5384 (株)フジミインコーポレーテッド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-087,2007,2507,1907,200121,0007,200
2022-12-077,1007,2207,0607,180113,0007,180
2022-12-067,0007,1306,9907,10091,6007,100
2022-12-057,0907,1007,0407,09075,1007,090
2022-12-026,9907,0706,9907,04080,9007,040
2022-12-017,1707,1706,9707,04068,6007,040
2022-11-307,0607,1207,0207,020120,6007,020
2022-11-297,0907,2007,0807,19097,2007,190
2022-11-287,1007,2407,1007,21083,8007,210
2022-11-257,0607,1407,0507,13074,1007,130
2022-11-246,9607,0806,9607,03048,0007,030
2022-11-226,9006,9506,8706,87050,8006,870
2022-11-216,8606,9206,8006,92047,0006,920
2022-11-186,8407,0906,8306,880141,9006,880
2022-11-176,7006,8206,6706,80082,8006,800
2022-11-166,5906,8206,5706,730123,1006,730
2022-11-156,3706,5506,3506,55057,7006,550
2022-11-146,5106,5906,3806,38084,0006,380
2022-11-116,4706,6006,4606,51091,9006,510
2022-11-106,3706,3906,2806,28056,7006,280
2022-11-096,3106,4906,3006,45069,4006,450
2022-11-086,2006,3206,1206,31072,2006,310
2022-11-076,1806,3006,0706,150185,3006,150
2022-11-046,1406,1906,0906,16087,1006,160
2022-11-026,2406,3006,2006,21063,6006,210
2022-11-016,3006,3006,2106,24032,1006,240
2022-10-316,1206,2306,1206,22057,9006,220
2022-10-286,0806,1306,0206,020162,8006,020
2022-10-276,2006,2306,1406,16047,5006,160
2022-10-266,3506,3906,2206,23048,0006,230
2022-10-256,2106,3006,1906,27046,4006,270
2022-10-246,1206,2106,1206,16043,8006,160
2022-10-216,0806,1406,0306,03053,7006,030
2022-10-206,1006,1406,0206,10035,9006,100
2022-10-196,1106,2206,1106,17033,1006,170
2022-10-186,0706,1606,0706,11047,7006,110
2022-10-176,0106,0405,9205,98048,9005,980
2022-10-146,1006,1506,0306,10039,0006,100
2022-10-135,9906,0305,9505,96055,6005,960
2022-10-126,1406,2106,0006,02060,3006,020
2022-10-116,1606,2506,1206,150103,2006,150
2022-10-076,4106,4406,3306,36061,6006,360
2022-10-066,3506,5106,3106,50075,2006,500
2022-10-056,3506,3606,2906,34067,6006,340
2022-10-046,3606,3606,2106,28080,5006,280
2022-10-036,0006,1905,9706,180102,8006,180
2022-09-306,0206,1006,0106,050144,8006,050
2022-09-296,1306,1506,0306,110186,4006,110
2022-09-285,9306,1305,9306,100210,3006,100
2022-09-275,9706,0205,9005,950147,4005,950
2022-09-266,0006,0105,8705,960140,1005,960
2022-09-226,0406,1406,0006,10058,0006,100
2022-09-216,1706,1906,0406,11052,7006,110
2022-09-206,2906,3406,1906,23077,4006,230
2022-09-166,2506,3206,2006,21077,0006,210
2022-09-156,4006,4006,2606,29034,6006,290
2022-09-146,3406,4106,3406,34056,8006,340
2022-09-136,5506,5506,3906,50065,5006,500
2022-09-126,5706,5706,5006,54046,2006,540
2022-09-096,4806,5306,4006,480103,5006,480
2022-09-086,6006,6006,5306,57065,7006,570
2022-09-076,6506,6506,4906,53065,6006,530
2022-09-066,6806,7706,6306,67036,4006,670
2022-09-056,6006,6706,6006,67035,6006,670
2022-09-026,7006,7006,6006,64073,6006,640
2022-09-016,6506,7506,6406,70078,4006,700
2022-08-316,5606,7606,5606,72071,8006,720
2022-08-306,7106,7306,5906,65096,2006,650
2022-08-296,6406,7206,6106,69093,7006,690
2022-08-266,8606,9206,8206,84058,2006,840
2022-08-256,6606,7906,6606,76056,8006,760
2022-08-246,6706,7206,6706,69096,6006,690
2022-08-236,6906,7606,6506,70068,3006,700
2022-08-226,7106,7706,6706,72087,6006,720
2022-08-196,8306,8906,8006,81060,4006,810
