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
2012/12/28 1,523 1,541 1,515 1,533 164,200
2012/12/27 1,540 1,573 1,514 1,514 291,200
2012/12/26 1,511 1,568 1,511 1,550 248,400
2012/12/25 1,535 1,599 1,525 1,539 350,100
2012/12/21 1,561 1,605 1,546 1,551 308,200
2012/12/20 1,565 1,610 1,532 1,561 524,800
2012/12/19 1,617 1,639 1,537 1,565 829,000
2012/12/18 1,738 1,749 1,624 1,635 521,500
2012/12/17 1,778 1,789 1,737 1,740 215,400
2012/12/14 1,758 1,791 1,750 1,757 101,200
2012/12/13 1,796 1,800 1,768 1,772 84,500
2012/12/12 1,766 1,795 1,751 1,775 176,400
2012/12/11 1,771 1,794 1,749 1,755 135,400
2012/12/10 1,831 1,831 1,782 1,786 128,200
2012/12/07 1,878 1,878 1,805 1,813 153,100
2012/12/06 1,836 1,874 1,824 1,866 211,200
2012/12/05 1,814 1,849 1,799 1,808 206,500
2012/12/04 1,799 1,832 1,788 1,829 118,400
2012/12/03 1,756 1,833 1,756 1,819 245,400
2012/11/30 1,808 1,812 1,761 1,777 145,100
2012/11/29 1,796 1,809 1,754 1,790 233,100
2012/11/28 1,840 1,860 1,801 1,805 200,500
2012/11/27 1,822 1,844 1,807 1,818 212,200
2012/11/26 1,815 1,831 1,789 1,817 271,700
2012/11/22 1,798 1,828 1,770 1,815 290,800
2012/11/21 1,730 1,780 1,726 1,771 308,900
2012/11/20 1,716 1,728 1,685 1,718 241,600
2012/11/19 1,716 1,731 1,675 1,676 146,600
2012/11/16 1,690 1,737 1,668 1,706 251,700
2012/11/15 1,644 1,691 1,643 1,686 147,300
2012/11/14 1,636 1,679 1,627 1,657 167,000
2012/11/13 1,697 1,697 1,621 1,640 288,200
2012/11/12 1,652 1,715 1,652 1,695 579,300
2012/11/09 1,667 1,689 1,628 1,651 390,600
2012/11/08 1,650 1,698 1,630 1,687 281,200
2012/11/07 1,630 1,663 1,619 1,656 283,200
2012/11/06 1,582 1,635 1,582 1,627 250,600
2012/11/05 1,560 1,585 1,538 1,579 112,900
2012/11/02 1,598 1,618 1,551 1,571 202,800
2012/11/01 1,546 1,618 1,546 1,610 250,700
2012/10/31 1,536 1,570 1,531 1,556 148,100
2012/10/30 1,593 1,600 1,530 1,531 218,400
2012/10/29 1,549 1,588 1,538 1,584 195,900
2012/10/26 1,558 1,584 1,545 1,559 268,700
2012/10/25 1,475 1,572 1,470 1,567 639,500
2012/10/24 1,418 1,475 1,417 1,468 318,300
2012/10/23 1,428 1,447 1,395 1,433 311,000
2012/10/22 1,450 1,465 1,413 1,414 438,300
2012/10/19 1,442 1,479 1,421 1,472 464,000
2012/10/18 1,388 1,465 1,366 1,458 957,700
2012/10/17 1,400 1,418 1,350 1,418 996,000
2012/10/16 1,098 1,129 1,087 1,118 78,100
2012/10/15 1,100 1,100 1,067 1,089 42,300
2012/10/12 1,057 1,096 1,057 1,092 58,700
2012/10/11 1,036 1,057 1,030 1,040 91,800
2012/10/10 1,050 1,051 1,035 1,044 70,200
2012/10/09 1,070 1,083 1,067 1,069 45,500
2012/10/05 1,071 1,082 1,056 1,070 65,800
2012/10/04 1,082 1,107 1,063 1,080 94,600
