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 |
---|---|---|---|---|---|
2016/12/30 | 2,135 | 2,195 | 2,128 | 2,187 | 66,500 |
2016/12/29 | 2,170 | 2,170 | 2,112 | 2,134 | 86,800 |
2016/12/28 | 2,200 | 2,215 | 2,185 | 2,190 | 84,100 |
2016/12/27 | 2,185 | 2,200 | 2,150 | 2,186 | 69,700 |
2016/12/26 | 2,189 | 2,229 | 2,180 | 2,186 | 90,200 |
2016/12/22 | 2,155 | 2,169 | 2,127 | 2,168 | 67,400 |
2016/12/21 | 2,200 | 2,209 | 2,157 | 2,176 | 164,800 |
2016/12/20 | 2,178 | 2,202 | 2,146 | 2,197 | 138,200 |
2016/12/19 | 2,250 | 2,254 | 2,173 | 2,189 | 167,600 |
2016/12/16 | 2,237 | 2,265 | 2,229 | 2,239 | 89,000 |
2016/12/15 | 2,203 | 2,228 | 2,194 | 2,217 | 82,900 |
2016/12/14 | 2,210 | 2,227 | 2,188 | 2,202 | 90,600 |
2016/12/13 | 2,201 | 2,201 | 2,173 | 2,198 | 67,300 |
2016/12/12 | 2,231 | 2,237 | 2,175 | 2,202 | 110,600 |
2016/12/09 | 2,181 | 2,238 | 2,178 | 2,222 | 148,900 |
2016/12/08 | 2,245 | 2,293 | 2,193 | 2,231 | 179,100 |
2016/12/07 | 2,165 | 2,227 | 2,153 | 2,220 | 212,900 |
2016/12/06 | 2,119 | 2,180 | 2,109 | 2,156 | 311,100 |
2016/12/05 | 2,057 | 2,093 | 2,057 | 2,088 | 159,200 |
2016/12/02 | 2,050 | 2,094 | 2,050 | 2,079 | 258,800 |
2016/12/01 | 2,000 | 2,073 | 1,993 | 2,057 | 248,900 |
2016/11/30 | 1,941 | 1,987 | 1,938 | 1,978 | 140,400 |
2016/11/29 | 1,947 | 1,956 | 1,921 | 1,934 | 63,100 |
2016/11/28 | 1,953 | 1,971 | 1,935 | 1,961 | 80,300 |
2016/11/25 | 1,975 | 1,980 | 1,953 | 1,959 | 89,300 |
2016/11/24 | 1,990 | 1,990 | 1,963 | 1,966 | 69,900 |
2016/11/22 | 1,980 | 1,984 | 1,954 | 1,971 | 78,700 |
2016/11/21 | 2,002 | 2,002 | 1,967 | 1,974 | 83,000 |
2016/11/18 | 1,967 | 2,016 | 1,964 | 2,002 | 162,500 |
2016/11/17 | 1,966 | 1,976 | 1,912 | 1,949 | 250,700 |
2016/11/16 | 2,024 | 2,102 | 1,986 | 2,007 | 403,600 |
2016/11/15 | 1,929 | 2,003 | 1,929 | 1,997 | 310,500 |
2016/11/14 | 1,866 | 1,925 | 1,851 | 1,904 | 233,300 |
2016/11/11 | 1,884 | 1,895 | 1,853 | 1,867 | 144,200 |
2016/11/10 | 1,823 | 1,920 | 1,823 | 1,868 | 331,100 |
2016/11/09 | 1,808 | 1,838 | 1,735 | 1,743 | 261,300 |
2016/11/08 | 1,817 | 1,823 | 1,793 | 1,797 | 145,200 |
2016/11/07 | 1,807 | 1,834 | 1,807 | 1,827 | 474,900 |
2016/11/04 | 1,695 | 1,826 | 1,685 | 1,825 | 700,200 |
2016/11/02 | 1,605 | 1,625 | 1,570 | 1,580 | 220,800 |
