5965 (株)フジマック の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 770 | 776 | 763 | 766 | 4,400 | 766 |
2021-12-29 | 750 | 778 | 750 | 770 | 24,700 | 770 |
2021-12-28 | 810 | 813 | 804 | 813 | 27,400 | 813 |
2021-12-27 | 805 | 810 | 802 | 810 | 8,400 | 810 |
2021-12-24 | 799 | 804 | 795 | 800 | 6,300 | 800 |
2021-12-23 | 792 | 797 | 790 | 791 | 6,000 | 791 |
2021-12-22 | 791 | 795 | 789 | 792 | 6,300 | 792 |
2021-12-21 | 807 | 807 | 790 | 790 | 10,600 | 790 |
2021-12-20 | 811 | 811 | 801 | 803 | 12,200 | 803 |
2021-12-17 | 812 | 812 | 806 | 809 | 3,000 | 809 |
2021-12-16 | 813 | 813 | 805 | 810 | 3,500 | 810 |
2021-12-15 | 813 | 814 | 807 | 807 | 5,400 | 807 |
2021-12-14 | 814 | 814 | 810 | 810 | 4,000 | 810 |
2021-12-13 | 807 | 816 | 806 | 812 | 8,000 | 812 |
2021-12-10 | 815 | 816 | 810 | 811 | 6,600 | 811 |
2021-12-09 | 805 | 810 | 804 | 810 | 4,900 | 810 |
2021-12-08 | 810 | 810 | 802 | 805 | 4,800 | 805 |
2021-12-07 | 815 | 815 | 805 | 811 | 6,100 | 811 |
2021-12-06 | 809 | 813 | 807 | 811 | 6,200 | 811 |
2021-12-03 | 795 | 802 | 794 | 802 | 5,600 | 802 |
2021-12-02 | 794 | 794 | 790 | 794 | 4,200 | 794 |
2021-12-01 | 792 | 796 | 786 | 794 | 5,500 | 794 |
2021-11-30 | 792 | 796 | 791 | 791 | 12,400 | 791 |
2021-11-29 | 790 | 796 | 785 | 790 | 10,600 | 790 |
2021-11-26 | 798 | 798 | 786 | 793 | 6,000 | 793 |
2021-11-25 | 791 | 794 | 785 | 794 | 3,800 | 794 |
2021-11-24 | 790 | 790 | 785 | 790 | 2,900 | 790 |
2021-11-22 | 786 | 787 | 777 | 787 | 6,700 | 787 |
2021-11-19 | 780 | 782 | 776 | 780 | 3,000 | 780 |
2021-11-18 | 781 | 782 | 777 | 782 | 2,500 | 782 |
2021-11-17 | 790 | 790 | 777 | 777 | 10,400 | 777 |
2021-11-16 | 790 | 790 | 779 | 784 | 7,100 | 784 |
2021-11-15 | 789 | 789 | 782 | 789 | 6,400 | 789 |
2021-11-12 | 777 | 783 | 775 | 779 | 5,700 | 779 |
2021-11-11 | 783 | 783 | 776 | 777 | 2,600 | 777 |
2021-11-10 | 786 | 786 | 777 | 777 | 7,500 | 777 |
2021-11-09 | 787 | 789 | 783 | 784 | 3,400 | 784 |
2021-11-08 | 798 | 798 | 783 | 784 | 8,700 | 784 |
2021-11-05 | 789 | 795 | 788 | 795 | 5,300 | 795 |
2021-11-04 | 790 | 790 | 787 | 789 | 4,400 | 789 |
2021-11-02 | 789 | 790 | 786 | 787 | 3,500 | 787 |
2021-11-01 | 789 | 789 | 786 | 789 | 2,800 | 789 |
2021-10-29 | 783 | 788 | 782 | 783 | 3,700 | 783 |
2021-10-28 | 785 | 785 | 781 | 783 | 2,500 | 783 |
2021-10-27 | 780 | 785 | 779 | 785 | 3,800 | 785 |
2021-10-26 | 777 | 780 | 776 | 778 | 3,500 | 778 |
2021-10-25 | 776 | 776 | 771 | 775 | 2,200 | 775 |
2021-10-22 | - | - | - | 778 | - | 778 |