2022-08-186,6406,8806,6406,82070,9006,820
2022-08-176,6706,7606,6706,74071,3006,740
2022-08-166,5906,7206,5706,680140,9006,680
2022-08-157,0307,0606,6806,690203,7006,690
2022-08-126,2906,5306,2606,500191,6006,500
2022-08-106,1306,2006,1006,19065,0006,190
2022-08-096,2006,2406,1906,210117,3006,210
2022-08-086,1306,2606,1306,22085,6006,220
2022-08-056,0506,1706,0206,16059,3006,160
2022-08-046,0206,0506,0106,05039,8006,050
2022-08-036,0306,0705,9806,02054,1006,020
2022-08-026,0206,0405,9706,02077,9006,020
2022-08-015,8906,1005,8806,09082,0006,090
2022-07-295,8205,9105,8205,89057,0005,890
2022-07-285,8305,8705,7505,85078,3005,850
2022-07-275,6205,7605,6205,74033,3005,740
2022-07-265,6805,7705,6705,72028,3005,720
2022-07-255,7605,7705,6605,66031,8005,660
2022-07-225,7105,8205,6905,80040,0005,800
2022-07-215,6505,7505,6205,75056,6005,750
2022-07-205,6305,6505,5605,65057,2005,650
2022-07-195,4105,4905,3805,48043,9005,480
2022-07-155,3705,4305,3205,38048,0005,380
2022-07-145,3505,3805,3105,350125,0005,350
2022-07-135,3605,3905,3305,37041,3005,370
2022-07-125,5205,5205,3705,37048,9005,370
2022-07-115,5805,6005,4605,51039,7005,510
2022-07-085,5405,6005,4805,48069,8005,480
2022-07-075,4105,5605,3705,49057,4005,490
2022-07-065,4505,4805,3705,37054,8005,370
2022-07-055,5505,5905,4705,51042,7005,510
2022-07-045,6405,6505,4805,50064,5005,500
2022-07-015,7705,7805,5605,60077,8005,600
2022-06-305,7405,7805,6405,69059,2005,690
2022-06-295,8805,9105,6905,740104,5005,740
2022-06-285,9106,0105,8805,95094,4005,950
2022-06-275,7805,8605,7405,81062,5005,810
2022-06-245,6405,7705,6405,73061,1005,730
2022-06-235,5105,6705,5105,58063,3005,580
2022-06-225,7005,7205,5105,53050,6005,530
2022-06-215,5305,6805,4905,64044,1005,640
2022-06-205,6505,6905,4005,43068,5005,430
2022-06-175,5705,6905,5605,63079,2005,630
2022-06-165,8505,8505,7005,73079,8005,730
2022-06-155,6805,7405,6605,66043,9005,660
2022-06-145,6805,7205,6105,71062,3005,710
2022-06-135,7705,8505,7505,78062,5005,780
2022-06-106,0306,0405,9205,97062,8005,970
2022-06-096,1206,1806,0806,08053,6006,080
2022-06-086,2506,3106,1806,20081,8006,200
2022-06-076,0406,1806,0406,15055,1006,150
2022-06-066,0706,1105,9906,06049,6006,060
2022-06-036,0306,0905,9906,09061,6006,090
2022-06-026,1106,1305,9806,02089,6006,020
2022-06-016,3306,4505,9806,180295,5006,180
2022-05-315,7505,9105,7505,860180,5005,860
2022-05-305,5705,8005,5505,730134,2005,730
2022-05-275,5305,5305,4605,47046,9005,470
2022-05-265,5405,5705,4205,42058,4005,420
2022-05-255,5705,6005,5005,56066,8005,560
2022-05-245,6305,6605,5605,57054,2005,570
2022-05-235,6005,6505,5705,63053,2005,630
2022-05-205,5505,5805,4505,55092,7005,550
2022-05-195,4505,5805,4405,55067,3005,550
2022-05-185,6905,7705,5705,64068,0005,640
2022-05-175,5005,6105,4805,60044,3005,600
2022-05-165,6205,6905,5005,52066,3005,520
2022-05-135,4905,5805,4705,58062,2005,580
2022-05-125,5905,6605,5305,54069,2005,540
2022-05-115,5205,7005,5105,64040,9005,640
2022-05-105,5205,6605,4605,62056,7005,620
2022-05-095,6405,6905,5605,59059,6005,590
2022-05-065,6405,7705,6305,74082,6005,740
2022-05-025,6905,7505,5505,65073,5005,650
2022-04-285,5905,7105,5605,710111,9005,710
2022-04-275,4305,4905,3505,450184,7005,450
2022-04-265,6105,6105,4505,580108,1005,580
2022-04-255,5905,6405,5605,59099,1005,590
