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
2022-05-195,4505,5805,4405,55067,3005,550
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