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 |
---|---|---|---|---|---|---|
2022-12-30 | 680 | 683 | 679 | 679 | 18,100 | 679 |
2022-12-29 | 671 | 686 | 671 | 680 | 46,700 | 680 |
2022-12-28 | 712 | 714 | 708 | 711 | 55,800 | 711 |
2022-12-27 | 711 | 712 | 709 | 710 | 29,100 | 710 |
2022-12-26 | 712 | 713 | 709 | 710 | 21,900 | 710 |
2022-12-23 | 714 | 715 | 701 | 709 | 31,200 | 709 |
2022-12-22 | 714 | 715 | 712 | 713 | 7,300 | 713 |
2022-12-21 | 713 | 714 | 708 | 711 | 15,900 | 711 |
2022-12-20 | 719 | 721 | 696 | 710 | 63,600 | 710 |
2022-12-19 | 722 | 722 | 719 | 721 | 13,400 | 721 |
2022-12-16 | 720 | 721 | 719 | 721 | 11,700 | 721 |
2022-12-15 | 721 | 722 | 719 | 721 | 20,300 | 721 |
2022-12-14 | 724 | 724 | 721 | 723 | 14,000 | 723 |
2022-12-13 | 723 | 723 | 720 | 722 | 16,200 | 722 |
2022-12-12 | 724 | 724 | 721 | 723 | 11,500 | 723 |
2022-12-09 | 723 | 723 | 720 | 722 | 15,700 | 722 |
2022-12-08 | 722 | 723 | 721 | 723 | 8,800 | 723 |
2022-12-07 | 721 | 721 | 718 | 721 | 8,100 | 721 |
2022-12-06 | 721 | 722 | 719 | 721 | 11,600 | 721 |
2022-12-05 | 722 | 723 | 718 | 719 | 12,400 | 719 |
2022-12-02 | 720 | 720 | 718 | 719 | 7,300 | 719 |
2022-12-01 | 720 | 721 | 718 | 720 | 8,800 | 720 |
2022-11-30 | 719 | 721 | 718 | 720 | 11,600 | 720 |
2022-11-29 | 721 | 721 | 718 | 719 | 16,500 | 719 |
2022-11-28 | 719 | 720 | 715 | 719 | 18,100 | 719 |
2022-11-25 | 718 | 718 | 715 | 716 | 15,600 | 716 |
2022-11-24 | 716 | 717 | 715 | 715 | 12,000 | 715 |
2022-11-22 | 716 | 718 | 714 | 716 | 10,100 | 716 |
2022-11-21 | 714 | 714 | 710 | 713 | 9,500 | 713 |
2022-11-18 | 711 | 712 | 709 | 709 | 9,700 | 709 |
2022-11-17 | 705 | 710 | 705 | 706 | 30,100 | 706 |
2022-11-16 | 705 | 707 | 704 | 705 | 3,400 | 705 |
2022-11-15 | 707 | 710 | 698 | 705 | 22,700 | 705 |
2022-11-14 | 703 | 707 | 701 | 706 | 11,700 | 706 |
2022-11-11 | 706 | 708 | 703 | 705 | 7,600 | 705 |
2022-11-10 | 699 | 702 | 699 | 700 | 10,000 | 700 |
2022-11-09 | 700 | 701 | 699 | 700 | 7,900 | 700 |
2022-11-08 | 700 | 702 | 699 | 700 | 8,100 | 700 |
2022-11-07 | 700 | 701 | 699 | 699 | 8,300 | 699 |
2022-11-04 | 700 | 702 | 699 | 701 | 5,700 | 701 |
2022-11-02 | 702 | 702 | 699 | 699 | 6,100 | 699 |
2022-11-01 | 700 | 702 | 700 | 700 | 5,600 | 700 |
2022-10-31 | 700 | 702 | 699 | 700 | 10,000 | 700 |
2022-10-28 | 700 | 702 | 698 | 700 | 12,200 | 700 |
2022-10-27 | 706 | 709 | 696 | 703 | 28,100 | 703 |
2022-10-26 | 708 | 708 | 707 | 707 | 19,700 | 707 |
2022-10-25 | 708 | 711 | 708 | 708 | 3,100 | 708 |