2016/11/01 | 1,625 | 1,642 | 1,617 | 1,632 | 95,400 |
2016/10/31 | 1,653 | 1,675 | 1,631 | 1,636 | 140,700 |
2016/10/28 | 1,638 | 1,650 | 1,626 | 1,644 | 89,400 |
2016/10/27 | 1,637 | 1,650 | 1,620 | 1,638 | 122,100 |
2016/10/26 | 1,598 | 1,651 | 1,586 | 1,645 | 173,800 |
2016/10/25 | 1,578 | 1,610 | 1,578 | 1,601 | 183,800 |
2016/10/24 | 1,550 | 1,576 | 1,548 | 1,570 | 191,600 |
2016/10/21 | 1,538 | 1,574 | 1,531 | 1,551 | 118,200 |
2016/10/20 | 1,519 | 1,534 | 1,506 | 1,528 | 128,500 |
2016/10/19 | 1,510 | 1,528 | 1,503 | 1,525 | 107,800 |
2016/10/18 | 1,475 | 1,522 | 1,468 | 1,510 | 184,500 |
2016/10/17 | 1,482 | 1,486 | 1,463 | 1,484 | 131,200 |
2016/10/14 | 1,479 | 1,497 | 1,467 | 1,486 | 79,600 |
2016/10/13 | 1,478 | 1,490 | 1,462 | 1,482 | 159,600 |
2016/10/12 | 1,489 | 1,502 | 1,469 | 1,481 | 159,800 |
2016/10/11 | 1,505 | 1,513 | 1,489 | 1,497 | 105,200 |
2016/10/07 | 1,520 | 1,520 | 1,501 | 1,517 | 46,500 |
2016/10/06 | 1,525 | 1,525 | 1,488 | 1,513 | 90,800 |
2016/10/05 | 1,531 | 1,540 | 1,493 | 1,505 | 205,800 |
2016/10/04 | 1,532 | 1,564 | 1,500 | 1,526 | 116,600 |
2016/10/03 | 1,542 | 1,582 | 1,525 | 1,532 | 197,700 |
2016/09/30 | 1,497 | 1,539 | 1,466 | 1,517 | 128,800 |
2016/09/29 | 1,475 | 1,510 | 1,468 | 1,498 | 144,000 |
2016/09/28 | 1,454 | 1,470 | 1,437 | 1,467 | 71,200 |
2016/09/27 | 1,427 | 1,477 | 1,400 | 1,477 | 108,400 |
2016/09/26 | 1,450 | 1,467 | 1,442 | 1,444 | 78,400 |
2016/09/23 | 1,445 | 1,458 | 1,430 | 1,446 | 60,900 |
2016/09/21 | 1,400 | 1,444 | 1,383 | 1,441 | 90,400 |
2016/09/20 | 1,388 | 1,417 | 1,373 | 1,400 | 71,300 |
2016/09/16 | 1,388 | 1,420 | 1,388 | 1,401 | 41,400 |
2016/09/15 | 1,381 | 1,394 | 1,363 | 1,391 | 69,800 |
2016/09/14 | 1,400 | 1,420 | 1,384 | 1,401 | 81,700 |
2016/09/13 | 1,426 | 1,441 | 1,413 | 1,416 | 69,300 |
2016/09/12 | 1,412 | 1,423 | 1,397 | 1,408 | 52,500 |
2016/09/09 | 1,430 | 1,456 | 1,424 | 1,437 | 100,500 |
2016/09/08 | 1,416 | 1,438 | 1,407 | 1,430 | 84,900 |
2016/09/07 | 1,375 | 1,420 | 1,375 | 1,416 | 62,000 |
2016/09/06 | 1,371 | 1,420 | 1,365 | 1,401 | 96,700 |
2016/09/05 | 1,369 | 1,381 | 1,361 | 1,372 | 61,000 |
2016/09/02 | 1,362 | 1,368 | 1,352 | 1,359 | 53,400 |
2016/09/01 | 1,380 | 1,381 | 1,363 | 1,368 | 58,800 |
