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 |
---|---|---|---|---|---|
2018/12/28 | 2,103 | 2,150 | 2,099 | 2,109 | 74,600 |
2018/12/27 | 2,162 | 2,178 | 2,068 | 2,101 | 180,300 |
2018/12/26 | 2,072 | 2,100 | 2,011 | 2,045 | 129,900 |
2018/12/25 | 2,000 | 2,057 | 1,945 | 2,044 | 139,700 |
2018/12/21 | 2,103 | 2,125 | 2,040 | 2,055 | 89,800 |
2018/12/20 | 2,153 | 2,174 | 2,101 | 2,103 | 83,600 |
2018/12/19 | 2,145 | 2,209 | 2,135 | 2,191 | 105,800 |
2018/12/18 | 2,150 | 2,194 | 2,143 | 2,155 | 76,200 |
2018/12/17 | 2,181 | 2,213 | 2,164 | 2,196 | 60,300 |
2018/12/14 | 2,274 | 2,285 | 2,172 | 2,181 | 217,300 |
2018/12/13 | 2,235 | 2,303 | 2,235 | 2,276 | 168,300 |
2018/12/12 | 2,160 | 2,215 | 2,148 | 2,203 | 146,100 |
2018/12/11 | 2,181 | 2,181 | 2,119 | 2,130 | 112,500 |
2018/12/10 | 2,217 | 2,217 | 2,147 | 2,177 | 109,300 |
2018/12/07 | 2,245 | 2,261 | 2,216 | 2,252 | 99,300 |
2018/12/06 | 2,361 | 2,361 | 2,236 | 2,246 | 178,800 |
2018/12/05 | 2,351 | 2,389 | 2,339 | 2,359 | 82,400 |
2018/12/04 | 2,469 | 2,487 | 2,381 | 2,425 | 127,500 |
2018/12/03 | 2,443 | 2,516 | 2,429 | 2,508 | 116,800 |
2018/11/30 | 2,410 | 2,453 | 2,391 | 2,436 | 103,300 |
2018/11/29 | 2,440 | 2,459 | 2,400 | 2,425 | 152,700 |
2018/11/28 | 2,416 | 2,427 | 2,384 | 2,422 | 93,600 |
2018/11/27 | 2,393 | 2,419 | 2,381 | 2,404 | 92,400 |
2018/11/26 | 2,371 | 2,409 | 2,364 | 2,397 | 51,600 |
2018/11/22 | 2,411 | 2,411 | 2,355 | 2,390 | 65,200 |
2018/11/21 | 2,353 | 2,388 | 2,313 | 2,385 | 118,500 |
2018/11/20 | 2,393 | 2,403 | 2,351 | 2,393 | 140,800 |
2018/11/19 | 2,430 | 2,461 | 2,422 | 2,443 | 87,200 |
2018/11/16 | 2,484 | 2,532 | 2,440 | 2,442 | 53,200 |
2018/11/15 | 2,460 | 2,504 | 2,440 | 2,479 | 52,300 |
2018/11/14 | 2,514 | 2,537 | 2,465 | 2,468 | 87,200 |
2018/11/13 | 2,500 | 2,500 | 2,403 | 2,484 | 111,400 |
2018/11/12 | 2,601 | 2,613 | 2,539 | 2,544 | 67,500 |
2018/11/09 | 2,616 | 2,645 | 2,589 | 2,611 | 160,300 |
2018/11/08 | 2,585 | 2,623 | 2,548 | 2,562 | 128,400 |
2018/11/07 | 2,554 | 2,616 | 2,524 | 2,535 | 142,100 |
2018/11/06 | 2,609 | 2,624 | 2,525 | 2,539 | 169,400 |
2018/11/05 | 2,490 | 2,630 | 2,412 | 2,608 | 392,500 |
2018/11/02 | 2,666 | 2,700 | 2,599 | 2,690 | 251,400 |