2022-10-24 | 708 | 710 | 708 | 709 | 3,800 | 709 |
2022-10-21 | 708 | 710 | 707 | 708 | 6,700 | 708 |
2022-10-20 | 709 | 710 | 709 | 710 | 4,800 | 710 |
2022-10-19 | 711 | 712 | 708 | 709 | 7,600 | 709 |
2022-10-18 | 711 | 712 | 705 | 708 | 11,600 | 708 |
2022-10-17 | 710 | 711 | 709 | 710 | 6,300 | 710 |
2022-10-14 | 710 | 711 | 707 | 710 | 6,600 | 710 |
2022-10-13 | 712 | 713 | 707 | 709 | 11,200 | 709 |
2022-10-12 | 715 | 715 | 712 | 712 | 2,500 | 712 |
2022-10-11 | 714 | 717 | 711 | 711 | 7,400 | 711 |
2022-10-07 | 711 | 712 | 709 | 711 | 2,900 | 711 |
2022-10-06 | 712 | 712 | 708 | 709 | 12,500 | 709 |
2022-10-05 | 712 | 713 | 709 | 712 | 5,700 | 712 |
2022-10-04 | 719 | 719 | 709 | 710 | 7,600 | 710 |
2022-10-03 | 716 | 716 | 709 | 710 | 5,600 | 710 |
2022-09-30 | 713 | 721 | 709 | 709 | 4,900 | 709 |
2022-09-29 | 722 | 722 | 710 | 712 | 5,700 | 712 |
2022-09-28 | 711 | 714 | 708 | 708 | 8,900 | 708 |
2022-09-27 | 711 | 717 | 710 | 711 | 5,700 | 711 |
2022-09-26 | 714 | 720 | 710 | 712 | 6,900 | 712 |
2022-09-22 | 718 | 718 | 715 | 716 | 900 | 716 |
2022-09-21 | 720 | 720 | 714 | 715 | 7,800 | 715 |
2022-09-20 | 722 | 725 | 718 | 720 | 5,500 | 720 |
2022-09-16 | 723 | 723 | 716 | 721 | 4,100 | 721 |
2022-09-15 | 720 | 724 | 717 | 722 | 4,900 | 722 |
2022-09-14 | 721 | 721 | 717 | 719 | 5,800 | 719 |
2022-09-13 | 720 | 721 | 717 | 718 | 4,800 | 718 |
2022-09-12 | 727 | 727 | 717 | 717 | 3,300 | 717 |
2022-09-09 | 721 | 721 | 716 | 716 | 4,600 | 716 |
2022-09-08 | 715 | 719 | 711 | 717 | 5,500 | 717 |
2022-09-07 | 708 | 709 | 706 | 707 | 2,600 | 707 |
2022-09-06 | 712 | 712 | 706 | 708 | 12,800 | 708 |
2022-09-05 | 719 | 719 | 712 | 712 | 5,800 | 712 |
2022-09-02 | 714 | 716 | 713 | 715 | 3,200 | 715 |
2022-09-01 | 715 | 719 | 713 | 713 | 3,800 | 713 |
2022-08-31 | 714 | 715 | 713 | 714 | 3,700 | 714 |
2022-08-30 | 715 | 718 | 714 | 715 | 4,700 | 715 |
2022-08-29 | 718 | 720 | 711 | 715 | 16,700 | 715 |
2022-08-26 | 719 | 720 | 718 | 720 | 2,300 | 720 |
2022-08-25 | 719 | 721 | 716 | 718 | 4,100 | 718 |
2022-08-24 | 720 | 721 | 716 | 720 | 5,500 | 720 |
2022-08-23 | 719 | 721 | 719 | 720 | 2,600 | 720 |
2022-08-22 | 720 | 722 | 718 | 720 | 3,000 | 720 |
2022-08-19 | 719 | 721 | 718 | 719 | 2,200 | 719 |
2022-08-18 | 719 | 720 | 717 | 719 | 2,100 | 719 |
2022-08-17 | 721 | 722 | 718 | 719 | 2,100 | 719 |
2022-08-16 | 719 | 719 | 714 | 719 | 3,200 | 719 |
2022-08-15 | 720 | 720 | 712 | 719 | 12,300 | 719 |
2022-08-12 | 721 | 722 | 720 | 721 | 7,100 | 721 |
