5965 (株)フジマック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3068068367967918,100679
2022-12-2967168667168046,700680
2022-12-2871271470871155,800711
2022-12-2771171270971029,100710
2022-12-2671271370971021,900710
2022-12-2371471570170931,200709
2022-12-227147157127137,300713
2022-12-2171371470871115,900711
2022-12-2071972169671063,600710
2022-12-1972272271972113,400721
2022-12-1672072171972111,700721
2022-12-1572172271972120,300721
2022-12-1472472472172314,000723
2022-12-1372372372072216,200722
2022-12-1272472472172311,500723
2022-12-0972372372072215,700722
2022-12-087227237217238,800723
2022-12-077217217187218,100721
2022-12-0672172271972111,600721
2022-12-0572272371871912,400719
2022-12-027207207187197,300719
2022-12-017207217187208,800720
2022-11-3071972171872011,600720
2022-11-2972172171871916,500719
2022-11-2871972071571918,100719
2022-11-2571871871571615,600716
2022-11-2471671771571512,000715
2022-11-2271671871471610,100716
2022-11-217147147107139,500713
2022-11-187117127097099,700709
2022-11-1770571070570630,100706
2022-11-167057077047053,400705
2022-11-1570771069870522,700705
2022-11-1470370770170611,700706
2022-11-117067087037057,600705
2022-11-1069970269970010,000700
2022-11-097007016997007,900700
2022-11-087007026997008,100700
2022-11-077007016996998,300699
2022-11-047007026997015,700701
2022-11-027027026996996,100699
2022-11-017007027007005,600700
2022-10-3170070269970010,000700
2022-10-2870070269870012,200700
2022-10-2770670969670328,100703
2022-10-2670870870770719,700707
2022-10-257087117087083,100708
2022-10-247087107087093,800709
2022-10-217087107077086,700708
2022-10-207097107097104,800710
2022-10-197117127087097,600709
2022-10-1871171270570811,600708
2022-10-177107117097106,300710
2022-10-147107117077106,600710
2022-10-1371271370770911,200709
2022-10-127157157127122,500712
2022-10-117147177117117,400711
2022-10-077117127097112,900711
2022-10-0671271270870912,500709
2022-10-057127137097125,700712
2022-10-047197197097107,600710
2022-10-037167167097105,600710
2022-09-307137217097094,900709
2022-09-297227227107125,700712
2022-09-287117147087088,900708
2022-09-277117177107115,700711
2022-09-267147207107126,900712
2022-09-22718718715716900716
2022-09-217207207147157,800715
2022-09-207227257187205,500720
2022-09-167237237167214,100721
2022-09-157207247177224,900722
2022-09-147217217177195,800719
2022-09-137207217177184,800718
2022-09-127277277177173,300717
2022-09-097217217167164,600716
2022-09-087157197117175,500717
2022-09-077087097067072,600707
2022-09-0671271270670812,800708
2022-09-057197197127125,800712
2022-09-027147167137153,200715
2022-09-017157197137133,800713
2022-08-317147157137143,700714
2022-08-307157187147154,700715
2022-08-2971872071171516,700715
2022-08-267197207187202,300720
2022-08-257197217167184,100718
2022-08-247207217167205,500720
2022-08-237197217197202,600720
2022-08-227207227187203,000720
2022-08-197197217187192,200719
2022-08-187197207177192,100719
2022-08-177217227187192,100719
2022-08-167197197147193,200719
2022-08-1572072071271912,300719
2022-08-127217227207217,100721
2022-08-107187207177202,700720
2022-08-097217227197193,000719
2022-08-087207207177193,800719
2022-08-057197207187184,600718
2022-08-047207207187203,300720
2022-08-037207207187204,500720
2022-08-027217217187195,400719
2022-08-017187207177199,100719
2022-07-297147157137135,800713
2022-07-287187187147147,400714
2022-07-277167187167185,700718
2022-07-267187197167176,600717
2022-07-257207217187195,700719
2022-07-227217217187215,700721
2022-07-217227227197196,200719
2022-07-207237267237232,400723
2022-07-197197227157184,400718
2022-07-1572072371071311,200713
2022-07-147287287217234,900723
2022-07-137307307277281,800728
2022-07-127327327267273,000727
2022-07-117347347297325,000732
2022-07-087357367317339,300733
2022-07-077457457407432,900743
