 608 | 615 | 608 | 611 | 2,100 | 611 |
2020-08-27 | 620 | 620 | 611 | 613 | 2,100 | 613 |
2020-08-26 | 604 | 616 | 604 | 614 | 2,100 | 614 |
2020-08-25 | 602 | 607 | 600 | 607 | 2,700 | 607 |
2020-08-24 | 601 | 609 | 600 | 602 | 3,600 | 602 |
2020-08-21 | 602 | 609 | 602 | 603 | 4,000 | 603 |
2020-08-20 | 609 | 610 | 602 | 602 | 3,200 | 602 |
2020-08-19 | 612 | 612 | 609 | 609 | 1,200 | 609 |
2020-08-18 | 609 | 613 | 609 | 612 | 500 | 612 |
2020-08-17 | 611 | 619 | 609 | 609 | 3,000 | 609 |
2020-08-14 | 617 | 617 | 611 | 611 | 8,000 | 611 |
2020-08-13 | 620 | 623 | 611 | 617 | 4,400 | 617 |
2020-08-12 | 621 | 625 | 620 | 621 | 2,800 | 621 |
2020-08-11 | 622 | 634 | 621 | 621 | 1,600 | 621 |
2020-08-07 | 620 | 628 | 620 | 621 | 800 | 621 |
2020-08-06 | 622 | 624 | 620 | 620 | 800 | 620 |
2020-08-05 | 620 | 624 | 620 | 620 | 800 | 620 |
2020-08-04 | 622 | 622 | 618 | 618 | 2,000 | 618 |
2020-08-03 | 624 | 625 | 618 | 622 | 2,100 | 622 |
2020-07-31 | 640 | 640 | 625 | 634 | 3,900 | 634 |
2020-07-30 | 657 | 657 | 641 | 646 | 2,700 | 646 |
2020-07-29 | 660 | 660 | 654 | 654 | 800 | 654 |
2020-07-28 | 660 | 663 | 657 | 660 | 800 | 660 |
2020-07-27 | 670 | 670 | 661 | 664 | 900 | 664 |
2020-07-22 | 665 | 668 | 660 | 667 | 1,200 | 667 |
2020-07-21 | 661 | 669 | 658 | 665 | 1,900 | 665 |
2020-07-20 | 670 | 670 | 663 | 666 | 1,200 | 666 |
2020-07-17 | 670 | 670 | 659 | 665 | 1,800 | 665 |
2020-07-16 | 670 | 672 | 655 | 664 | 2,300 | 664 |
2020-07-15 | 675 | 675 | 657 | 663 | 5,200 | 663 |
2020-07-14 | 659 | 660 | 645 | 655 | 3,100 | 655 |
2020-07-13 | 659 | 659 | 647 | 659 | 3,500 | 659 |
2020-07-10 | 662 | 662 | 650 | 650 | 3,500 | 650 |
2020-07-09 | 665 | 665 | 645 | 653 | 4,300 | 653 |
2020-07-08 | 652 | 656 | 647 | 651 | 2,400 | 651 |
2020-07-07 | 641 | 657 | 641 | 652 | 2,200 | 652 |
2020-07-06 | 656 | 678 | 641 | 641 | 3,200 | 641 |
2020-07-03 | 638 | 655 | 638 | 655 | 2,000 | 655 |
2020-07-02 | 686 | 686 | 630 | 638 | 6,400 | 638 |
2020-07-01 | 681 | 741 | 681 | 686 | 32,500 | 686 |
2020-06-30 | 648 | 696 | 648 | 677 | 17,600 | 677 |
2020-06-29 | 640 | 650 | 628 | 644 | 11,000 | 644 |
2020-06-26 | 629 | 640 | 629 | 634 | 2,500 | 634 |
2020-06-25 | 626 | 633 | 625 | 629 | 2,100 | 629 |
2020-06-24 | 628 | 631 | 625 | 630 | 3,700 | 630 |
2020-06-23 | 625 | 629 | 622 | 622 | 1,300 | 622 |
2020-06-22 | 617 | 625 | 616 | 625 | 3,600 | 625 |
2020-06-19 | 618 | 618 | 612 | 617 | 1,000 | 617 |
2020-06-18 | 620 | 626 | 620 | 622 | 1,100 | 622 |
2020-06-17 | 629 | 629 | 609 | 620 | 2,200 | 620 |
2020-06-16 | 614 | 626 | 614 | 625 | 2,700 | 625 |
2020-06-15 | 620 | 622 | 613 | 613 | 5,600 | 613 |
2020-06-12 | 601 | 617 | 601 | 617 | 6,200 | 617 |
2020-06-11 | 633 | 633 | 618 | 620 | 6,200 | 620 |