2022-08-10 | 718 | 720 | 717 | 720 | 2,700 | 720 |
2022-08-09 | 721 | 722 | 719 | 719 | 3,000 | 719 |
2022-08-08 | 720 | 720 | 717 | 719 | 3,800 | 719 |
2022-08-05 | 719 | 720 | 718 | 718 | 4,600 | 718 |
2022-08-04 | 720 | 720 | 718 | 720 | 3,300 | 720 |
2022-08-03 | 720 | 720 | 718 | 720 | 4,500 | 720 |
2022-08-02 | 721 | 721 | 718 | 719 | 5,400 | 719 |
2022-08-01 | 718 | 720 | 717 | 719 | 9,100 | 719 |
2022-07-29 | 714 | 715 | 713 | 713 | 5,800 | 713 |
2022-07-28 | 718 | 718 | 714 | 714 | 7,400 | 714 |
2022-07-27 | 716 | 718 | 716 | 718 | 5,700 | 718 |
2022-07-26 | 718 | 719 | 716 | 717 | 6,600 | 717 |
2022-07-25 | 720 | 721 | 718 | 719 | 5,700 | 719 |
2022-07-22 | 721 | 721 | 718 | 721 | 5,700 | 721 |
2022-07-21 | 722 | 722 | 719 | 719 | 6,200 | 719 |
2022-07-20 | 723 | 726 | 723 | 723 | 2,400 | 723 |
2022-07-19 | 719 | 722 | 715 | 718 | 4,400 | 718 |
2022-07-15 | 720 | 723 | 710 | 713 | 11,200 | 713 |
2022-07-14 | 728 | 728 | 721 | 723 | 4,900 | 723 |
2022-07-13 | 730 | 730 | 727 | 728 | 1,800 | 728 |
2022-07-12 | 732 | 732 | 726 | 727 | 3,000 | 727 |
2022-07-11 | 734 | 734 | 729 | 732 | 5,000 | 732 |
2022-07-08 | 735 | 736 | 731 | 733 | 9,300 | 733 |
2022-07-07 | 745 | 745 | 740 | 743 | 2,900 | 743 |
2022-07-06 | 757 | 757 | 742 | 742 | 1,800 | 742 |
2022-07-05 | 743 | 751 | 743 | 749 | 500 | 749 |
2022-07-04 | 745 | 748 | 743 | 743 | 700 | 743 |
2022-07-01 | 745 | 748 | 745 | 748 | 600 | 748 |
2022-06-30 | 750 | 750 | 745 | 748 | 1,200 | 748 |
2022-06-29 | 745 | 745 | 741 | 742 | 2,700 | 742 |
2022-06-28 | 745 | 760 | 742 | 742 | 2,100 | 742 |
2022-06-27 | 752 | 752 | 745 | 745 | 700 | 745 |
2022-06-24 | 758 | 758 | 752 | 752 | 400 | 752 |
2022-06-23 | 742 | 747 | 737 | 737 | 3,700 | 737 |
2022-06-22 | 752 | 760 | 746 | 750 | 800 | 750 |
2022-06-21 | 758 | 760 | 752 | 752 | 600 | 752 |
2022-06-20 | 758 | 758 | 748 | 758 | 600 | 758 |
2022-06-17 | 759 | 760 | 751 | 759 | 1,200 | 759 |
2022-06-16 | 761 | 763 | 760 | 760 | 800 | 760 |
2022-06-15 | 765 | 765 | 757 | 760 | 2,500 | 760 |
2022-06-14 | 754 | 760 | 750 | 760 | 1,900 | 760 |
2022-06-13 | 755 | 755 | 746 | 754 | 900 | 754 |
2022-06-10 | 741 | 746 | 741 | 746 | 900 | 746 |
2022-06-09 | 746 | 746 | 746 | 746 | 100 | 746 |
2022-06-08 | 745 | 745 | 742 | 744 | 600 | 744 |
2022-06-07 | 745 | 749 | 745 | 745 | 1,200 | 745 |
2022-06-06 | 740 | 745 | 739 | 744 | 1,000 | 744 |
2022-06-03 | 736 | 736 | 736 | 736 | 300 | 736 |
2022-06-02 | 738 | 738 | 738 | 738 | 300 | 738 |
