5384 (株)フジミインコーポレーテッドの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,709	1,710	1,680	1,697	67,100	565.67
2007-12-27	1,717	1,731	1,703	1,716	133,300	572
2007-12-26	1,690	1,726	1,665	1,717	146,200	572.33
2007-12-25	1,688	1,688	1,641	1,660	111,400	553.33
2007-12-21	1,568	1,640	1,559	1,639	141,000	546.33
2007-12-20	1,625	1,629	1,565	1,567	263,000	522.33
2007-12-19	1,610	1,627	1,590	1,600	178,200	533.33
2007-12-18	1,605	1,633	1,565	1,611	171,400	537
2007-12-17	1,647	1,650	1,600	1,604	215,400	534.67
2007-12-14	1,700	1,724	1,626	1,646	278,900	548.67
2007-12-13	1,729	1,735	1,666	1,670	270,900	556.67
2007-12-12	1,670	1,748	1,661	1,736	514,300	578.67
2007-12-11	1,718	1,725	1,655	1,680	256,600	560
2007-12-10	1,723	1,737	1,645	1,668	297,700	556
2007-12-07	1,650	1,680	1,642	1,657	220,400	552.33
2007-12-06	1,654	1,660	1,596	1,631	312,200	543.67
2007-12-05	1,652	1,665	1,631	1,653	373,800	551
2007-12-04	1,666	1,701	1,645	1,651	427,700	550.33
2007-12-03	1,651	1,674	1,621	1,663	217,800	554.33
2007-11-30	1,599	1,668	1,594	1,651	396,500	550.33
2007-11-29	1,530	1,581	1,519	1,578	337,000	526
2007-11-28	1,433	1,491	1,426	1,480	322,800	493.33
2007-11-27	1,365	1,406	1,358	1,406	213,500	468.67
2007-11-26	1,430	1,443	1,370	1,388	335,200	462.67
2007-11-22	1,396	1,430	1,380	1,411	362,900	470.33
2007-11-21	1,481	1,489	1,390	1,395	334,200	465
2007-11-20	1,491	1,498	1,460	1,480	340,100	493.33
2007-11-19	1,625	1,628	1,502	1,517	201,500	505.67
2007-11-16	1,635	1,638	1,610	1,624	129,000	541.33
2007-11-15	1,634	1,685	1,617	1,630	294,300	543.33
2007-11-14	1,620	1,630	1,560	1,604	464,900	534.67
2007-11-13	1,650	1,651	1,491	1,570	800,600	523.33
2007-11-12	1,780	1,780	1,780	1,780	18,900	593.33
2007-11-09	2,225	2,230	2,120	2,180	82,600	726.67
2007-11-08	2,230	2,240	2,200	2,225	46,700	741.67
2007-11-07	2,305	2,305	2,255	2,255	35,000	751.67
2007-11-06	2,240	2,290	2,240	2,280	34,300	760
2007-11-05	2,285	2,285	2,230	2,255	43,100	751.67
2007-11-02	2,295	2,300	2,225	2,275	86,100	758.33
2007-11-01	2,305	2,325	2,290	2,295	52,700	765
2007-10-31	2,315	2,345	2,290	2,300	59,100	766.67
2007-10-30	2,315	2,360	2,285	2,320	69,500	773.33
2007-10-29	2,335	2,335	2,300	2,310	54,100	770
2007-10-26	2,365	2,365	2,295	2,295	92,200	765
2007-10-25	2,385	2,410	2,355	2,360	43,600	786.67
2007-10-24	2,430	2,460	2,375	2,390	38,200	796.67
2007-10-23	2,405	2,430	2,375	2,390	60,200	796.67
2007-10-22	2,285	2,425	2,275	2,395	58,900	798.33
2007-10-19	2,500	2,500	2,430	2,445	55,300	815
2007-10-18	2,420	2,505	2,420	2,495	65,100	831.67
2007-10-17	2,395	2,495	2,380	2,440	94,600	813.33