2012/10/03 1,125 1,126 1,083 1,084 66,100
2012/10/02 1,123 1,135 1,116 1,125 72,200
2012/10/01 1,132 1,140 1,104 1,117 45,000
2012/09/28 1,162 1,170 1,128 1,152 75,000
2012/09/27 1,110 1,163 1,108 1,151 78,000
2012/09/26 1,116 1,134 1,096 1,106 120,400
2012/09/25 1,121 1,136 1,108 1,130 112,600
2012/09/24 1,148 1,150 1,128 1,132 90,000
2012/09/21 1,159 1,166 1,145 1,148 118,100
2012/09/20 1,208 1,208 1,163 1,166 61,600
2012/09/19 1,197 1,223 1,163 1,211 92,500
2012/09/18 1,216 1,236 1,190 1,194 75,900
2012/09/14 1,211 1,235 1,210 1,224 56,400
2012/09/13 1,209 1,212 1,184 1,209 59,700
2012/09/12 1,195 1,222 1,190 1,208 56,400
2012/09/11 1,213 1,217 1,192 1,201 65,100
2012/09/10 1,219 1,229 1,206 1,227 42,500
2012/09/07 1,230 1,236 1,211 1,224 57,000
2012/09/06 1,198 1,225 1,191 1,223 56,100
2012/09/05 1,222 1,222 1,196 1,200 33,700
2012/09/04 1,210 1,227 1,195 1,223 38,200
2012/09/03 1,247 1,250 1,212 1,214 54,200
2012/08/31 1,245 1,265 1,245 1,245 75,600
2012/08/30 1,222 1,256 1,218 1,247 56,800
2012/08/29 1,212 1,238 1,208 1,220 74,000
2012/08/28 1,221 1,243 1,211 1,218 86,300
2012/08/27 1,259 1,267 1,231 1,235 54,200
2012/08/24 1,240 1,265 1,234 1,263 61,800
2012/08/23 1,260 1,265 1,246 1,259 63,100
2012/08/22 1,264 1,278 1,250 1,264 90,400
2012/08/21 1,294 1,294 1,267 1,280 63,100
2012/08/20 1,280 1,313 1,273 1,297 109,600
2012/08/17 1,290 1,290 1,263 1,282 71,900
2012/08/16 1,262 1,293 1,249 1,291 72,200
2012/08/15 1,299 1,299 1,239 1,250 53,100
2012/08/14 1,254 1,293 1,237 1,287 92,000
2012/08/13 1,253 1,279 1,233 1,255 73,100
2012/08/10 1,304 1,319 1,245 1,253 213,900
2012/08/09 1,317 1,329 1,284 1,309 121,800
2012/08/08 1,285 1,335 1,283 1,331 221,500
2012/08/07 1,272 1,280 1,244 1,254 145,700
2012/08/06 1,289 1,302 1,260 1,272 243,100
2012/08/03 1,200 1,296 1,200 1,289 243,400
2012/08/02 1,241 1,258 1,207 1,219 313,400
2012/08/01 1,116 1,154 1,102 1,151 86,400
2012/07/31 1,101 1,114 1,062 1,108 65,000
2012/07/30 1,120 1,138 1,084 1,109 48,400
2012/07/27 1,079 1,112 1,067 1,112 52,900
2012/07/26 1,062 1,066 1,047 1,057 79,300
2012/07/25 1,046 1,088 1,042 1,085 100,000
2012/07/24 1,112 1,122 1,078 1,093 97,000
2012/07/23 1,133 1,139 1,110 1,117 115,900
2012/07/20 1,147 1,159 1,120 1,150 98,200
2012/07/19 1,146 1,170 1,133 1,146 79,700
2012/07/18 1,168 1,174 1,126 1,129 93,000
2012/07/17 1,187 1,189 1,161 1,165 58,100
2012/07/13 1,166 1,191 1,162 1,186 36,000
2012/07/12 1,192 1,210 1,178 1,179 38,200
2012/07/11 1,220 1,222 1,195 1,202 40,900
2012/07/10 1,223 1,243 1,211 1,211 44,100
