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 |