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
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

このページの先頭へ