2021-10-21 | 784 | 784 | 778 | 778 | 3,900 | 778 |
2021-10-20 | 778 | 784 | 778 | 781 | 2,400 | 781 |
2021-10-19 | 782 | 782 | 779 | 781 | 1,600 | 781 |
2021-10-18 | 782 | 782 | 775 | 776 | 4,400 | 776 |
2021-10-15 | 772 | 779 | 771 | 777 | 6,400 | 777 |
2021-10-14 | 780 | 780 | 771 | 776 | 5,700 | 776 |
2021-10-13 | 780 | 786 | 776 | 776 | 4,100 | 776 |
2021-10-12 | 788 | 790 | 778 | 778 | 8,200 | 778 |
2021-10-11 | 785 | 792 | 781 | 785 | 6,600 | 785 |
2021-10-08 | 787 | 791 | 785 | 785 | 3,200 | 785 |
2021-10-07 | 785 | 788 | 781 | 786 | 2,900 | 786 |
2021-10-06 | 798 | 804 | 777 | 789 | 9,600 | 789 |
2021-10-05 | 801 | 803 | 782 | 788 | 6,800 | 788 |
2021-10-04 | 820 | 820 | 790 | 801 | 9,800 | 801 |
2021-10-01 | 814 | 818 | 806 | 806 | 3,200 | 806 |
2021-09-30 | 800 | 809 | 800 | 809 | 3,200 | 809 |
2021-09-29 | 794 | 802 | 794 | 796 | 3,200 | 796 |
2021-09-28 | 790 | 802 | 789 | 800 | 2,200 | 800 |
2021-09-27 | 777 | 788 | 777 | 788 | 5,500 | 788 |
2021-09-24 | 783 | 786 | 773 | 776 | 11,900 | 776 |
2021-09-22 | 799 | 799 | 781 | 781 | 5,100 | 781 |
2021-09-21 | 791 | 795 | 785 | 786 | 8,600 | 786 |
2021-09-17 | 806 | 806 | 791 | 797 | 2,400 | 797 |
2021-09-16 | 795 | 804 | 791 | 791 | 4,400 | 791 |
2021-09-15 | 801 | 805 | 795 | 795 | 11,100 | 795 |
2021-09-14 | 811 | 811 | 800 | 800 | 4,900 | 800 |
2021-09-13 | 810 | 815 | 807 | 808 | 9,500 | 808 |
2021-09-10 | 801 | 816 | 801 | 812 | 3,900 | 812 |
2021-09-09 | 812 | 812 | 800 | 800 | 2,300 | 800 |
2021-09-08 | 799 | 804 | 797 | 798 | 1,400 | 798 |
2021-09-07 | 806 | 807 | 800 | 801 | 600 | 801 |
2021-09-06 | 807 | 807 | 800 | 800 | 1,500 | 800 |
2021-09-03 | 809 | 809 | 797 | 800 | 1,500 | 800 |
2021-09-02 | 791 | 792 | 791 | 792 | 800 | 792 |
2021-09-01 | 790 | 791 | 788 | 791 | 2,700 | 791 |
2021-08-31 | 788 | 788 | 785 | 788 | 1,100 | 788 |
2021-08-30 | 785 | 789 | 783 | 789 | 1,600 | 789 |
2021-08-27 | 780 | 785 | 780 | 785 | 600 | 785 |
2021-08-26 | - | - | - | 778 | - | 778 |
2021-08-25 | 777 | 778 | 777 | 778 | 800 | 778 |
2021-08-24 | 780 | 781 | 777 | 777 | 1,500 | 777 |
2021-08-23 | 782 | 786 | 780 | 780 | 1,400 | 780 |
2021-08-20 | 793 | 793 | 781 | 782 | 4,200 | 782 |
2021-08-19 | 794 | 794 | 785 | 786 | 2,000 | 786 |
2021-08-18 | 802 | 802 | 792 | 795 | 1,400 | 795 |
2021-08-17 | 812 | 812 | 795 | 805 | 1,400 | 805 |
2021-08-16 | 790 | 790 | 785 | 790 | 4,200 | 790 |
2021-08-13 | 810 | 816 | 787 | 801 | 10,300 | 801 |
2021-08-12 | 816 | 818 | 813 | 818 | 2,000 | 818 |
