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 |
---|---|---|---|---|---|
2011/12/30 | 881 | 885 | 867 | 873 | 28,000 |
2011/12/29 | 894 | 894 | 877 | 881 | 24,400 |
2011/12/28 | 900 | 904 | 887 | 889 | 12,000 |
2011/12/27 | 888 | 902 | 887 | 893 | 16,900 |
2011/12/26 | 917 | 917 | 902 | 903 | 20,800 |
2011/12/22 | 919 | 920 | 905 | 908 | 51,600 |
2011/12/21 | 921 | 926 | 915 | 921 | 46,400 |
2011/12/20 | 920 | 931 | 900 | 919 | 119,200 |
2011/12/19 | 856 | 861 | 841 | 845 | 13,400 |
2011/12/16 | 890 | 890 | 856 | 857 | 41,700 |
2011/12/15 | 916 | 916 | 884 | 884 | 18,100 |
2011/12/14 | 904 | 912 | 898 | 912 | 15,900 |
2011/12/13 | 885 | 908 | 883 | 903 | 11,400 |
2011/12/12 | 894 | 897 | 880 | 894 | 15,600 |
2011/12/09 | 884 | 903 | 881 | 884 | 39,900 |
2011/12/08 | 914 | 914 | 903 | 908 | 8,200 |
2011/12/07 | 910 | 921 | 895 | 914 | 20,900 |
2011/12/06 | 945 | 945 | 909 | 909 | 34,600 |
2011/12/05 | 938 | 941 | 927 | 940 | 54,700 |
2011/12/02 | 901 | 922 | 901 | 917 | 14,300 |
2011/12/01 | 902 | 913 | 890 | 897 | 53,400 |
2011/11/30 | 896 | 898 | 884 | 898 | 30,400 |
2011/11/29 | 860 | 885 | 860 | 881 | 13,600 |
2011/11/28 | 858 | 876 | 854 | 863 | 18,700 |
2011/11/25 | 856 | 871 | 856 | 859 | 17,100 |
2011/11/24 | 863 | 874 | 861 | 868 | 19,400 |
2011/11/22 | 871 | 883 | 870 | 880 | 10,100 |
2011/11/21 | 880 | 887 | 877 | 882 | 14,100 |
2011/11/18 | 868 | 882 | 866 | 880 | 21,500 |
2011/11/17 | 864 | 883 | 855 | 874 | 12,800 |
2011/11/16 | 882 | 893 | 862 | 864 | 19,400 |
2011/11/15 | 902 | 902 | 892 | 897 | 13,100 |
2011/11/14 | 875 | 907 | 875 | 902 | 29,800 |
2011/11/11 | 870 | 875 | 851 | 871 | 25,000 |
2011/11/10 | 877 | 887 | 859 | 880 | 32,100 |
2011/11/09 | 891 | 908 | 885 | 905 | 28,600 |
2011/11/08 | 903 | 913 | 891 | 896 | 31,700 |
2011/11/07 | 928 | 928 | 886 | 903 | 46,900 |
2011/11/04 | 894 | 939 | 888 | 935 | 91,700 |
2011/11/02 | 900 | 900 | 882 | 897 | 65,000 |
2011/11/01 | 944 | 944 | 909 | 913 | 47,600 |
2011/10/31 | 931 | 957 | 931 | 944 | 55,800 |
2011/10/28 | 935 | 945 | 930 | 932 | 45,900 |
2011/10/27 | 928 | 929 | 905 | 922 | 51,300 |
2011/10/26 | 919 | 932 | 911 | 928 | 48,900 |
2011/10/25 | 953 | 954 | 913 | 919 | 54,200 |
2011/10/24 | 954 | 964 | 953 | 953 | 45,700 |
2011/10/21 | 953 | 957 | 952 | 954 | 56,700 |
2011/10/20 | 950 | 955 | 950 | 953 | 91,600 |
2011/10/19 | 953 | 954 | 949 | 950 | 111,900 |
2011/10/18 | 955 | 957 | 951 | 951 | 89,600 |