2016/08/31 | 1,351 | 1,391 | 1,351 | 1,381 | 91,600 |
2016/08/30 | 1,337 | 1,349 | 1,324 | 1,346 | 56,700 |
2016/08/29 | 1,349 | 1,349 | 1,333 | 1,344 | 60,700 |
2016/08/26 | 1,336 | 1,344 | 1,316 | 1,322 | 72,300 |
2016/08/25 | 1,318 | 1,331 | 1,312 | 1,325 | 39,000 |
2016/08/24 | 1,313 | 1,336 | 1,313 | 1,317 | 54,400 |
2016/08/23 | 1,323 | 1,323 | 1,295 | 1,304 | 118,900 |
2016/08/22 | 1,274 | 1,335 | 1,274 | 1,332 | 167,000 |
2016/08/19 | 1,248 | 1,268 | 1,247 | 1,262 | 98,300 |
2016/08/18 | 1,254 | 1,268 | 1,245 | 1,247 | 51,100 |
2016/08/17 | 1,262 | 1,270 | 1,243 | 1,259 | 119,600 |
2016/08/16 | 1,318 | 1,330 | 1,260 | 1,262 | 193,100 |
2016/08/15 | 1,318 | 1,345 | 1,318 | 1,320 | 97,200 |
2016/08/12 | 1,282 | 1,313 | 1,271 | 1,311 | 123,400 |
2016/08/10 | 1,290 | 1,298 | 1,270 | 1,277 | 130,100 |
2016/08/09 | 1,291 | 1,292 | 1,263 | 1,281 | 246,800 |
2016/08/08 | 1,320 | 1,326 | 1,246 | 1,261 | 316,400 |
2016/08/05 | 1,305 | 1,347 | 1,294 | 1,316 | 350,600 |
2016/08/04 | 1,401 | 1,403 | 1,307 | 1,317 | 482,800 |
2016/08/03 | 1,489 | 1,489 | 1,389 | 1,418 | 553,200 |
2016/08/02 | 1,690 | 1,734 | 1,659 | 1,689 | 223,600 |
2016/08/01 | 1,723 | 1,723 | 1,695 | 1,710 | 99,500 |
2016/07/29 | 1,692 | 1,750 | 1,670 | 1,742 | 208,500 |
2016/07/28 | 1,653 | 1,730 | 1,653 | 1,697 | 145,800 |
2016/07/27 | 1,655 | 1,689 | 1,643 | 1,666 | 78,400 |
2016/07/26 | 1,662 | 1,668 | 1,625 | 1,636 | 51,400 |
2016/07/25 | 1,680 | 1,698 | 1,651 | 1,662 | 77,100 |
2016/07/22 | 1,620 | 1,693 | 1,619 | 1,682 | 120,100 |
2016/07/21 | 1,638 | 1,649 | 1,620 | 1,643 | 91,600 |
2016/07/20 | 1,611 | 1,647 | 1,596 | 1,621 | 71,000 |
2016/07/19 | 1,578 | 1,611 | 1,578 | 1,605 | 39,600 |
2016/07/15 | 1,576 | 1,606 | 1,571 | 1,590 | 72,400 |
2016/07/14 | 1,571 | 1,572 | 1,545 | 1,570 | 65,800 |
2016/07/13 | 1,602 | 1,606 | 1,559 | 1,564 | 36,400 |
2016/07/12 | 1,567 | 1,596 | 1,557 | 1,563 | 46,600 |
2016/07/11 | 1,472 | 1,541 | 1,472 | 1,531 | 49,600 |
2016/07/08 | 1,485 | 1,485 | 1,435 | 1,435 | 56,800 |
2016/07/07 | 1,486 | 1,504 | 1,463 | 1,471 | 45,600 |
2016/07/06 | 1,490 | 1,520 | 1,467 | 1,491 | 104,000 |
2016/07/05 | 1,498 | 1,527 | 1,487 | 1,522 | 55,100 |
2016/07/04 | 1,529 | 1,529 | 1,477 | 1,504 | 85,300 |