2022-07-067577577427421,800742
2022-07-05743751743749500749
2022-07-04745748743743700743
2022-07-01745748745748600748
2022-06-307507507457481,200748
2022-06-297457457417422,700742
2022-06-287457607427422,100742
2022-06-27752752745745700745
2022-06-24758758752752400752
2022-06-237427477377373,700737
2022-06-22752760746750800750
2022-06-21758760752752600752
2022-06-20758758748758600758
2022-06-177597607517591,200759
2022-06-16761763760760800760
2022-06-157657657577602,500760
2022-06-147547607507601,900760
2022-06-13755755746754900754
2022-06-10741746741746900746
2022-06-09746746746746100746
2022-06-08745745742744600744
2022-06-077457497457451,200745
2022-06-067407457397441,000744
2022-06-03736736736736300736
2022-06-02738738738738300738
2022-06-017347357347359,600735
2022-05-317337357307301,300730
2022-05-307357357317331,600733
2022-05-27740740735739500739
2022-05-26732736732736200736
2022-05-25734734734734100734
2022-05-24731733730734600734
2022-05-23731734730734700734
2022-05-20734734734734100734
2022-05-197317317307303,300730
2022-05-18735735731731300731
2022-05-177317347307301,100730
2022-05-167307427307322,200732
2022-05-137457457407404,400740
2022-05-12742745742745800745
2022-05-11745745741741400741
2022-05-107437697437451,900745
2022-05-09743745743745400745
2022-05-067477477447451,000745
2022-05-02743747743747300747
2022-04-28740742740742600742
2022-04-27743743740740700740
2022-04-26744744744744100744
2022-04-257457467447451,100745
2022-04-22749749746746300746
2022-04-21748749748749700749
2022-04-207447457427431,200743
2022-04-19755755748750700750
2022-04-187587587507501,100750
2022-04-1576576575575617,300756
2022-04-147447507447502,700750
2022-04-137387437377412,200741
2022-04-127397407357361,400736
2022-04-117387407287282,300728
2022-04-08734736734736700736
2022-04-077357377347351,900735
2022-04-067317377317351,000735
2022-04-05728731728730900730
2022-04-047307337277273,100727
2022-04-017347357307303,000730
2022-03-317407407287323,900732
2022-03-307177217167191,000719
2022-03-297167207157151,500715
2022-03-287187207157171,300717
2022-03-257167167137133,000713
2022-03-247187207177181,900718
2022-03-237207207177194,000719
2022-03-227207277207203,400720
2022-03-18722722719720900720
2022-03-177237267217222,100722
2022-03-167267267207232,100723
2022-03-157277277167202,800720
2022-03-147177227157221,200722
2022-03-11716717715715800715
2022-03-107207217117162,000716
2022-03-097237237147204,200720
2022-03-087157287117212,800721
2022-03-077197207167191,900719
2022-03-04721725721725900725
2022-03-03720726720724600724
2022-03-027217247207201,100720
2022-03-017187217187211,600721
2022-02-287197217187211,400721
2022-02-25713721713719700719
2022-02-247187227187181,700718
2022-02-22718719718719300719
2022-02-217197237197201,000720
2022-02-18725725722722300722
2022-02-17725725725725300725
2022-02-16724727724727800727
2022-02-157287287227222,600722
2022-02-147277277177211,800721
2022-02-107167207157161,300716
2022-02-097187197127131,000713
2022-02-087177177107111,500711
2022-02-077127197077112,000711
2022-02-047097147087141,800714
2022-02-037197197097092,500709
2022-02-027167187167161,900716
2022-02-017087157087101,100710
2022-01-317187187067071,800707
2022-01-287057117057111,000711
2022-01-277067107037103,900710
2022-01-267107117077111,000711
2022-01-257147177077103,500710
2022-01-247127187127153,500715
2022-01-217217217167172,600717
2022-01-207237247217222,000722
2022-01-197347347157228,000722
2022-01-187357407357381,300738
2022-01-177407407307363,500736
2022-01-147427447387384,700738
2022-01-137497497417463,500746
2022-01-127447497417472,700747
2022-01-117427497417421,900742
2022-01-077427507427464,000746
2022-01-067577577347427,600742
2022-01-057597607557583,000758
2022-01-047667707537675,800767

分割・併合履歴 : [2018-09-26]1株→2株