2011/10/17 | 958 | 961 | 955 | 955 | 83,100 |
2011/10/14 | 960 | 960 | 955 | 958 | 59,000 |
2011/10/13 | 967 | 972 | 963 | 963 | 47,300 |
2011/10/12 | 952 | 963 | 947 | 957 | 70,800 |
2011/10/11 | 971 | 975 | 947 | 948 | 164,000 |
2011/10/07 | 958 | 975 | 954 | 970 | 165,900 |
2011/10/06 | 934 | 960 | 931 | 939 | 140,400 |
2011/10/05 | 917 | 944 | 914 | 928 | 147,600 |
2011/10/04 | 915 | 924 | 913 | 917 | 153,600 |
2011/10/03 | 920 | 920 | 899 | 913 | 126,600 |
2011/09/30 | 893 | 925 | 888 | 922 | 81,900 |
2011/09/29 | 855 | 875 | 850 | 875 | 54,000 |
2011/09/28 | 870 | 884 | 862 | 868 | 71,200 |
2011/09/27 | 878 | 893 | 869 | 880 | 74,400 |
2011/09/26 | 899 | 899 | 870 | 870 | 41,300 |
2011/09/22 | 908 | 913 | 899 | 899 | 106,500 |
2011/09/21 | 915 | 920 | 911 | 911 | 57,900 |
2011/09/20 | 916 | 923 | 914 | 915 | 73,000 |
2011/09/16 | 905 | 918 | 905 | 917 | 51,600 |
2011/09/15 | 899 | 909 | 899 | 903 | 63,900 |
2011/09/14 | 897 | 906 | 895 | 896 | 67,100 |
2011/09/13 | 890 | 905 | 888 | 897 | 44,600 |
2011/09/12 | 890 | 892 | 883 | 888 | 43,600 |
2011/09/09 | 891 | 901 | 891 | 897 | 63,100 |
2011/09/08 | 897 | 900 | 880 | 891 | 104,300 |
2011/09/07 | 900 | 900 | 892 | 896 | 70,500 |
2011/09/06 | 910 | 910 | 893 | 900 | 95,900 |
2011/09/05 | 913 | 916 | 905 | 910 | 89,100 |
2011/09/02 | 906 | 913 | 902 | 913 | 75,400 |
2011/09/01 | 899 | 914 | 898 | 907 | 85,600 |
2011/08/31 | 881 | 900 | 877 | 898 | 63,000 |
2011/08/30 | 877 | 893 | 877 | 884 | 68,000 |
2011/08/29 | 846 | 865 | 846 | 864 | 88,300 |
2011/08/26 | 835 | 842 | 830 | 842 | 64,700 |
2011/08/25 | 823 | 837 | 821 | 831 | 65,800 |
2011/08/24 | 859 | 860 | 820 | 827 | 137,000 |
2011/08/23 | 788 | 798 | 786 | 794 | 42,200 |
2011/08/22 | 776 | 792 | 776 | 785 | 38,100 |
2011/08/19 | 783 | 793 | 777 | 779 | 61,900 |
2011/08/18 | 817 | 817 | 790 | 794 | 71,400 |
2011/08/17 | 824 | 825 | 813 | 819 | 26,900 |
2011/08/16 | 830 | 836 | 819 | 827 | 52,500 |
2011/08/15 | 843 | 843 | 824 | 831 | 28,300 |
2011/08/12 | 837 | 840 | 822 | 828 | 32,800 |
2011/08/11 | 830 | 839 | 821 | 832 | 34,700 |
2011/08/10 | 838 | 844 | 832 | 837 | 29,900 |
2011/08/09 | 822 | 830 | 800 | 830 | 47,300 |
2011/08/08 | 851 | 853 | 833 | 837 | 36,700 |
2011/08/05 | 852 | 860 | 847 | 855 | 45,800 |
2011/08/04 | 874 | 887 | 872 | 872 | 24,300 |
2011/08/03 | 882 | 884 | 872 | 874 | 43,900 |
2011/08/02 | 901 | 902 | 887 | 887 | 95,600 |