2016/07/01 | 1,496 | 1,564 | 1,496 | 1,548 | 133,100 |
2016/06/30 | 1,493 | 1,512 | 1,479 | 1,492 | 85,700 |
2016/06/29 | 1,514 | 1,520 | 1,484 | 1,493 | 79,100 |
2016/06/28 | 1,470 | 1,508 | 1,443 | 1,492 | 106,600 |
2016/06/27 | 1,523 | 1,535 | 1,493 | 1,504 | 61,300 |
2016/06/24 | 1,622 | 1,627 | 1,472 | 1,497 | 121,400 |
2016/06/23 | 1,571 | 1,595 | 1,552 | 1,587 | 40,900 |
2016/06/22 | 1,594 | 1,603 | 1,556 | 1,561 | 70,700 |
2016/06/21 | 1,550 | 1,619 | 1,523 | 1,583 | 122,900 |
2016/06/20 | 1,563 | 1,611 | 1,557 | 1,566 | 118,800 |
2016/06/17 | 1,541 | 1,570 | 1,513 | 1,525 | 268,500 |
2016/06/16 | 1,607 | 1,615 | 1,513 | 1,518 | 123,300 |
2016/06/15 | 1,586 | 1,653 | 1,586 | 1,617 | 90,400 |
2016/06/14 | 1,588 | 1,601 | 1,556 | 1,582 | 55,100 |
2016/06/13 | 1,641 | 1,653 | 1,583 | 1,584 | 124,100 |
2016/06/10 | 1,695 | 1,697 | 1,658 | 1,693 | 77,500 |
2016/06/09 | 1,698 | 1,710 | 1,682 | 1,695 | 55,800 |
2016/06/08 | 1,700 | 1,705 | 1,674 | 1,700 | 129,100 |
2016/06/07 | 1,709 | 1,724 | 1,704 | 1,709 | 56,500 |
2016/06/06 | 1,691 | 1,713 | 1,654 | 1,698 | 136,900 |
2016/06/03 | 1,717 | 1,767 | 1,717 | 1,744 | 137,000 |
2016/06/02 | 1,768 | 1,781 | 1,665 | 1,712 | 224,500 |
2016/06/01 | 1,788 | 1,824 | 1,771 | 1,783 | 85,600 |
2016/05/31 | 1,783 | 1,797 | 1,765 | 1,794 | 92,400 |
2016/05/30 | 1,755 | 1,789 | 1,744 | 1,783 | 95,100 |
2016/05/27 | 1,755 | 1,763 | 1,729 | 1,738 | 92,200 |
2016/05/26 | 1,810 | 1,816 | 1,767 | 1,773 | 142,500 |
2016/05/25 | 1,751 | 1,827 | 1,738 | 1,796 | 221,600 |
2016/05/24 | 1,739 | 1,745 | 1,687 | 1,693 | 68,700 |
2016/05/23 | 1,727 | 1,760 | 1,713 | 1,748 | 122,800 |
2016/05/20 | 1,728 | 1,782 | 1,712 | 1,738 | 125,900 |
2016/05/19 | 1,735 | 1,750 | 1,691 | 1,706 | 58,800 |
2016/05/18 | 1,790 | 1,797 | 1,708 | 1,721 | 117,200 |
2016/05/17 | 1,710 | 1,810 | 1,707 | 1,797 | 230,300 |
2016/05/16 | 1,655 | 1,707 | 1,654 | 1,676 | 116,900 |
2016/05/13 | 1,657 | 1,678 | 1,634 | 1,650 | 162,900 |
2016/05/12 | 1,678 | 1,685 | 1,636 | 1,649 | 121,700 |
2016/05/11 | 1,666 | 1,683 | 1,607 | 1,683 | 429,000 |
2016/05/10 | 1,440 | 1,499 | 1,437 | 1,490 | 104,600 |
2016/05/09 | 1,431 | 1,463 | 1,413 | 1,438 | 96,400 |
2016/05/06 | 1,435 | 1,459 | 1,418 | 1,427 | 91,700 |