2018/11/01 | 2,587 | 2,687 | 2,582 | 2,645 | 197,400 |
2018/10/31 | 2,498 | 2,585 | 2,486 | 2,579 | 155,200 |
2018/10/30 | 2,318 | 2,452 | 2,318 | 2,427 | 155,100 |
2018/10/29 | 2,433 | 2,436 | 2,355 | 2,358 | 112,100 |
2018/10/26 | 2,434 | 2,476 | 2,415 | 2,446 | 200,200 |
2018/10/25 | 2,393 | 2,417 | 2,369 | 2,384 | 232,000 |
2018/10/24 | 2,582 | 2,584 | 2,475 | 2,501 | 173,800 |
2018/10/23 | 2,619 | 2,622 | 2,551 | 2,582 | 204,700 |
2018/10/22 | 2,690 | 2,701 | 2,623 | 2,672 | 171,700 |
2018/10/19 | 2,700 | 2,750 | 2,672 | 2,740 | 67,000 |
2018/10/18 | 2,860 | 2,861 | 2,734 | 2,744 | 142,400 |
2018/10/17 | 2,704 | 2,861 | 2,704 | 2,835 | 237,000 |
2018/10/16 | 2,649 | 2,678 | 2,592 | 2,672 | 175,300 |
2018/10/15 | 2,715 | 2,715 | 2,649 | 2,655 | 108,400 |
2018/10/12 | 2,657 | 2,744 | 2,657 | 2,722 | 127,600 |
2018/10/11 | 2,676 | 2,705 | 2,645 | 2,657 | 114,100 |
2018/10/10 | 2,752 | 2,820 | 2,693 | 2,810 | 148,200 |
2018/10/09 | 2,877 | 2,877 | 2,734 | 2,737 | 96,100 |
2018/10/05 | 2,903 | 2,933 | 2,890 | 2,910 | 85,900 |
2018/10/04 | 2,977 | 2,985 | 2,888 | 2,934 | 91,500 |
2018/10/03 | 3,025 | 3,045 | 2,938 | 2,941 | 73,700 |
2018/10/02 | 3,060 | 3,080 | 3,005 | 3,015 | 59,700 |
2018/10/01 | 2,972 | 3,060 | 2,953 | 3,025 | 89,300 |
2018/09/28 | 2,948 | 2,985 | 2,935 | 2,952 | 88,500 |
2018/09/27 | 2,973 | 2,973 | 2,921 | 2,951 | 90,700 |
2018/09/26 | 2,991 | 3,030 | 2,964 | 2,976 | 133,900 |
2018/09/25 | 3,080 | 3,100 | 3,040 | 3,065 | 116,400 |
2018/09/21 | 3,050 | 3,085 | 2,982 | 3,080 | 170,700 |
2018/09/20 | 2,998 | 3,055 | 2,985 | 3,050 | 145,000 |
2018/09/19 | 2,923 | 2,971 | 2,899 | 2,970 | 84,400 |
2018/09/18 | 2,893 | 2,907 | 2,846 | 2,850 | 96,800 |
2018/09/14 | 2,841 | 2,912 | 2,841 | 2,893 | 68,000 |
2018/09/13 | 2,841 | 2,858 | 2,778 | 2,806 | 78,900 |
2018/09/12 | 2,879 | 2,905 | 2,848 | 2,862 | 89,000 |
2018/09/11 | 2,900 | 2,901 | 2,842 | 2,854 | 66,800 |
2018/09/10 | 2,885 | 2,916 | 2,872 | 2,893 | 66,800 |
2018/09/07 | 2,879 | 2,888 | 2,810 | 2,865 | 71,200 |
2018/09/06 | 2,910 | 2,938 | 2,904 | 2,921 | 68,800 |
2018/09/05 | 2,982 | 3,020 | 2,918 | 2,919 | 72,800 |
2018/09/04 | 2,954 | 2,975 | 2,935 | 2,959 | 53,900 |
2018/09/03 | 3,030 | 3,030 | 2,919 | 2,943 | 56,900 |
2018/08/31 | 3,000 | 3,040 | 2,985 | 2,998 | 45,700 |