2011/08/01 | 908 | 922 | 904 | 911 | 29,400 |
2011/07/29 | 920 | 921 | 908 | 908 | 30,100 |
2011/07/28 | 929 | 929 | 915 | 922 | 29,600 |
2011/07/27 | 932 | 934 | 926 | 929 | 18,600 |
2011/07/26 | 943 | 946 | 934 | 941 | 25,500 |
2011/07/25 | 936 | 945 | 936 | 942 | 16,600 |
2011/07/22 | 935 | 948 | 935 | 942 | 21,900 |
2011/07/21 | 937 | 941 | 927 | 928 | 21,200 |
2011/07/20 | 935 | 946 | 931 | 943 | 30,300 |
2011/07/19 | 954 | 954 | 922 | 926 | 66,300 |
2011/07/15 | 957 | 958 | 954 | 956 | 24,900 |
2011/07/14 | 954 | 969 | 952 | 955 | 30,600 |
2011/07/13 | 956 | 968 | 955 | 965 | 19,200 |
2011/07/12 | 967 | 967 | 955 | 958 | 23,000 |
2011/07/11 | 971 | 979 | 967 | 975 | 19,800 |
2011/07/08 | 977 | 986 | 971 | 971 | 25,000 |
2011/07/07 | 978 | 978 | 970 | 976 | 15,100 |
2011/07/06 | 975 | 978 | 972 | 978 | 23,100 |
2011/07/05 | 971 | 985 | 971 | 974 | 18,400 |
2011/07/04 | 974 | 984 | 972 | 976 | 42,800 |
2011/07/01 | 975 | 978 | 960 | 962 | 21,300 |
2011/06/30 | 955 | 962 | 951 | 962 | 46,600 |
2011/06/29 | 952 | 955 | 943 | 955 | 16,900 |
2011/06/28 | 948 | 954 | 936 | 939 | 20,000 |
2011/06/27 | 967 | 967 | 945 | 948 | 46,200 |
2011/06/24 | 950 | 965 | 948 | 962 | 94,200 |
2011/06/23 | 932 | 934 | 926 | 929 | 31,300 |
2011/06/22 | 915 | 934 | 915 | 932 | 47,800 |
2011/06/21 | 920 | 925 | 911 | 913 | 45,900 |
2011/06/20 | 924 | 930 | 915 | 922 | 98,200 |
2011/06/17 | 953 | 954 | 918 | 918 | 100,600 |
2011/06/16 | 966 | 967 | 957 | 957 | 28,800 |
2011/06/15 | 977 | 994 | 966 | 971 | 58,500 |
2011/06/14 | 970 | 973 | 967 | 969 | 19,700 |
2011/06/13 | 973 | 973 | 970 | 970 | 11,800 |
2011/06/10 | 989 | 993 | 982 | 983 | 46,800 |
2011/06/09 | 981 | 982 | 972 | 974 | 9,800 |
2011/06/08 | 980 | 987 | 976 | 982 | 21,100 |
2011/06/07 | 960 | 983 | 960 | 980 | 32,300 |
2011/06/06 | 968 | 971 | 960 | 964 | 38,800 |
2011/06/03 | 979 | 985 | 959 | 961 | 49,700 |
2011/06/02 | 980 | 985 | 973 | 985 | 24,500 |
2011/06/01 | 999 | 999 | 984 | 987 | 35,800 |
2011/05/31 | 968 | 994 | 968 | 991 | 19,800 |
2011/05/30 | 973 | 977 | 965 | 970 | 32,000 |
2011/05/27 | 989 | 989 | 978 | 981 | 23,600 |
2011/05/26 | 993 | 993 | 977 | 987 | 54,700 |
2011/05/25 | 985 | 992 | 985 | 987 | 19,800 |
2011/05/24 | 999 | 1,000 | 984 | 989 | 45,100 |
2011/05/23 | 1,004 | 1,005 | 991 | 1,002 | 44,400 |
2011/05/20 | 1,009 | 1,010 | 1,003 | 1,004 | 16,800 |
2011/05/19 | 1,019 | 1,019 | 1,006 | 1,008 | 39,300 |
