日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フジミインコーポレーテッド(5384)の株価時系列情報

フジミインコーポレーテッド(5384)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,709 1,710 1,680 1,697 67,100
2007/12/27 1,717 1,731 1,703 1,716 133,300
2007/12/26 1,690 1,726 1,665 1,717 146,200
2007/12/25 1,688 1,688 1,641 1,660 111,400
2007/12/21 1,568 1,640 1,559 1,639 141,000
2007/12/20 1,625 1,629 1,565 1,567 263,000
2007/12/19 1,610 1,627 1,590 1,600 178,200
2007/12/18 1,605 1,633 1,565 1,611 171,400
2007/12/17 1,647 1,650 1,600 1,604 215,400
2007/12/14 1,700 1,724 1,626 1,646 278,900
2007/12/13 1,729 1,735 1,666 1,670 270,900
2007/12/12 1,670 1,748 1,661 1,736 514,300
2007/12/11 1,718 1,725 1,655 1,680 256,600
2007/12/10 1,723 1,737 1,645 1,668 297,700
2007/12/07 1,650 1,680 1,642 1,657 220,400
2007/12/06 1,654 1,660 1,596 1,631 312,200
2007/12/05 1,652 1,665 1,631 1,653 373,800
2007/12/04 1,666 1,701 1,645 1,651 427,700
2007/12/03 1,651 1,674 1,621 1,663 217,800
2007/11/30 1,599 1,668 1,594 1,651 396,500
2007/11/29 1,530 1,581 1,519 1,578 337,000
2007/11/28 1,433 1,491 1,426 1,480 322,800
2007/11/27 1,365 1,406 1,358 1,406 213,500
2007/11/26 1,430 1,443 1,370 1,388 335,200
2007/11/22 1,396 1,430 1,380 1,411 362,900
2007/11/21 1,481 1,489 1,390 1,395 334,200
2007/11/20 1,491 1,498 1,460 1,480 340,100
2007/11/19 1,625 1,628 1,502 1,517 201,500
2007/11/16 1,635 1,638 1,610 1,624 129,000
2007/11/15 1,634 1,685 1,617 1,630 294,300
2007/11/14 1,620 1,630 1,560 1,604 464,900
2007/11/13 1,650 1,651 1,491 1,570 800,600
2007/11/12 1,780 1,780 1,780 1,780 18,900
2007/11/09 2,225 2,230 2,120 2,180 82,600
2007/11/08 2,230 2,240 2,200 2,225 46,700
2007/11/07 2,305 2,305 2,255 2,255 35,000
2007/11/06 2,240 2,290 2,240 2,280 34,300
2007/11/05 2,285 2,285 2,230 2,255 43,100
2007/11/02 2,295 2,300 2,225 2,275 86,100
2007/11/01 2,305 2,325 2,290 2,295 52,700
2007/10/31 2,315 2,345 2,290 2,300 59,100
2007/10/30 2,315 2,360 2,285 2,320 69,500
2007/10/29 2,335 2,335 2,300 2,310 54,100
2007/10/26 2,365 2,365 2,295 2,295 92,200
2007/10/25 2,385 2,410 2,355 2,360 43,600
2007/10/24 2,430 2,460 2,375 2,390 38,200
2007/10/23 2,405 2,430 2,375 2,390 60,200
2007/10/22 2,285 2,425 2,275 2,395 58,900
2007/10/19 2,500 2,500 2,430 2,445 55,300
2007/10/18 2,420 2,505 2,420 2,495 65,100
2007/10/17 2,395 2,495 2,380 2,440 94,600
2007/10/16 2,500 2,500 2,450 2,465 68,900
2007/10/15 2,590 2,590 2,510 2,520 57,600
2007/10/12 2,600 2,600 2,510 2,550 148,200
2007/10/11 2,560 2,635 2,555 2,595 150,400
2007/10/10 2,450 2,505 2,445 2,505 145,100
2007/10/09 2,405 2,405 2,370 2,395 101,100
2007/10/05 2,370 2,370 2,325 2,330 76,800
2007/10/04 2,350 2,390 2,320 2,355 182,600
2007/10/03 2,375 2,400 2,315 2,400 127,000
2007/10/02 2,430 2,440 2,375 2,380 58,600
2007/10/01 2,395 2,440 2,365 2,395 77,700
2007/09/28 2,450 2,450 2,350 2,360 170,700
2007/09/27 2,180 2,370 2,180 2,350 278,700
2007/09/26 2,155 2,185 2,100 2,110 177,700
2007/09/25 2,220 2,250 2,135 2,155 161,700
2007/09/21 2,290 2,340 2,280 2,310 198,600
2007/09/20 2,495 2,495 2,260 2,305 255,700