2018/08/30 | 3,080 | 3,100 | 3,005 | 3,025 | 80,200 |
2018/08/29 | 2,955 | 3,080 | 2,955 | 3,065 | 132,000 |
2018/08/28 | 2,970 | 2,980 | 2,934 | 2,955 | 61,200 |
2018/08/27 | 2,850 | 2,948 | 2,850 | 2,932 | 69,300 |
2018/08/24 | 2,857 | 2,861 | 2,816 | 2,854 | 47,500 |
2018/08/23 | 2,811 | 2,858 | 2,810 | 2,847 | 91,100 |
2018/08/22 | 2,760 | 2,790 | 2,750 | 2,781 | 72,600 |
2018/08/21 | 2,753 | 2,796 | 2,752 | 2,767 | 91,600 |
2018/08/20 | 2,781 | 2,796 | 2,754 | 2,761 | 51,800 |
2018/08/17 | 2,795 | 2,818 | 2,781 | 2,807 | 37,600 |
2018/08/16 | 2,836 | 2,846 | 2,766 | 2,790 | 69,400 |
2018/08/15 | 2,885 | 2,898 | 2,841 | 2,862 | 45,100 |
2018/08/14 | 2,910 | 2,942 | 2,883 | 2,901 | 70,500 |
2018/08/13 | 2,973 | 2,983 | 2,874 | 2,875 | 80,100 |
2018/08/10 | 3,005 | 3,040 | 2,974 | 2,987 | 95,300 |
2018/08/09 | 2,995 | 3,035 | 2,948 | 3,005 | 135,100 |
2018/08/08 | 3,100 | 3,105 | 3,010 | 3,045 | 126,900 |
2018/08/07 | 3,115 | 3,115 | 3,040 | 3,080 | 152,600 |
2018/08/06 | 2,955 | 3,050 | 2,942 | 2,992 | 211,200 |
2018/08/03 | 3,210 | 3,270 | 2,965 | 3,025 | 747,300 |
2018/08/02 | 2,850 | 2,850 | 2,758 | 2,793 | 73,400 |
2018/08/01 | 2,799 | 2,839 | 2,785 | 2,828 | 60,600 |
2018/07/31 | 2,762 | 2,815 | 2,745 | 2,781 | 119,200 |
2018/07/30 | 2,787 | 2,854 | 2,773 | 2,820 | 103,300 |
2018/07/27 | 2,772 | 2,843 | 2,761 | 2,837 | 71,200 |
2018/07/26 | 2,712 | 2,792 | 2,712 | 2,787 | 142,100 |
2018/07/25 | 2,677 | 2,677 | 2,638 | 2,649 | 64,400 |
2018/07/24 | 2,675 | 2,745 | 2,664 | 2,688 | 144,900 |
2018/07/23 | 2,620 | 2,675 | 2,605 | 2,638 | 95,400 |
2018/07/20 | 2,600 | 2,633 | 2,594 | 2,621 | 79,700 |
2018/07/19 | 2,530 | 2,600 | 2,530 | 2,576 | 49,300 |
2018/07/18 | 2,544 | 2,558 | 2,524 | 2,535 | 44,500 |
2018/07/17 | 2,570 | 2,570 | 2,510 | 2,516 | 75,400 |
2018/07/13 | 2,566 | 2,637 | 2,566 | 2,572 | 70,000 |
2018/07/12 | 2,541 | 2,560 | 2,541 | 2,542 | 60,100 |
2018/07/11 | 2,520 | 2,572 | 2,496 | 2,557 | 81,600 |
2018/07/10 | 2,490 | 2,554 | 2,490 | 2,532 | 100,800 |
2018/07/09 | 2,455 | 2,478 | 2,420 | 2,469 | 46,900 |
2018/07/06 | 2,474 | 2,492 | 2,380 | 2,455 | 182,700 |
2018/07/05 | 2,584 | 2,623 | 2,445 | 2,474 | 180,600 |
2018/07/04 | 2,440 | 2,461 | 2,403 | 2,416 | 82,400 |