2016/05/02 | 1,406 | 1,447 | 1,406 | 1,441 | 72,800 |
2016/04/28 | 1,519 | 1,536 | 1,464 | 1,466 | 116,900 |
2016/04/27 | 1,515 | 1,523 | 1,488 | 1,514 | 87,900 |
2016/04/26 | 1,502 | 1,522 | 1,491 | 1,511 | 97,500 |
2016/04/25 | 1,504 | 1,519 | 1,487 | 1,509 | 79,400 |
2016/04/22 | 1,501 | 1,508 | 1,476 | 1,504 | 148,300 |
2016/04/21 | 1,512 | 1,530 | 1,511 | 1,516 | 80,200 |
2016/04/20 | 1,508 | 1,522 | 1,492 | 1,496 | 109,800 |
2016/04/19 | 1,475 | 1,519 | 1,475 | 1,513 | 105,500 |
2016/04/18 | 1,427 | 1,463 | 1,427 | 1,452 | 85,000 |
2016/04/15 | 1,490 | 1,505 | 1,475 | 1,477 | 82,700 |
2016/04/14 | 1,482 | 1,500 | 1,476 | 1,500 | 110,200 |
2016/04/13 | 1,445 | 1,484 | 1,445 | 1,456 | 86,700 |
2016/04/12 | 1,386 | 1,426 | 1,383 | 1,422 | 99,200 |
2016/04/11 | 1,396 | 1,401 | 1,362 | 1,399 | 89,800 |
2016/04/08 | 1,331 | 1,417 | 1,329 | 1,399 | 115,100 |
2016/04/07 | 1,362 | 1,394 | 1,350 | 1,358 | 113,300 |
2016/04/06 | 1,363 | 1,374 | 1,348 | 1,364 | 117,000 |
2016/04/05 | 1,435 | 1,441 | 1,361 | 1,369 | 227,700 |
2016/04/04 | 1,437 | 1,483 | 1,425 | 1,442 | 162,800 |
2016/04/01 | 1,500 | 1,501 | 1,420 | 1,427 | 167,300 |
2016/03/31 | 1,464 | 1,522 | 1,464 | 1,500 | 126,300 |
2016/03/30 | 1,479 | 1,481 | 1,453 | 1,459 | 105,300 |
2016/03/29 | 1,451 | 1,491 | 1,448 | 1,483 | 61,500 |
2016/03/28 | 1,495 | 1,512 | 1,460 | 1,479 | 80,800 |
2016/03/25 | 1,482 | 1,488 | 1,454 | 1,485 | 225,000 |
2016/03/24 | 1,504 | 1,512 | 1,463 | 1,471 | 149,400 |
2016/03/23 | 1,501 | 1,514 | 1,490 | 1,509 | 161,200 |
2016/03/22 | 1,516 | 1,524 | 1,472 | 1,504 | 166,200 |
2016/03/18 | 1,492 | 1,524 | 1,487 | 1,510 | 242,800 |
2016/03/17 | 1,461 | 1,502 | 1,458 | 1,472 | 179,100 |
2016/03/16 | 1,434 | 1,465 | 1,428 | 1,455 | 157,300 |
2016/03/15 | 1,431 | 1,450 | 1,425 | 1,432 | 137,700 |
2016/03/14 | 1,397 | 1,428 | 1,392 | 1,421 | 126,400 |
2016/03/11 | 1,328 | 1,376 | 1,325 | 1,370 | 152,400 |
2016/03/10 | 1,350 | 1,366 | 1,338 | 1,358 | 137,900 |
2016/03/09 | 1,346 | 1,353 | 1,312 | 1,325 | 144,400 |
2016/03/08 | 1,371 | 1,381 | 1,327 | 1,364 | 123,700 |
2016/03/07 | 1,400 | 1,407 | 1,376 | 1,377 | 117,400 |
2016/03/04 | 1,342 | 1,425 | 1,342 | 1,375 | 208,900 |
2016/03/03 | 1,321 | 1,343 | 1,321 | 1,342 | 150,400 |