2020-06-10 | 631 | 633 | 628 | 633 | 2,100 | 633 |
2020-06-09 | 633 | 635 | 625 | 631 | 2,700 | 631 |
2020-06-08 | 631 | 633 | 626 | 633 | 2,900 | 633 |
2020-06-05 | 622 | 625 | 622 | 624 | 1,500 | 624 |
2020-06-04 | 633 | 633 | 615 | 623 | 3,700 | 623 |
2020-06-03 | 622 | 623 | 598 | 615 | 14,400 | 615 |
2020-06-02 | 627 | 627 | 622 | 622 | 1,600 | 622 |
2020-06-01 | 626 | 626 | 617 | 620 | 2,600 | 620 |
2020-05-29 | 621 | 622 | 614 | 616 | 5,200 | 616 |
2020-05-28 | 624 | 629 | 618 | 629 | 6,000 | 629 |
2020-05-27 | 620 | 625 | 615 | 624 | 10,300 | 624 |
2020-05-26 | 593 | 617 | 590 | 612 | 17,400 | 612 |
2020-05-25 | 591 | 591 | 588 | 590 | 7,100 | 590 |
2020-05-22 | 590 | 591 | 587 | 590 | 2,200 | 590 |
2020-05-21 | 590 | 590 | 586 | 590 | 4,600 | 590 |
2020-05-20 | 586 | 591 | 585 | 587 | 6,600 | 587 |
2020-05-19 | 590 | 591 | 589 | 590 | 3,000 | 590 |
2020-05-18 | 590 | 590 | 583 | 587 | 6,000 | 587 |
2020-05-15 | 590 | 591 | 586 | 590 | 12,800 | 590 |
2020-05-14 | 592 | 592 | 588 | 590 | 4,300 | 590 |
2020-05-13 | 589 | 590 | 588 | 590 | 5,400 | 590 |
2020-05-12 | 590 | 591 | 589 | 590 | 15,300 | 590 |
2020-05-11 | 590 | 592 | 589 | 590 | 10,900 | 590 |
2020-05-08 | 587 | 590 | 587 | 589 | 2,900 | 589 |
2020-05-07 | 588 | 588 | 585 | 585 | 1,600 | 585 |
2020-05-01 | 591 | 591 | 582 | 582 | 4,300 | 582 |
2020-04-30 | 594 | 598 | 588 | 590 | 18,900 | 590 |
2020-04-28 | 590 | 592 | 587 | 590 | 3,300 | 590 |
2020-04-27 | 588 | 588 | 585 | 588 | 2,100 | 588 |
2020-04-24 | 585 | 589 | 582 | 586 | 2,200 | 586 |
2020-04-23 | 587 | 589 | 584 | 586 | 1,800 | 586 |
2020-04-22 | 585 | 587 | 581 | 587 | 1,900 | 587 |
2020-04-21 | 582 | 587 | 581 | 586 | 1,900 | 586 |
2020-04-20 | 583 | 590 | 583 | 583 | 8,500 | 583 |
2020-04-17 | 588 | 590 | 587 | 590 | 5,800 | 590 |
2020-04-16 | 585 | 591 | 583 | 590 | 6,100 | 590 |
2020-04-15 | 628 | 628 | 580 | 590 | 15,200 | 590 |
2020-04-14 | 616 | 620 | 612 | 620 | 2,000 | 620 |
2020-04-13 | 606 | 613 | 602 | 606 | 4,800 | 606 |
2020-04-10 | 623 | 623 | 608 | 608 | 3,000 | 608 |
2020-04-09 | 625 | 627 | 611 | 623 | 2,500 | 623 |
2020-04-08 | 625 | 625 | 620 | 623 | 1,500 | 623 |
2020-04-07 | 622 | 626 | 617 | 625 | 1,100 | 625 |
2020-04-06 | 609 | 620 | 602 | 616 | 2,200 | 616 |
2020-04-03 | 630 | 641 | 606 | 626 | 6,600 | 626 |
2020-04-02 | 648 | 648 | 609 | 630 | 10,400 | 630 |
2020-04-01 | 648 | 648 | 635 | 646 | 2,700 | 646 |
2020-03-31 | 687 | 687 | 641 | 650 | 11,700 | 650 |
2020-03-30 | 642 | 702 | 640 | 697 | 10,700 | 697 |
2020-03-27 | 702 | 712 | 701 | 705 | 6,700 | 705 |
2020-03-26 | 701 | 705 | 692 | 701 | 3,400 | 701 |
2020-03-25 | 689 | 702 | 689 | 700 | 3,000 | 700 |
2020-03-24 | 684 | 691 | 681 | 683 | 1,500 | 683 |