2021-08-11 | 810 | 815 | 809 | 815 | 1,400 | 815 |
2021-08-10 | 816 | 816 | 811 | 816 | 600 | 816 |
2021-08-06 | 817 | 817 | 810 | 816 | 800 | 816 |
2021-08-05 | 820 | 820 | 810 | 815 | 1,400 | 815 |
2021-08-04 | 810 | 812 | 809 | 812 | 2,100 | 812 |
2021-08-03 | 820 | 820 | 817 | 817 | 2,500 | 817 |
2021-08-02 | 810 | 817 | 810 | 815 | 1,000 | 815 |
2021-07-30 | 813 | 819 | 804 | 808 | 1,400 | 808 |
2021-07-29 | 816 | 816 | 809 | 813 | 1,700 | 813 |
2021-07-28 | 803 | 812 | 803 | 812 | 500 | 812 |
2021-07-27 | 808 | 808 | 806 | 806 | 300 | 806 |
2021-07-26 | 809 | 811 | 807 | 808 | 5,200 | 808 |
2021-07-21 | 816 | 816 | 810 | 810 | 2,100 | 810 |
2021-07-20 | 802 | 805 | 800 | 805 | 1,500 | 805 |
2021-07-19 | 805 | 809 | 799 | 805 | 2,100 | 805 |
2021-07-16 | 807 | 815 | 805 | 805 | 1,600 | 805 |
2021-07-15 | 812 | 812 | 807 | 807 | 3,000 | 807 |
2021-07-14 | 806 | 818 | 805 | 818 | 1,900 | 818 |
2021-07-13 | 795 | 803 | 795 | 803 | 2,400 | 803 |
2021-07-12 | 796 | 796 | 789 | 789 | 900 | 789 |
2021-07-09 | 792 | 792 | 779 | 783 | 3,900 | 783 |
2021-07-08 | 783 | 793 | 775 | 793 | 2,800 | 793 |
2021-07-07 | 790 | 794 | 780 | 781 | 4,600 | 781 |
2021-07-06 | 788 | 797 | 785 | 797 | 3,700 | 797 |
2021-07-05 | 788 | 792 | 785 | 790 | 4,000 | 790 |
2021-07-02 | 795 | 795 | 782 | 787 | 4,700 | 787 |
2021-07-01 | 795 | 805 | 795 | 795 | 6,100 | 795 |
2021-06-30 | 800 | 830 | 796 | 825 | 6,600 | 825 |
2021-06-29 | 799 | 806 | 770 | 800 | 7,600 | 800 |
2021-06-28 | 785 | 799 | 785 | 799 | 4,100 | 799 |
2021-06-25 | 785 | 790 | 783 | 785 | 2,000 | 785 |
2021-06-24 | 780 | 790 | 778 | 785 | 3,000 | 785 |
2021-06-23 | 771 | 775 | 771 | 775 | 1,200 | 775 |
2021-06-22 | 771 | 776 | 771 | 771 | 1,000 | 771 |
2021-06-21 | 770 | 776 | 766 | 770 | 1,900 | 770 |
2021-06-18 | 780 | 780 | 774 | 776 | 2,600 | 776 |
2021-06-17 | 788 | 790 | 785 | 785 | 1,100 | 785 |
2021-06-16 | 786 | 793 | 781 | 788 | 1,800 | 788 |
2021-06-15 | 786 | 788 | 786 | 788 | 2,700 | 788 |
2021-06-14 | 782 | 787 | 780 | 787 | 10,500 | 787 |
2021-06-11 | 779 | 780 | 772 | 780 | 7,300 | 780 |
2021-06-10 | 778 | 778 | 775 | 778 | 700 | 778 |
2021-06-09 | 778 | 778 | 772 | 772 | 1,300 | 772 |
2021-06-08 | 779 | 779 | 766 | 766 | 1,100 | 766 |
2021-06-07 | 772 | 779 | 764 | 772 | 2,400 | 772 |
2021-06-04 | 765 | 772 | 765 | 772 | 300 | 772 |
2021-06-03 | 772 | 772 | 769 | 772 | 1,400 | 772 |
2021-06-02 | 771 | 771 | 766 | 770 | 400 | 770 |
2021-06-01 | 754 | 775 | 754 | 766 | 3,800 | 766 |
2021-05-31 | 754 | 761 | 752 | 752 | 1,100 | 752 |