2018/07/03 | 2,440 | 2,460 | 2,427 | 2,448 | 92,600 |
2018/07/02 | 2,450 | 2,491 | 2,430 | 2,443 | 111,200 |
2018/06/29 | 2,378 | 2,470 | 2,371 | 2,455 | 119,800 |
2018/06/28 | 2,425 | 2,464 | 2,420 | 2,428 | 79,200 |
2018/06/27 | 2,441 | 2,495 | 2,426 | 2,475 | 57,600 |
2018/06/26 | 2,440 | 2,453 | 2,406 | 2,448 | 95,300 |
2018/06/25 | 2,475 | 2,475 | 2,432 | 2,440 | 59,400 |
2018/06/22 | 2,447 | 2,484 | 2,436 | 2,475 | 131,000 |
2018/06/21 | 2,514 | 2,534 | 2,460 | 2,464 | 111,800 |
2018/06/20 | 2,556 | 2,576 | 2,478 | 2,514 | 139,000 |
2018/06/19 | 2,581 | 2,609 | 2,548 | 2,556 | 103,400 |
2018/06/18 | 2,650 | 2,666 | 2,601 | 2,618 | 96,200 |
2018/06/15 | 2,705 | 2,729 | 2,643 | 2,646 | 90,300 |
2018/06/14 | 2,717 | 2,717 | 2,676 | 2,697 | 71,300 |
2018/06/13 | 2,791 | 2,791 | 2,713 | 2,738 | 87,800 |
2018/06/12 | 2,884 | 2,885 | 2,784 | 2,791 | 159,700 |
2018/06/11 | 2,900 | 2,945 | 2,853 | 2,858 | 104,400 |
2018/06/08 | 2,817 | 2,882 | 2,814 | 2,870 | 199,100 |
2018/06/07 | 2,735 | 2,868 | 2,732 | 2,836 | 176,900 |
2018/06/06 | 2,725 | 2,736 | 2,676 | 2,681 | 108,900 |
2018/06/05 | 2,687 | 2,721 | 2,634 | 2,721 | 118,800 |
2018/06/04 | 2,718 | 2,741 | 2,674 | 2,723 | 172,400 |
2018/06/01 | 2,682 | 2,718 | 2,615 | 2,620 | 219,500 |
2018/05/31 | 2,646 | 2,713 | 2,634 | 2,674 | 325,600 |
2018/05/30 | 2,429 | 2,457 | 2,405 | 2,450 | 58,800 |
2018/05/29 | 2,492 | 2,494 | 2,442 | 2,476 | 49,700 |
2018/05/28 | 2,492 | 2,520 | 2,476 | 2,492 | 50,100 |
2018/05/25 | 2,495 | 2,520 | 2,474 | 2,491 | 46,800 |
2018/05/24 | 2,518 | 2,518 | 2,465 | 2,496 | 65,300 |
2018/05/23 | 2,510 | 2,519 | 2,462 | 2,500 | 107,700 |
2018/05/22 | 2,585 | 2,585 | 2,518 | 2,530 | 75,400 |
2018/05/21 | 2,593 | 2,613 | 2,573 | 2,584 | 49,300 |
2018/05/18 | 2,607 | 2,613 | 2,569 | 2,583 | 60,200 |
2018/05/17 | 2,580 | 2,627 | 2,580 | 2,595 | 62,000 |
2018/05/16 | 2,605 | 2,626 | 2,554 | 2,579 | 127,700 |
2018/05/15 | 2,648 | 2,712 | 2,622 | 2,641 | 202,100 |
2018/05/14 | 2,450 | 2,725 | 2,440 | 2,669 | 691,900 |
2018/05/11 | 2,328 | 2,374 | 2,327 | 2,338 | 99,300 |
2018/05/10 | 2,308 | 2,340 | 2,306 | 2,325 | 76,200 |
2018/05/09 | 2,319 | 2,349 | 2,315 | 2,326 | 73,400 |
2018/05/08 | 2,359 | 2,380 | 2,308 | 2,312 | 99,400 |