2022-04-225,7205,8005,7005,74061,5005,740
2022-04-215,7105,8705,7105,82067,6005,820
2022-04-205,8105,8605,6705,67083,9005,670
2022-04-195,7205,8405,7205,81060,4005,810
2022-04-185,7305,7905,6405,71055,8005,710
2022-04-155,8405,9105,8205,83046,8005,830
2022-04-145,9006,0105,8806,01075,1006,010
2022-04-135,6905,8805,6605,85087,7005,850
2022-04-125,8605,8605,7105,72092,0005,720
2022-04-116,0006,0005,7905,870125,0005,870
2022-04-086,2006,2006,0006,030140,8006,030
2022-04-076,2006,2606,1106,18082,9006,180
2022-04-066,4206,4606,3506,38077,3006,380
2022-04-056,5706,6906,5306,61071,4006,610
2022-04-046,5306,5406,3706,470104,3006,470
2022-04-016,7006,7006,5206,59066,5006,590
2022-03-316,7506,8006,6706,72061,6006,720
2022-03-306,8706,8706,7006,82054,1006,820
2022-03-296,7706,9106,7706,91050,0006,910
2022-03-286,9006,9106,7406,77040,9006,770
2022-03-256,9207,0106,8806,95038,1006,950
2022-03-246,7206,8906,6806,87069,4006,870
2022-03-236,8106,9606,8106,81081,8006,810
2022-03-227,0007,0006,7706,81083,8006,810
2022-03-186,7406,9706,7106,910137,7006,910
2022-03-176,7006,8806,7006,71093,9006,710
2022-03-166,5506,6906,5406,60087,0006,600
2022-03-156,3706,5306,3306,45073,9006,450
2022-03-146,3506,4006,2706,29059,9006,290
2022-03-116,2906,3306,2306,25065,2006,250
2022-03-106,2506,3506,2106,35080,5006,350
2022-03-096,0006,0805,9005,97071,4005,970
2022-03-085,8706,0505,8305,90084,4005,900
2022-03-076,1006,1005,9005,97098,0005,970
2022-03-046,2906,3306,1206,160132,9006,160
2022-03-036,5306,5506,4406,47045,1006,470
2022-03-026,6006,6006,4506,46053,9006,460
2022-03-016,8106,8406,6606,70058,1006,700
2022-02-286,6406,8106,5606,77083,5006,770
2022-02-256,6306,6706,5406,64076,4006,640
2022-02-246,4206,5506,3806,48065,7006,480
2022-02-226,3906,4806,3606,42052,6006,420
2022-02-216,4506,5806,3706,49071,3006,490
2022-02-186,5406,7006,4206,65065,7006,650
2022-02-176,6906,7106,5906,61060,8006,610
2022-02-166,5106,6606,4906,63068,2006,630
2022-02-156,5706,6106,3406,41080,2006,410
2022-02-146,4206,5706,3906,48070,5006,480
2022-02-106,7906,8206,5706,67063,6006,670
2022-02-096,4506,6806,4106,650105,2006,650
2022-02-086,6506,6606,3306,390122,9006,390
2022-02-076,5806,7606,4106,650121,0006,650
2022-02-046,5206,7306,4906,660138,8006,660
2022-02-036,6706,7606,2706,590377,5006,590
2022-02-026,9607,1706,8807,170116,8007,170
2022-02-017,1307,1406,8506,890152,5006,890
2022-01-316,8306,9806,7806,87085,8006,870
2022-01-286,7406,8306,6006,79066,6006,790
2022-01-276,7206,8806,5106,56099,3006,560
2022-01-266,7306,8506,5906,760110,2006,760
2022-01-256,8606,9206,6106,730101,1006,730
2022-01-246,7906,9706,7106,94088,9006,940
2022-01-216,9707,0006,8606,97076,8006,970
2022-01-206,9807,1306,8907,11094,7007,110
2022-01-197,2807,2907,0407,08085,2007,080
2022-01-187,5007,5307,3407,42053,3007,420
2022-01-177,6807,6907,4707,49049,0007,490
2022-01-147,4207,5807,3307,55055,5007,550
2022-01-137,6807,7307,5407,55039,6007,550
2022-01-127,4607,6707,4007,65060,1007,650
2022-01-117,4707,4707,2807,31064,7007,310
2022-01-077,6307,7107,4707,54054,3007,540
2022-01-067,6907,7507,5407,54070,9007,540
2022-01-057,7607,8307,7007,82065,2007,820
2022-01-047,9508,0007,6307,730120,5007,730

分割・併合履歴 : [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株