2021-05-28 | 754 | 761 | 753 | 754 | 1,500 | 754 |
2021-05-27 | 760 | 760 | 755 | 758 | 500 | 758 |
2021-05-26 | 752 | 757 | 751 | 753 | 2,100 | 753 |
2021-05-25 | 757 | 758 | 748 | 758 | 800 | 758 |
2021-05-24 | 753 | 770 | 741 | 741 | 10,000 | 741 |
2021-05-21 | 760 | 762 | 755 | 756 | 1,600 | 756 |
2021-05-20 | 760 | 767 | 760 | 761 | 1,700 | 761 |
2021-05-19 | 765 | 770 | 759 | 759 | 4,400 | 759 |
2021-05-18 | 776 | 777 | 765 | 769 | 3,100 | 769 |
2021-05-17 | 789 | 789 | 767 | 776 | 10,600 | 776 |
2021-05-14 | 788 | 788 | 758 | 759 | 3,100 | 759 |
2021-05-13 | 755 | 761 | 755 | 761 | 2,100 | 761 |
2021-05-12 | 757 | 758 | 751 | 755 | 1,000 | 755 |
2021-05-11 | 746 | 756 | 746 | 749 | 1,600 | 749 |
2021-05-10 | 743 | 753 | 743 | 750 | 1,200 | 750 |
2021-05-07 | 760 | 765 | 740 | 741 | 5,800 | 741 |
2021-05-06 | 760 | 760 | 760 | 760 | 700 | 760 |
2021-04-30 | 750 | 760 | 750 | 752 | 800 | 752 |
2021-04-28 | 763 | 763 | 752 | 756 | 800 | 756 |
2021-04-27 | 750 | 764 | 750 | 764 | 800 | 764 |
2021-04-26 | 753 | 760 | 750 | 750 | 2,400 | 750 |
2021-04-23 | 755 | 777 | 745 | 759 | 8,500 | 759 |
2021-04-22 | 768 | 781 | 750 | 756 | 5,400 | 756 |
2021-04-21 | 779 | 779 | 762 | 768 | 3,100 | 768 |
2021-04-20 | 790 | 790 | 782 | 782 | 2,000 | 782 |
2021-04-19 | 785 | 798 | 785 | 785 | 3,200 | 785 |
2021-04-16 | 766 | 779 | 757 | 779 | 3,200 | 779 |
2021-04-15 | 780 | 780 | 765 | 771 | 21,000 | 771 |
2021-04-14 | 766 | 766 | 760 | 765 | 1,200 | 765 |
2021-04-13 | 757 | 766 | 757 | 761 | 1,100 | 761 |
2021-04-12 | 750 | 756 | 750 | 756 | 1,900 | 756 |
2021-04-09 | 758 | 759 | 746 | 750 | 3,300 | 750 |
2021-04-08 | 758 | 762 | 758 | 762 | 1,900 | 762 |
2021-04-07 | 767 | 767 | 762 | 767 | 700 | 767 |
2021-04-06 | 762 | 765 | 762 | 763 | 800 | 763 |
2021-04-05 | 766 | 768 | 763 | 764 | 2,200 | 764 |
2021-04-02 | 759 | 764 | 756 | 764 | 1,800 | 764 |
2021-04-01 | 746 | 758 | 746 | 754 | 1,800 | 754 |
2021-03-31 | 753 | 753 | 743 | 750 | 3,300 | 750 |
2021-03-30 | 726 | 740 | 726 | 740 | 3,500 | 740 |
2021-03-29 | 740 | 744 | 735 | 736 | 2,800 | 736 |
2021-03-26 | 749 | 749 | 735 | 742 | 3,000 | 742 |
2021-03-25 | 749 | 749 | 736 | 743 | 2,600 | 743 |
2021-03-24 | 747 | 747 | 738 | 745 | 3,900 | 745 |
2021-03-23 | 744 | 747 | 740 | 747 | 900 | 747 |
2021-03-22 | 740 | 742 | 736 | 736 | 2,300 | 736 |
2021-03-19 | 730 | 738 | 730 | 736 | 1,200 | 736 |
2021-03-18 | 730 | 737 | 730 | 732 | 2,500 | 732 |
2021-03-17 | 727 | 735 | 727 | 731 | 1,600 | 731 |