2018/05/07 | 2,370 | 2,370 | 2,336 | 2,360 | 35,800 |
2018/05/02 | 2,377 | 2,387 | 2,343 | 2,357 | 54,600 |
2018/05/01 | 2,365 | 2,410 | 2,335 | 2,375 | 79,700 |
2018/04/27 | 2,368 | 2,394 | 2,353 | 2,374 | 74,100 |
2018/04/26 | 2,400 | 2,400 | 2,380 | 2,387 | 59,100 |
2018/04/25 | 2,342 | 2,401 | 2,341 | 2,392 | 83,300 |
2018/04/24 | 2,346 | 2,379 | 2,346 | 2,360 | 106,300 |
2018/04/23 | 2,301 | 2,344 | 2,294 | 2,325 | 46,100 |
2018/04/20 | 2,333 | 2,368 | 2,292 | 2,306 | 146,400 |
2018/04/19 | 2,309 | 2,354 | 2,302 | 2,333 | 51,600 |
2018/04/18 | 2,252 | 2,311 | 2,252 | 2,297 | 59,300 |
2018/04/17 | 2,239 | 2,259 | 2,214 | 2,248 | 72,500 |
2018/04/16 | 2,247 | 2,259 | 2,224 | 2,252 | 50,600 |
2018/04/13 | 2,217 | 2,267 | 2,217 | 2,251 | 71,900 |
2018/04/12 | 2,211 | 2,225 | 2,175 | 2,214 | 74,400 |
2018/04/11 | 2,195 | 2,228 | 2,155 | 2,210 | 99,100 |
2018/04/10 | 2,135 | 2,171 | 2,111 | 2,166 | 107,700 |
2018/04/09 | 2,143 | 2,150 | 2,095 | 2,140 | 167,100 |
2018/04/06 | 2,208 | 2,208 | 2,142 | 2,144 | 217,800 |
2018/04/05 | 2,229 | 2,255 | 2,214 | 2,231 | 123,700 |
2018/04/04 | 2,213 | 2,216 | 2,160 | 2,215 | 155,500 |
2018/04/03 | 2,233 | 2,249 | 2,178 | 2,206 | 277,900 |
2018/04/02 | 2,316 | 2,316 | 2,287 | 2,298 | 57,900 |
2018/03/30 | 2,299 | 2,313 | 2,289 | 2,305 | 36,900 |
2018/03/29 | 2,298 | 2,320 | 2,234 | 2,269 | 56,600 |
2018/03/28 | 2,251 | 2,257 | 2,224 | 2,248 | 54,100 |
2018/03/27 | 2,287 | 2,304 | 2,271 | 2,304 | 92,600 |
2018/03/26 | 2,180 | 2,240 | 2,161 | 2,240 | 100,500 |
2018/03/23 | 2,256 | 2,256 | 2,198 | 2,204 | 87,900 |
2018/03/22 | 2,318 | 2,332 | 2,275 | 2,315 | 110,000 |
2018/03/20 | 2,316 | 2,326 | 2,292 | 2,316 | 77,300 |
2018/03/19 | 2,358 | 2,375 | 2,315 | 2,323 | 95,500 |
2018/03/16 | 2,400 | 2,400 | 2,364 | 2,375 | 93,500 |
2018/03/15 | 2,420 | 2,441 | 2,385 | 2,398 | 78,800 |
2018/03/14 | 2,412 | 2,460 | 2,412 | 2,443 | 50,800 |
2018/03/13 | 2,446 | 2,446 | 2,396 | 2,434 | 123,700 |
2018/03/12 | 2,451 | 2,492 | 2,434 | 2,455 | 61,600 |
2018/03/09 | 2,446 | 2,450 | 2,395 | 2,416 | 72,700 |
2018/03/08 | 2,433 | 2,433 | 2,373 | 2,388 | 45,300 |
2018/03/07 | 2,432 | 2,432 | 2,381 | 2,389 | 52,700 |
2018/03/06 | 2,436 | 2,474 | 2,429 | 2,432 | 46,500 |