2012/07/09 1,227 1,241 1,207 1,223 70,000
2012/07/06 1,240 1,260 1,237 1,242 69,000
2012/07/05 1,210 1,254 1,210 1,237 89,500
2012/07/04 1,230 1,250 1,205 1,209 132,800
2012/07/03 1,190 1,245 1,184 1,221 110,900
2012/07/02 1,200 1,218 1,181 1,181 41,900
2012/06/29 1,178 1,198 1,168 1,183 116,700
2012/06/28 1,207 1,228 1,180 1,186 152,700
2012/06/27 1,153 1,202 1,127 1,200 136,800
2012/06/26 1,154 1,177 1,141 1,153 73,300
2012/06/25 1,124 1,158 1,110 1,153 80,500
2012/06/22 1,133 1,133 1,114 1,119 59,600
2012/06/21 1,135 1,148 1,121 1,142 67,300
2012/06/20 1,155 1,155 1,127 1,133 47,400
2012/06/19 1,166 1,166 1,134 1,137 25,500
2012/06/18 1,163 1,175 1,161 1,166 64,800
2012/06/15 1,145 1,154 1,122 1,133 116,300
2012/06/14 1,090 1,154 1,090 1,145 107,800
2012/06/13 1,115 1,115 1,077 1,084 101,700
2012/06/12 1,106 1,126 1,087 1,112 93,600
2012/06/11 1,140 1,155 1,133 1,135 26,500
2012/06/08 1,161 1,169 1,108 1,121 138,300
2012/06/07 1,150 1,184 1,150 1,161 111,700
2012/06/06 1,128 1,144 1,120 1,140 31,400
2012/06/05 1,107 1,135 1,101 1,128 58,500
2012/06/04 1,080 1,113 1,071 1,107 90,500
2012/06/01 1,100 1,105 1,059 1,065 111,600
2012/05/31 1,070 1,119 1,040 1,119 121,700
2012/05/30 1,116 1,140 1,095 1,121 76,200
2012/05/29 1,120 1,121 1,066 1,106 72,800
2012/05/28 1,122 1,153 1,120 1,136 100,700
2012/05/25 1,094 1,101 1,056 1,100 53,600
2012/05/24 1,099 1,103 1,076 1,096 34,600
2012/05/23 1,126 1,131 1,065 1,074 81,200
2012/05/22 1,155 1,182 1,119 1,130 155,100
2012/05/21 1,113 1,150 1,099 1,150 129,200
2012/05/18 1,091 1,100 1,083 1,096 45,800
2012/05/17 1,040 1,135 1,040 1,129 124,700
2012/05/16 1,079 1,083 1,052 1,057 76,700
2012/05/15 1,058 1,082 1,050 1,079 100,800
2012/05/14 994 1,075 992 1,055 116,000
2012/05/11 959 977 953 964 13,000
2012/05/10 963 964 953 957 22,600
2012/05/09 986 990 975 978 20,900
2012/05/08 1,002 1,002 994 998 8,800
2012/05/07 992 1,019 991 1,005 19,500
2012/05/02 1,019 1,023 1,000 1,023 11,300
2012/05/01 1,024 1,024 998 1,004 16,900
2012/04/27 1,040 1,040 1,002 1,017 34,800
2012/04/26 1,029 1,043 1,025 1,040 22,000
2012/04/25 1,018 1,029 1,017 1,028 17,900
2012/04/24 995 1,015 988 1,005 22,600
2012/04/23 995 1,005 981 998 15,100
2012/04/20 1,000 1,008 994 995 21,300
2012/04/19 1,003 1,018 997 1,004 15,800
2012/04/18 984 1,017 969 1,015 20,300
2012/04/17 965 985 961 971 35,800
2012/04/16 947 961 945 951 16,200
2012/04/13 978 981 949 962 24,600
2012/04/12 950 980 943 977 16,700
2012/04/11 936 951 936 949 11,000
2012/04/10 957 962 943 944 22,400
2012/04/09 962 970 954 957 12,900
2012/04/06 986 986 960 965 23,000