2021-03-16 | 731 | 738 | 728 | 728 | 2,100 | 728 |
2021-03-15 | 742 | 742 | 730 | 730 | 5,400 | 730 |
2021-03-12 | 734 | 748 | 733 | 742 | 2,100 | 742 |
2021-03-11 | 731 | 732 | 730 | 730 | 1,000 | 730 |
2021-03-10 | 728 | 732 | 724 | 731 | 800 | 731 |
2021-03-09 | 725 | 732 | 721 | 728 | 1,000 | 728 |
2021-03-08 | 720 | 725 | 719 | 725 | 3,000 | 725 |
2021-03-05 | 722 | 728 | 720 | 720 | 4,200 | 720 |
2021-03-04 | 735 | 735 | 721 | 732 | 5,700 | 732 |
2021-03-03 | 733 | 742 | 733 | 739 | 700 | 739 |
2021-03-02 | 744 | 744 | 733 | 733 | 2,200 | 733 |
2021-03-01 | 738 | 744 | 736 | 738 | 1,700 | 738 |
2021-02-26 | 740 | 748 | 737 | 738 | 1,800 | 738 |
2021-02-25 | 739 | 744 | 737 | 739 | 2,300 | 739 |
2021-02-24 | 740 | 745 | 740 | 740 | 1,000 | 740 |
2021-02-22 | 750 | 759 | 738 | 738 | 4,200 | 738 |
2021-02-19 | 744 | 755 | 744 | 752 | 800 | 752 |
2021-02-18 | 765 | 765 | 745 | 758 | 2,300 | 758 |
2021-02-17 | 765 | 766 | 765 | 766 | 1,100 | 766 |
2021-02-16 | 765 | 766 | 756 | 765 | 1,300 | 765 |
2021-02-15 | 755 | 765 | 748 | 765 | 4,500 | 765 |
2021-02-12 | 749 | 754 | 742 | 744 | 3,200 | 744 |
2021-02-10 | 740 | 749 | 738 | 749 | 1,300 | 749 |
2021-02-09 | 742 | 749 | 740 | 740 | 2,900 | 740 |
2021-02-08 | 739 | 743 | 737 | 742 | 2,300 | 742 |
2021-02-05 | 739 | 749 | 735 | 745 | 3,400 | 745 |
2021-02-04 | 737 | 742 | 737 | 740 | 1,600 | 740 |
2021-02-03 | 740 | 740 | 733 | 738 | 3,300 | 738 |
2021-02-02 | 742 | 742 | 736 | 741 | 500 | 741 |
2021-02-01 | 742 | 742 | 734 | 741 | 2,100 | 741 |
2021-01-29 | 745 | 745 | 741 | 743 | 700 | 743 |
2021-01-28 | 745 | 748 | 741 | 745 | 1,700 | 745 |
2021-01-27 | 753 | 753 | 741 | 749 | 1,000 | 749 |
2021-01-26 | 754 | 754 | 738 | 753 | 1,800 | 753 |
2021-01-25 | 748 | 750 | 742 | 749 | 1,400 | 749 |
2021-01-22 | 749 | 750 | 745 | 745 | 700 | 745 |
2021-01-21 | 753 | 753 | 744 | 749 | 1,200 | 749 |
2021-01-20 | 750 | 758 | 745 | 753 | 1,500 | 753 |
2021-01-19 | 763 | 777 | 747 | 760 | 2,200 | 760 |
2021-01-18 | 760 | 780 | 760 | 778 | 4,700 | 778 |
2021-01-15 | 760 | 762 | 753 | 761 | 3,600 | 761 |
2021-01-14 | 747 | 754 | 746 | 750 | 2,200 | 750 |
2021-01-13 | 765 | 765 | 735 | 746 | 2,200 | 746 |
2021-01-12 | 732 | 742 | 731 | 735 | 2,900 | 735 |
2021-01-08 | 732 | 738 | 731 | 732 | 3,500 | 732 |
2021-01-07 | 740 | 741 | 735 | 737 | 4,200 | 737 |
2021-01-06 | 742 | 744 | 740 | 744 | 2,400 | 744 |
2021-01-05 | 750 | 750 | 738 | 742 | 3,100 | 742 |
2021-01-04 | 780 | 780 | 735 | 753 | 6,500 | 753 |
分割・併合履歴 : [2018-09-26]1株→2株