2022-06-01 | 734 | 735 | 734 | 735 | 9,600 | 735 |
2022-05-31 | 733 | 735 | 730 | 730 | 1,300 | 730 |
2022-05-30 | 735 | 735 | 731 | 733 | 1,600 | 733 |
2022-05-27 | 740 | 740 | 735 | 739 | 500 | 739 |
2022-05-26 | 732 | 736 | 732 | 736 | 200 | 736 |
2022-05-25 | 734 | 734 | 734 | 734 | 100 | 734 |
2022-05-24 | 731 | 733 | 730 | 734 | 600 | 734 |
2022-05-23 | 731 | 734 | 730 | 734 | 700 | 734 |
2022-05-20 | 734 | 734 | 734 | 734 | 100 | 734 |
2022-05-19 | 731 | 731 | 730 | 730 | 3,300 | 730 |
2022-05-18 | 735 | 735 | 731 | 731 | 300 | 731 |
2022-05-17 | 731 | 734 | 730 | 730 | 1,100 | 730 |
2022-05-16 | 730 | 742 | 730 | 732 | 2,200 | 732 |
2022-05-13 | 745 | 745 | 740 | 740 | 4,400 | 740 |
2022-05-12 | 742 | 745 | 742 | 745 | 800 | 745 |
2022-05-11 | 745 | 745 | 741 | 741 | 400 | 741 |
2022-05-10 | 743 | 769 | 743 | 745 | 1,900 | 745 |
2022-05-09 | 743 | 745 | 743 | 745 | 400 | 745 |
2022-05-06 | 747 | 747 | 744 | 745 | 1,000 | 745 |
2022-05-02 | 743 | 747 | 743 | 747 | 300 | 747 |
2022-04-28 | 740 | 742 | 740 | 742 | 600 | 742 |
2022-04-27 | 743 | 743 | 740 | 740 | 700 | 740 |
2022-04-26 | 744 | 744 | 744 | 744 | 100 | 744 |
2022-04-25 | 745 | 746 | 744 | 745 | 1,100 | 745 |
2022-04-22 | 749 | 749 | 746 | 746 | 300 | 746 |
2022-04-21 | 748 | 749 | 748 | 749 | 700 | 749 |
2022-04-20 | 744 | 745 | 742 | 743 | 1,200 | 743 |
2022-04-19 | 755 | 755 | 748 | 750 | 700 | 750 |
2022-04-18 | 758 | 758 | 750 | 750 | 1,100 | 750 |
2022-04-15 | 765 | 765 | 755 | 756 | 17,300 | 756 |
2022-04-14 | 744 | 750 | 744 | 750 | 2,700 | 750 |
2022-04-13 | 738 | 743 | 737 | 741 | 2,200 | 741 |
2022-04-12 | 739 | 740 | 735 | 736 | 1,400 | 736 |
2022-04-11 | 738 | 740 | 728 | 728 | 2,300 | 728 |
2022-04-08 | 734 | 736 | 734 | 736 | 700 | 736 |
2022-04-07 | 735 | 737 | 734 | 735 | 1,900 | 735 |
2022-04-06 | 731 | 737 | 731 | 735 | 1,000 | 735 |
2022-04-05 | 728 | 731 | 728 | 730 | 900 | 730 |
2022-04-04 | 730 | 733 | 727 | 727 | 3,100 | 727 |
2022-04-01 | 734 | 735 | 730 | 730 | 3,000 | 730 |
2022-03-31 | 740 | 740 | 728 | 732 | 3,900 | 732 |
2022-03-30 | 717 | 721 | 716 | 719 | 1,000 | 719 |
2022-03-29 | 716 | 720 | 715 | 715 | 1,500 | 715 |
2022-03-28 | 718 | 720 | 715 | 717 | 1,300 | 717 |
2022-03-25 | 716 | 716 | 713 | 713 | 3,000 | 713 |
2022-03-24 | 718 | 720 | 717 | 718 | 1,900 | 718 |
2022-03-23 | 720 | 720 | 717 | 719 | 4,000 | 719 |
2022-03-22 | 720 | 727 | 720 | 720 | 3,400 | 720 |
2022-03-18 | 722 | 722 | 719 | 720 | 900 | 720 |
2022-03-17 | 723 | 726 | 721 | 722 | 2,100 | 722 |