2011/05/18 | 997 | 1,014 | 996 | 1,011 | 32,800 |
2011/05/17 | 996 | 1,002 | 987 | 996 | 32,300 |
2011/05/16 | 1,005 | 1,010 | 994 | 996 | 63,900 |
2011/05/13 | 1,045 | 1,045 | 1,000 | 1,006 | 144,700 |
2011/05/12 | 1,091 | 1,091 | 1,059 | 1,059 | 75,200 |
2011/05/11 | 1,125 | 1,127 | 1,114 | 1,114 | 27,800 |
2011/05/10 | 1,106 | 1,121 | 1,106 | 1,121 | 55,500 |
2011/05/09 | 1,127 | 1,128 | 1,093 | 1,106 | 42,200 |
2011/05/06 | 1,140 | 1,140 | 1,103 | 1,124 | 22,800 |
2011/05/02 | 1,115 | 1,141 | 1,109 | 1,140 | 41,300 |
2011/04/28 | 1,104 | 1,106 | 1,093 | 1,102 | 23,200 |
2011/04/27 | 1,078 | 1,111 | 1,078 | 1,093 | 34,200 |
2011/04/26 | 1,100 | 1,100 | 1,078 | 1,083 | 33,400 |
2011/04/25 | 1,095 | 1,100 | 1,086 | 1,090 | 14,700 |
2011/04/22 | 1,090 | 1,094 | 1,078 | 1,093 | 19,800 |
2011/04/21 | 1,090 | 1,099 | 1,082 | 1,088 | 33,100 |
2011/04/20 | 1,077 | 1,090 | 1,077 | 1,088 | 18,400 |
2011/04/19 | 1,091 | 1,097 | 1,075 | 1,077 | 40,700 |
2011/04/18 | 1,112 | 1,117 | 1,093 | 1,106 | 29,900 |
2011/04/15 | 1,107 | 1,122 | 1,107 | 1,112 | 72,600 |
2011/04/14 | 1,074 | 1,099 | 1,067 | 1,090 | 53,700 |
2011/04/13 | 1,059 | 1,081 | 1,059 | 1,074 | 38,400 |
2011/04/12 | 1,069 | 1,073 | 1,055 | 1,058 | 48,200 |
2011/04/11 | 1,055 | 1,074 | 1,055 | 1,069 | 18,700 |
2011/04/08 | 1,040 | 1,067 | 1,028 | 1,053 | 70,500 |
2011/04/07 | 1,071 | 1,078 | 1,050 | 1,057 | 30,800 |
2011/04/06 | 1,079 | 1,089 | 1,066 | 1,066 | 43,000 |
2011/04/05 | 1,116 | 1,116 | 1,068 | 1,079 | 42,600 |
2011/04/04 | 1,130 | 1,143 | 1,113 | 1,120 | 26,000 |
2011/04/01 | 1,152 | 1,157 | 1,123 | 1,123 | 31,300 |
2011/03/31 | 1,143 | 1,155 | 1,122 | 1,152 | 37,000 |
2011/03/30 | 1,120 | 1,144 | 1,109 | 1,143 | 46,800 |
2011/03/29 | 1,100 | 1,119 | 1,083 | 1,117 | 52,800 |
2011/03/28 | 1,142 | 1,142 | 1,100 | 1,115 | 47,900 |
2011/03/25 | 1,114 | 1,127 | 1,108 | 1,116 | 61,100 |
2011/03/24 | 1,120 | 1,132 | 1,107 | 1,107 | 55,500 |
2011/03/23 | 1,143 | 1,145 | 1,105 | 1,119 | 59,800 |
2011/03/22 | 1,100 | 1,118 | 1,091 | 1,113 | 103,300 |
2011/03/18 | 1,031 | 1,070 | 1,021 | 1,063 | 98,800 |
2011/03/17 | 965 | 1,021 | 955 | 1,009 | 123,400 |
2011/03/16 | 960 | 1,025 | 951 | 1,006 | 229,000 |
2011/03/15 | 1,044 | 1,063 | 900 | 975 | 198,200 |
2011/03/14 | 1,081 | 1,084 | 1,042 | 1,042 | 113,700 |
2011/03/11 | 1,140 | 1,153 | 1,134 | 1,141 | 203,700 |
2011/03/10 | 1,180 | 1,180 | 1,153 | 1,154 | 118,900 |