2020-03-23 | 685 | 685 | 673 | 676 | 2,400 | 676 |
2020-03-19 | 677 | 685 | 657 | 685 | 2,700 | 685 |
2020-03-18 | 677 | 692 | 670 | 677 | 3,900 | 677 |
2020-03-17 | 622 | 677 | 622 | 677 | 2,700 | 677 |
2020-03-16 | 664 | 672 | 650 | 672 | 3,100 | 672 |
2020-03-13 | 630 | 653 | 580 | 652 | 15,800 | 652 |
2020-03-12 | 676 | 677 | 632 | 646 | 5,500 | 646 |
2020-03-11 | 696 | 696 | 674 | 676 | 2,300 | 676 |
2020-03-10 | 693 | 696 | 622 | 656 | 14,100 | 656 |
2020-03-09 | 729 | 740 | 712 | 713 | 34,900 | 713 |
2020-03-06 | 732 | 733 | 730 | 730 | 2,500 | 730 |
2020-03-05 | 742 | 742 | 732 | 733 | 1,500 | 733 |
2020-03-04 | 730 | 742 | 730 | 742 | 2,300 | 742 |
2020-03-03 | 745 | 745 | 730 | 732 | 8,400 | 732 |
2020-03-02 | 712 | 742 | 712 | 738 | 9,700 | 738 |
2020-02-28 | 730 | 737 | 730 | 730 | 8,800 | 730 |
2020-02-27 | 757 | 765 | 742 | 744 | 2,700 | 744 |
2020-02-26 | 740 | 758 | 740 | 750 | 3,800 | 750 |
2020-02-25 | 753 | 757 | 732 | 753 | 5,600 | 753 |
2020-02-21 | 732 | 801 | 730 | 761 | 13,100 | 761 |
2020-02-20 | 742 | 750 | 732 | 732 | 6,400 | 732 |
2020-02-19 | 762 | 809 | 735 | 736 | 18,700 | 736 |
2020-02-18 | 809 | 809 | 750 | 759 | 19,800 | 759 |
2020-02-17 | 844 | 844 | 809 | 811 | 11,600 | 811 |
2020-02-14 | 862 | 862 | 847 | 847 | 4,100 | 847 |
2020-02-13 | 856 | 865 | 856 | 863 | 1,200 | 863 |
2020-02-12 | 870 | 870 | 853 | 853 | 1,500 | 853 |
2020-02-10 | 849 | 858 | 846 | 858 | 4,900 | 858 |
2020-02-07 | 838 | 843 | 836 | 836 | 1,900 | 836 |
2020-02-06 | 830 | 845 | 830 | 838 | 3,700 | 838 |
2020-02-05 | 834 | 851 | 827 | 827 | 22,300 | 827 |
2020-02-04 | 826 | 834 | 826 | 827 | 1,200 | 827 |
2020-02-03 | 840 | 840 | 825 | 835 | 2,500 | 835 |
2020-01-31 | 824 | 847 | 824 | 845 | 5,200 | 845 |
2020-01-30 | 861 | 861 | 852 | 854 | 1,100 | 854 |
2020-01-29 | 863 | 863 | 855 | 858 | 1,700 | 858 |
2020-01-28 | 875 | 875 | 860 | 861 | 5,300 | 861 |
2020-01-27 | 873 | 875 | 873 | 875 | 500 | 875 |
2020-01-24 | 879 | 880 | 872 | 875 | 1,600 | 875 |
2020-01-23 | 876 | 877 | 873 | 874 | 1,900 | 874 |
2020-01-22 | 880 | 880 | 873 | 874 | 2,700 | 874 |
2020-01-21 | 874 | 883 | 872 | 876 | 2,100 | 876 |
2020-01-20 | 876 | 877 | 872 | 873 | 4,100 | 873 |
2020-01-17 | 886 | 886 | 871 | 875 | 3,200 | 875 |
2020-01-16 | 885 | 885 | 871 | 871 | 5,400 | 871 |
2020-01-15 | 892 | 892 | 870 | 870 | 7,600 | 870 |
2020-01-14 | 889 | 889 | 854 | 854 | 8,100 | 854 |
2020-01-10 | 882 | 882 | 878 | 880 | 6,900 | 880 |
2020-01-09 | 889 | 894 | 884 | 884 | 3,400 | 884 |
2020-01-08 | 894 | 895 | 889 | 891 | 3,300 | 891 |
2020-01-07 | 900 | 900 | 891 | 894 | 6,000 | 894 |
2020-01-06 | 898 | 898 | 892 | 897 | 2,100 | 897 |
分割・併合履歴 : [2018-09-26]1株→2株