2022-03-16 | 726 | 726 | 720 | 723 | 2,100 | 723 |
2022-03-15 | 727 | 727 | 716 | 720 | 2,800 | 720 |
2022-03-14 | 717 | 722 | 715 | 722 | 1,200 | 722 |
2022-03-11 | 716 | 717 | 715 | 715 | 800 | 715 |
2022-03-10 | 720 | 721 | 711 | 716 | 2,000 | 716 |
2022-03-09 | 723 | 723 | 714 | 720 | 4,200 | 720 |
2022-03-08 | 715 | 728 | 711 | 721 | 2,800 | 721 |
2022-03-07 | 719 | 720 | 716 | 719 | 1,900 | 719 |
2022-03-04 | 721 | 725 | 721 | 725 | 900 | 725 |
2022-03-03 | 720 | 726 | 720 | 724 | 600 | 724 |
2022-03-02 | 721 | 724 | 720 | 720 | 1,100 | 720 |
2022-03-01 | 718 | 721 | 718 | 721 | 1,600 | 721 |
2022-02-28 | 719 | 721 | 718 | 721 | 1,400 | 721 |
2022-02-25 | 713 | 721 | 713 | 719 | 700 | 719 |
2022-02-24 | 718 | 722 | 718 | 718 | 1,700 | 718 |
2022-02-22 | 718 | 719 | 718 | 719 | 300 | 719 |
2022-02-21 | 719 | 723 | 719 | 720 | 1,000 | 720 |
2022-02-18 | 725 | 725 | 722 | 722 | 300 | 722 |
2022-02-17 | 725 | 725 | 725 | 725 | 300 | 725 |
2022-02-16 | 724 | 727 | 724 | 727 | 800 | 727 |
2022-02-15 | 728 | 728 | 722 | 722 | 2,600 | 722 |
2022-02-14 | 727 | 727 | 717 | 721 | 1,800 | 721 |
2022-02-10 | 716 | 720 | 715 | 716 | 1,300 | 716 |
2022-02-09 | 718 | 719 | 712 | 713 | 1,000 | 713 |
2022-02-08 | 717 | 717 | 710 | 711 | 1,500 | 711 |
2022-02-07 | 712 | 719 | 707 | 711 | 2,000 | 711 |
2022-02-04 | 709 | 714 | 708 | 714 | 1,800 | 714 |
2022-02-03 | 719 | 719 | 709 | 709 | 2,500 | 709 |
2022-02-02 | 716 | 718 | 716 | 716 | 1,900 | 716 |
2022-02-01 | 708 | 715 | 708 | 710 | 1,100 | 710 |
2022-01-31 | 718 | 718 | 706 | 707 | 1,800 | 707 |
2022-01-28 | 705 | 711 | 705 | 711 | 1,000 | 711 |
2022-01-27 | 706 | 710 | 703 | 710 | 3,900 | 710 |
2022-01-26 | 710 | 711 | 707 | 711 | 1,000 | 711 |
2022-01-25 | 714 | 717 | 707 | 710 | 3,500 | 710 |
2022-01-24 | 712 | 718 | 712 | 715 | 3,500 | 715 |
2022-01-21 | 721 | 721 | 716 | 717 | 2,600 | 717 |
2022-01-20 | 723 | 724 | 721 | 722 | 2,000 | 722 |
2022-01-19 | 734 | 734 | 715 | 722 | 8,000 | 722 |
2022-01-18 | 735 | 740 | 735 | 738 | 1,300 | 738 |
2022-01-17 | 740 | 740 | 730 | 736 | 3,500 | 736 |
2022-01-14 | 742 | 744 | 738 | 738 | 4,700 | 738 |
2022-01-13 | 749 | 749 | 741 | 746 | 3,500 | 746 |
2022-01-12 | 744 | 749 | 741 | 747 | 2,700 | 747 |
2022-01-11 | 742 | 749 | 741 | 742 | 1,900 | 742 |
2022-01-07 | 742 | 750 | 742 | 746 | 4,000 | 746 |
2022-01-06 | 757 | 757 | 734 | 742 | 7,600 | 742 |
2022-01-05 | 759 | 760 | 755 | 758 | 3,000 | 758 |
2022-01-04 | 766 | 770 | 753 | 767 | 5,800 | 767 |
分割・併合履歴 : [2018-09-26]1株→2株