2011/03/09 | 1,190 | 1,201 | 1,181 | 1,182 | 81,200 |
2011/03/08 | 1,180 | 1,189 | 1,180 | 1,183 | 70,900 |
2011/03/07 | 1,211 | 1,212 | 1,179 | 1,184 | 141,200 |
2011/03/04 | 1,228 | 1,231 | 1,207 | 1,210 | 94,300 |
2011/03/03 | 1,218 | 1,229 | 1,205 | 1,215 | 96,200 |
2011/03/02 | 1,240 | 1,240 | 1,213 | 1,218 | 103,800 |
2011/03/01 | 1,255 | 1,263 | 1,253 | 1,256 | 68,400 |
2011/02/28 | 1,250 | 1,268 | 1,240 | 1,263 | 57,400 |
2011/02/25 | 1,230 | 1,255 | 1,227 | 1,245 | 61,100 |
2011/02/24 | 1,254 | 1,255 | 1,233 | 1,241 | 83,300 |
2011/02/23 | 1,255 | 1,285 | 1,255 | 1,261 | 50,000 |
2011/02/22 | 1,292 | 1,296 | 1,265 | 1,267 | 31,600 |
2011/02/21 | 1,301 | 1,302 | 1,291 | 1,295 | 32,000 |
2011/02/18 | 1,316 | 1,318 | 1,302 | 1,306 | 24,500 |
2011/02/17 | 1,319 | 1,319 | 1,300 | 1,306 | 32,300 |
2011/02/16 | 1,309 | 1,325 | 1,309 | 1,319 | 35,700 |
2011/02/15 | 1,310 | 1,311 | 1,301 | 1,309 | 24,600 |
2011/02/14 | 1,305 | 1,313 | 1,301 | 1,307 | 26,900 |
2011/02/10 | 1,310 | 1,313 | 1,298 | 1,303 | 48,400 |
2011/02/09 | 1,315 | 1,320 | 1,296 | 1,305 | 31,400 |
2011/02/08 | 1,317 | 1,319 | 1,300 | 1,301 | 33,100 |
2011/02/07 | 1,320 | 1,327 | 1,309 | 1,317 | 35,000 |
2011/02/04 | 1,305 | 1,325 | 1,296 | 1,314 | 65,000 |
2011/02/03 | 1,279 | 1,291 | 1,270 | 1,288 | 41,900 |
2011/02/02 | 1,295 | 1,298 | 1,263 | 1,271 | 92,900 |
2011/02/01 | 1,245 | 1,256 | 1,238 | 1,246 | 39,000 |
2011/01/31 | 1,241 | 1,246 | 1,230 | 1,241 | 43,900 |
2011/01/28 | 1,258 | 1,260 | 1,243 | 1,243 | 34,000 |
2011/01/27 | 1,245 | 1,269 | 1,245 | 1,266 | 27,800 |
2011/01/26 | 1,256 | 1,266 | 1,250 | 1,253 | 34,900 |
2011/01/25 | 1,263 | 1,276 | 1,251 | 1,263 | 37,800 |
2011/01/24 | 1,241 | 1,262 | 1,240 | 1,260 | 33,800 |
2011/01/21 | 1,284 | 1,285 | 1,240 | 1,242 | 92,700 |
2011/01/20 | 1,290 | 1,294 | 1,272 | 1,284 | 56,100 |
2011/01/19 | 1,299 | 1,299 | 1,288 | 1,296 | 39,300 |
2011/01/18 | 1,300 | 1,304 | 1,280 | 1,294 | 68,600 |
2011/01/17 | 1,298 | 1,308 | 1,282 | 1,305 | 51,200 |
2011/01/14 | 1,293 | 1,293 | 1,280 | 1,280 | 86,600 |
2011/01/13 | 1,314 | 1,318 | 1,310 | 1,311 | 20,500 |
2011/01/12 | 1,318 | 1,322 | 1,312 | 1,312 | 30,400 |
2011/01/11 | 1,310 | 1,327 | 1,301 | 1,311 | 50,600 |
2011/01/07 | 1,326 | 1,326 | 1,317 | 1,319 | 36,000 |
2011/01/06 | 1,314 | 1,335 | 1,305 | 1,318 | 48,100 |
2011/01/05 | 1,271 | 1,300 | 1,271 | 1,291 | 25,700 |
2011/01/04 | 1,258 | 1,285 | 1,251 | 1,280 | 32,200 |