2018/03/05 | 2,466 | 2,475 | 2,379 | 2,392 | 95,900 |
2018/03/02 | 2,480 | 2,493 | 2,439 | 2,464 | 100,800 |
2018/03/01 | 2,616 | 2,616 | 2,534 | 2,539 | 96,600 |
2018/02/28 | 2,611 | 2,640 | 2,594 | 2,616 | 70,900 |
2018/02/27 | 2,626 | 2,629 | 2,587 | 2,610 | 92,300 |
2018/02/26 | 2,577 | 2,604 | 2,568 | 2,600 | 64,000 |
2018/02/23 | 2,578 | 2,590 | 2,526 | 2,552 | 66,400 |
2018/02/22 | 2,587 | 2,587 | 2,535 | 2,551 | 48,200 |
2018/02/21 | 2,631 | 2,644 | 2,580 | 2,592 | 80,900 |
2018/02/20 | 2,618 | 2,639 | 2,589 | 2,628 | 53,800 |
2018/02/19 | 2,607 | 2,621 | 2,590 | 2,618 | 44,200 |
2018/02/16 | 2,580 | 2,615 | 2,548 | 2,553 | 90,500 |
2018/02/15 | 2,615 | 2,670 | 2,548 | 2,550 | 116,500 |
2018/02/14 | 2,659 | 2,659 | 2,550 | 2,595 | 162,400 |
2018/02/13 | 2,668 | 2,712 | 2,649 | 2,666 | 255,600 |
2018/02/09 | 2,569 | 2,622 | 2,550 | 2,594 | 192,200 |
2018/02/08 | 2,640 | 2,693 | 2,615 | 2,676 | 245,900 |
2018/02/07 | 2,565 | 2,644 | 2,545 | 2,591 | 213,200 |
2018/02/06 | 2,439 | 2,454 | 2,365 | 2,443 | 331,500 |
2018/02/05 | 2,749 | 2,834 | 2,561 | 2,639 | 632,900 |
2018/02/02 | 2,560 | 2,577 | 2,532 | 2,549 | 278,200 |
2018/02/01 | 2,620 | 2,620 | 2,490 | 2,510 | 229,100 |
2018/01/31 | 2,504 | 2,637 | 2,504 | 2,606 | 263,100 |
2018/01/30 | 2,552 | 2,561 | 2,497 | 2,507 | 126,200 |
2018/01/29 | 2,468 | 2,575 | 2,468 | 2,560 | 255,900 |
2018/01/26 | 2,433 | 2,477 | 2,433 | 2,437 | 111,900 |
2018/01/25 | 2,415 | 2,448 | 2,399 | 2,433 | 123,900 |
2018/01/24 | 2,419 | 2,442 | 2,396 | 2,422 | 88,600 |
2018/01/23 | 2,375 | 2,429 | 2,375 | 2,421 | 86,100 |
2018/01/22 | 2,373 | 2,373 | 2,348 | 2,367 | 43,900 |
2018/01/19 | 2,360 | 2,388 | 2,357 | 2,375 | 60,300 |
2018/01/18 | 2,403 | 2,420 | 2,354 | 2,357 | 105,800 |
2018/01/17 | 2,400 | 2,407 | 2,375 | 2,388 | 133,300 |
2018/01/16 | 2,421 | 2,421 | 2,392 | 2,398 | 95,900 |
2018/01/15 | 2,466 | 2,490 | 2,438 | 2,444 | 94,600 |
2018/01/12 | 2,453 | 2,458 | 2,440 | 2,447 | 86,700 |
2018/01/11 | 2,439 | 2,467 | 2,422 | 2,465 | 100,800 |
2018/01/10 | 2,475 | 2,487 | 2,446 | 2,446 | 68,500 |
2018/01/09 | 2,468 | 2,473 | 2,449 | 2,461 | 146,100 |
2018/01/05 | 2,424 | 2,455 | 2,413 | 2,444 | 97,400 |
2018/01/04 | 2,397 | 2,413 | 2,393 | 2,408 | 60,600 |