2016/03/02 | 1,319 | 1,360 | 1,303 | 1,330 | 436,100 |
2016/03/01 | 1,213 | 1,227 | 1,164 | 1,190 | 116,200 |
2016/02/29 | 1,221 | 1,250 | 1,218 | 1,222 | 214,000 |
2016/02/26 | 1,196 | 1,214 | 1,187 | 1,206 | 140,600 |
2016/02/25 | 1,137 | 1,182 | 1,137 | 1,175 | 110,800 |
2016/02/24 | 1,130 | 1,156 | 1,108 | 1,130 | 161,600 |
2016/02/23 | 1,176 | 1,190 | 1,139 | 1,147 | 134,400 |
2016/02/22 | 1,172 | 1,185 | 1,158 | 1,165 | 102,700 |
2016/02/19 | 1,190 | 1,200 | 1,166 | 1,179 | 67,900 |
2016/02/18 | 1,171 | 1,198 | 1,168 | 1,187 | 121,800 |
2016/02/17 | 1,192 | 1,211 | 1,133 | 1,150 | 143,700 |
2016/02/16 | 1,182 | 1,215 | 1,160 | 1,192 | 308,800 |
2016/02/15 | 1,173 | 1,196 | 1,142 | 1,192 | 225,700 |
2016/02/12 | 1,119 | 1,135 | 1,085 | 1,104 | 319,400 |
2016/02/10 | 1,158 | 1,167 | 1,120 | 1,143 | 131,400 |
2016/02/09 | 1,189 | 1,189 | 1,150 | 1,154 | 162,000 |
2016/02/08 | 1,209 | 1,239 | 1,191 | 1,217 | 109,700 |
2016/02/05 | 1,210 | 1,228 | 1,190 | 1,224 | 108,500 |
2016/02/04 | 1,220 | 1,241 | 1,212 | 1,226 | 262,400 |
2016/02/03 | 1,386 | 1,390 | 1,221 | 1,243 | 462,800 |
2016/02/02 | 1,541 | 1,575 | 1,464 | 1,476 | 178,300 |
2016/02/01 | 1,540 | 1,602 | 1,540 | 1,581 | 129,600 |
2016/01/29 | 1,475 | 1,525 | 1,445 | 1,521 | 283,300 |
2016/01/28 | 1,538 | 1,556 | 1,476 | 1,476 | 227,200 |
2016/01/27 | 1,549 | 1,564 | 1,538 | 1,561 | 86,700 |
2016/01/26 | 1,541 | 1,554 | 1,513 | 1,521 | 108,800 |
2016/01/25 | 1,560 | 1,584 | 1,535 | 1,578 | 50,100 |
2016/01/22 | 1,495 | 1,533 | 1,481 | 1,529 | 115,700 |
2016/01/21 | 1,488 | 1,544 | 1,451 | 1,454 | 91,700 |
2016/01/20 | 1,540 | 1,567 | 1,510 | 1,513 | 125,900 |
2016/01/19 | 1,553 | 1,596 | 1,542 | 1,558 | 67,300 |
2016/01/18 | 1,538 | 1,582 | 1,521 | 1,574 | 54,200 |
2016/01/15 | 1,637 | 1,652 | 1,572 | 1,583 | 94,500 |
2016/01/14 | 1,597 | 1,613 | 1,581 | 1,608 | 60,700 |
2016/01/13 | 1,581 | 1,637 | 1,581 | 1,627 | 47,800 |
2016/01/12 | 1,600 | 1,633 | 1,575 | 1,578 | 90,800 |
2016/01/08 | 1,614 | 1,677 | 1,614 | 1,622 | 82,900 |
2016/01/07 | 1,660 | 1,680 | 1,615 | 1,625 | 89,500 |
2016/01/06 | 1,673 | 1,692 | 1,633 | 1,642 | 67,900 |
2016/01/05 | 1,650 | 1,673 | 1,642 | 1,665 | 57,300 |
2016/01/04 | 1,656 | 1,694 | 1,653 | 1,660 | 67,000 |