2007/09/19 2,535 2,535 2,485 2,490 88,200
2007/09/18 2,460 2,460 2,385 2,395 104,000
2007/09/14 2,480 2,480 2,425 2,465 189,100
2007/09/13 2,405 2,450 2,405 2,440 104,800
2007/09/12 2,400 2,435 2,360 2,365 110,700
2007/09/11 2,380 2,390 2,320 2,340 109,400
2007/09/10 2,535 2,535 2,350 2,370 239,600
2007/09/07 2,540 2,595 2,540 2,575 46,400
2007/09/06 2,555 2,590 2,520 2,550 95,600
2007/09/05 2,660 2,710 2,620 2,630 61,800
2007/09/04 2,660 2,700 2,635 2,640 75,800
2007/09/03 2,760 2,760 2,680 2,715 40,000
2007/08/31 2,660 2,720 2,625 2,720 101,600
2007/08/30 2,695 2,710 2,640 2,660 48,600
2007/08/29 2,680 2,680 2,630 2,670 50,300
2007/08/28 2,785 2,790 2,750 2,765 42,700
2007/08/27 2,775 2,820 2,750 2,780 81,900
2007/08/24 2,825 2,825 2,710 2,735 109,200
2007/08/23 2,800 2,835 2,780 2,825 72,600
2007/08/22 2,800 2,830 2,790 2,795 34,500
2007/08/21 2,775 2,875 2,770 2,800 54,400
2007/08/20 2,740 2,755 2,675 2,715 76,000
2007/08/17 2,780 2,785 2,650 2,655 122,300
2007/08/16 2,820 2,825 2,750 2,805 84,600
2007/08/15 2,895 2,940 2,815 2,875 93,300
2007/08/14 2,910 2,935 2,875 2,890 128,100
2007/08/13 3,040 3,040 2,870 2,910 210,100
2007/08/10 3,130 3,230 3,090 3,150 205,500
2007/08/09 2,940 3,200 2,890 3,180 385,000
2007/08/08 2,860 2,880 2,780 2,880 134,000
2007/08/07 2,855 2,905 2,850 2,855 117,700
2007/08/06 2,930 2,930 2,845 2,885 82,700
2007/08/03 2,835 2,960 2,780 2,935 211,500
2007/08/02 2,920 2,940 2,730 2,755 206,200
2007/08/01 3,000 3,040 2,965 3,010 47,400
2007/07/31 3,010 3,020 2,960 2,995 62,600
2007/07/30 2,900 2,995 2,890 2,990 51,900
2007/07/27 2,900 2,975 2,870 2,930 63,300
2007/07/26 3,090 3,090 3,000 3,000 41,700
2007/07/25 3,050 3,080 3,020 3,070 50,400
2007/07/24 3,100 3,100 3,050 3,060 67,900
2007/07/23 3,100 3,130 3,060 3,100 81,700
2007/07/20 3,120 3,130 3,100 3,130 49,100
2007/07/19 3,050 3,100 3,040 3,070 41,200
2007/07/18 3,110 3,120 3,060 3,060 75,900
2007/07/17 3,170 3,170 3,100 3,130 66,700
2007/07/13 3,130 3,170 3,120 3,150 71,300
2007/07/12 3,140 3,160 3,100 3,110 45,100
2007/07/11 3,060 3,120 3,050 3,110 81,400
2007/07/10 3,130 3,130 3,070 3,100 55,000
2007/07/09 3,160 3,180 3,150 3,150 29,900
2007/07/06 3,160 3,160 3,130 3,150 20,700
2007/07/05 3,150 3,180 3,150 3,160 28,000
2007/07/04 3,150 3,170 3,130 3,150 38,200
2007/07/03 3,200 3,220 3,130 3,160 94,100
2007/07/02 3,240 3,240 3,150 3,180 140,200
2007/06/29 3,170 3,260 3,170 3,240 74,500
2007/06/28 3,170 3,170 3,080 3,140 132,900
2007/06/27 3,240 3,250 3,160 3,180 107,400
2007/06/26 3,310 3,310 3,180 3,240 154,200
2007/06/25 3,250 3,330 3,200 3,260 218,300
2007/06/22 3,080 3,150 3,080 3,150 55,600
2007/06/21 3,070 3,090 3,060 3,080 52,000
2007/06/20 3,110 3,120 3,070 3,090 66,200
2007/06/19 3,080 3,120 3,030 3,100 95,000
2007/06/18 3,080 3,080 3,020 3,080 82,300
2007/06/15 3,020 3,060 2,980 3,040 104,900
2007/06/14 2,935 3,020 2,930 3,010 82,400
2007/06/13 2,910 2,915 2,865 2,885 105,900
2007/06/12 2,935 2,980 2,915 2,965 65,700
2007/06/11 3,010 3,010 2,925 2,935 122,400
2007/06/08 3,000 3,010 2,955 3,000 94,800