2012/04/05 972 986 971 985 17,300
2012/04/04 1,012 1,012 975 981 37,000
2012/04/03 1,001 1,020 995 1,012 25,000
2012/04/02 1,032 1,037 1,003 1,003 45,700
2012/03/30 1,060 1,061 1,028 1,031 49,500
2012/03/29 1,037 1,061 1,031 1,057 40,200
2012/03/28 1,037 1,057 1,020 1,054 69,600
2012/03/27 1,044 1,064 1,044 1,051 62,300
2012/03/26 1,045 1,051 1,026 1,026 40,600
2012/03/23 1,010 1,061 1,001 1,056 38,900
2012/03/22 1,035 1,052 1,024 1,026 40,700
2012/03/21 1,043 1,063 1,041 1,045 36,200
2012/03/19 1,043 1,064 1,031 1,057 54,300
2012/03/16 1,042 1,064 1,038 1,058 63,000
2012/03/15 1,055 1,062 1,052 1,056 76,200
2012/03/14 1,053 1,064 1,052 1,054 86,900
2012/03/13 1,067 1,068 1,039 1,039 74,400
2012/03/12 1,072 1,079 1,063 1,072 30,000
2012/03/09 1,087 1,095 1,068 1,072 80,200
2012/03/08 1,083 1,091 1,083 1,086 39,400
2012/03/07 1,054 1,082 1,050 1,082 85,100
2012/03/06 1,115 1,120 1,069 1,078 92,000
2012/03/05 1,101 1,123 1,094 1,115 39,500
2012/03/02 1,100 1,109 1,094 1,102 51,500
2012/03/01 1,085 1,098 1,076 1,092 64,800
2012/02/29 1,067 1,091 1,067 1,075 68,000
2012/02/28 1,018 1,068 1,005 1,065 67,700
2012/02/27 1,041 1,060 1,028 1,048 55,100
2012/02/24 1,056 1,056 1,023 1,042 58,300
2012/02/23 1,046 1,059 1,039 1,056 53,500
2012/02/22 1,025 1,047 1,018 1,046 50,200
2012/02/21 1,026 1,028 1,015 1,021 32,700
2012/02/20 1,003 1,032 1,003 1,026 43,500
2012/02/17 998 1,012 996 1,002 51,500
2012/02/16 1,011 1,013 995 995 42,300
2012/02/15 1,013 1,017 1,007 1,011 72,700
2012/02/14 1,001 1,019 1,000 1,013 63,800
2012/02/13 990 1,005 986 1,001 58,100
2012/02/10 990 999 979 986 68,700
2012/02/09 967 995 962 988 80,300
2012/02/08 934 968 931 968 70,600
2012/02/07 894 929 894 927 71,200
2012/02/06 898 899 891 894 101,000
2012/02/03 882 905 880 892 125,700
2012/02/02 948 962 870 881 258,900
2012/02/01 1,024 1,038 1,023 1,038 32,900
2012/01/31 1,029 1,031 1,014 1,023 59,100
2012/01/30 1,024 1,036 1,017 1,035 35,900
2012/01/27 1,021 1,034 1,010 1,024 34,800
2012/01/26 1,034 1,037 1,018 1,021 56,100
2012/01/25 1,009 1,039 1,008 1,036 55,700
2012/01/24 1,009 1,009 998 998 39,100
2012/01/23 1,029 1,032 1,007 1,009 44,900
2012/01/20 1,018 1,031 1,015 1,028 40,600
2012/01/19 986 1,008 986 1,008 54,900
2012/01/18 988 998 986 986 51,600
2012/01/17 956 994 955 987 62,200
2012/01/16 962 964 954 954 41,500
2012/01/13 957 962 954 962 35,100
2012/01/12 943 953 941 949 36,500
2012/01/11 934 943 934 943 34,200
2012/01/10 930 939 929 935 30,300
2012/01/06 932 933 923 930 22,700
2012/01/05 927 936 925 932 36,300
2012/01/04 890 932 890 925 70,400

このページの先頭へ