2007/06/07 3,040 3,040 3,000 3,030 82,500
2007/06/06 3,050 3,070 3,010 3,040 51,500
2007/06/05 3,090 3,090 3,020 3,040 70,400
2007/06/04 3,160 3,160 3,020 3,080 175,600
2007/06/01 2,905 3,020 2,885 3,000 198,700
2007/05/31 2,820 2,850 2,815 2,840 103,000
2007/05/30 2,820 2,845 2,795 2,810 168,600
2007/05/29 2,840 2,850 2,815 2,825 112,200
2007/05/28 2,880 2,885 2,850 2,875 68,800
2007/05/25 2,870 2,870 2,785 2,825 158,200
2007/05/24 2,905 2,915 2,890 2,900 89,000
2007/05/23 2,915 2,935 2,890 2,925 88,100
2007/05/22 2,940 2,940 2,865 2,895 81,500
2007/05/21 2,830 2,900 2,825 2,900 82,000
2007/05/18 2,885 2,895 2,830 2,835 83,100
2007/05/17 2,870 2,920 2,835 2,895 85,100
2007/05/16 2,910 2,935 2,830 2,860 96,000
2007/05/15 2,950 2,955 2,890 2,900 98,200
2007/05/14 3,130 3,130 2,875 2,950 228,500
2007/05/11 3,220 3,220 3,110 3,130 81,500
2007/05/10 3,200 3,230 3,190 3,200 82,300
2007/05/09 3,230 3,240 3,180 3,190 95,900
2007/05/08 3,320 3,320 3,250 3,270 33,900
2007/05/07 3,280 3,370 3,260 3,280 66,200
2007/05/02 3,290 3,300 3,220 3,280 80,700
2007/05/01 3,430 3,440 3,310 3,320 64,800
2007/04/27 3,400 3,430 3,390 3,430 36,000
2007/04/26 3,370 3,400 3,350 3,390 31,400
2007/04/25 3,340 3,350 3,300 3,330 39,200
2007/04/24 3,290 3,360 3,290 3,330 82,300
2007/04/23 3,290 3,330 3,260 3,280 65,100
2007/04/20 3,270 3,310 3,210 3,240 101,300
2007/04/19 3,430 3,440 3,270 3,310 82,100
2007/04/18 3,430 3,460 3,410 3,430 63,900
2007/04/17 3,520 3,530 3,470 3,470 50,800
2007/04/16 3,530 3,540 3,470 3,500 50,600
2007/04/13 3,530 3,550 3,470 3,470 36,200
2007/04/12 3,480 3,490 3,430 3,480 53,600
2007/04/11 3,560 3,560 3,470 3,480 46,700
2007/04/10 3,560 3,560 3,490 3,490 66,500
2007/04/09 3,620 3,640 3,510 3,540 60,300
2007/04/06 3,660 3,680 3,590 3,600 41,400
2007/04/05 3,690 3,690 3,600 3,610 130,800
2007/04/04 3,720 3,740 3,690 3,720 82,000
2007/04/03 3,650 3,710 3,610 3,670 107,400
2007/04/02 3,660 3,680 3,620 3,650 90,900
2007/03/30 3,670 3,750 3,590 3,670 125,200
2007/03/29 3,470 3,660 3,430 3,660 382,500
2007/03/28 3,600 3,650 3,550 3,570 132,700
2007/03/27 3,590 3,620 3,560 3,570 110,300
2007/03/26 3,590 3,600 3,570 3,580 128,200
2007/03/23 3,460 3,530 3,440 3,520 90,400
2007/03/22 3,460 3,510 3,430 3,500 154,400
2007/03/20 3,250 3,330 3,240 3,320 71,300
2007/03/19 3,200 3,260 3,170 3,200 58,300
2007/03/16 3,230 3,240 3,170 3,180 71,000
2007/03/15 3,330 3,330 3,230 3,230 63,600
2007/03/14 3,180 3,220 3,160 3,220 53,600
2007/03/13 3,350 3,350 3,230 3,250 68,300
2007/03/12 3,430 3,430 3,360 3,360 68,800
2007/03/09 3,450 3,470 3,410 3,430 35,100
2007/03/08 3,390 3,440 3,370 3,420 72,900
2007/03/07 3,360 3,430 3,350 3,400 86,400
2007/03/06 3,250 3,320 3,190 3,320 162,700
2007/03/05 3,380 3,380 3,300 3,320 88,000
2007/03/02 3,480 3,490 3,410 3,420 50,100
2007/03/01 3,610 3,620 3,490 3,520 35,800
2007/02/28 3,390 3,630 3,320 3,610 56,300
2007/02/27 3,700 3,700 3,660 3,680 16,700
2007/02/26 3,610 3,670 3,600 3,670 21,100
2007/02/23 3,500 3,580 3,500 3,580 14,100
2007/02/22 3,650 3,650 3,490 3,510 9,300

このページの先頭へ