2007-10-16	2,500	2,500	2,450	2,465	68,900	821.67
2007-10-15	2,590	2,590	2,510	2,520	57,600	840
2007-10-12	2,600	2,600	2,510	2,550	148,200	850
2007-10-11	2,560	2,635	2,555	2,595	150,400	865
2007-10-10	2,450	2,505	2,445	2,505	145,100	835
2007-10-09	2,405	2,405	2,370	2,395	101,100	798.33
2007-10-05	2,370	2,370	2,325	2,330	76,800	776.67
2007-10-04	2,350	2,390	2,320	2,355	182,600	785
2007-10-03	2,375	2,400	2,315	2,400	127,000	800
2007-10-02	2,430	2,440	2,375	2,380	58,600	793.33
2007-10-01	2,395	2,440	2,365	2,395	77,700	798.33
2007-09-28	2,450	2,450	2,350	2,360	170,700	786.67
2007-09-27	2,180	2,370	2,180	2,350	278,700	783.33
2007-09-26	2,155	2,185	2,100	2,110	177,700	703.33
2007-09-25	2,220	2,250	2,135	2,155	161,700	718.33
2007-09-21	2,290	2,340	2,280	2,310	198,600	770
2007-09-20	2,495	2,495	2,260	2,305	255,700	768.33
2007-09-19	2,535	2,535	2,485	2,490	88,200	830
2007-09-18	2,460	2,460	2,385	2,395	104,000	798.33
2007-09-14	2,480	2,480	2,425	2,465	189,100	821.67
2007-09-13	2,405	2,450	2,405	2,440	104,800	813.33
2007-09-12	2,400	2,435	2,360	2,365	110,700	788.33
2007-09-11	2,380	2,390	2,320	2,340	109,400	780
2007-09-10	2,535	2,535	2,350	2,370	239,600	790
2007-09-07	2,540	2,595	2,540	2,575	46,400	858.33
2007-09-06	2,555	2,590	2,520	2,550	95,600	850
2007-09-05	2,660	2,710	2,620	2,630	61,800	876.67
2007-09-04	2,660	2,700	2,635	2,640	75,800	880
2007-09-03	2,760	2,760	2,680	2,715	40,000	905
2007-08-31	2,660	2,720	2,625	2,720	101,600	906.67
2007-08-30	2,695	2,710	2,640	2,660	48,600	886.67
2007-08-29	2,680	2,680	2,630	2,670	50,300	890
2007-08-28	2,785	2,790	2,750	2,765	42,700	921.67
2007-08-27	2,775	2,820	2,750	2,780	81,900	926.67
2007-08-24	2,825	2,825	2,710	2,735	109,200	911.67
2007-08-23	2,800	2,835	2,780	2,825	72,600	941.67
2007-08-22	2,800	2,830	2,790	2,795	34,500	931.67
2007-08-21	2,775	2,875	2,770	2,800	54,400	933.33
2007-08-20	2,740	2,755	2,675	2,715	76,000	905
2007-08-17	2,780	2,785	2,650	2,655	122,300	885
2007-08-16	2,820	2,825	2,750	2,805	84,600	935
2007-08-15	2,895	2,940	2,815	2,875	93,300	958.33
2007-08-14	2,910	2,935	2,875	2,890	128,100	963.33
2007-08-13	3,040	3,040	2,870	2,910	210,100	970
2007-08-10	3,130	3,230	3,090	3,150	205,500	1,050
2007-08-09	2,940	3,200	2,890	3,180	385,000	1,060
2007-08-08	2,860	2,880	2,780	2,880	134,000	960
2007-08-07	2,855	2,905	2,850	2,855	117,700	951.67
2007-08-06	2,930	2,930	2,845	2,885	82,700	961.67
2007-08-03	2,835	2,960	2,780	2,935	211,500	978.33
2007-08-02	2,920	2,940	2,730	2,755	206,200	918.33
2007-08-01	3,000	3,040	2,965	3,010	47,400	1,003.33
2007-07-31	3,010	3,020	2,960	2,995	62,600	998.33
2007-07-30	2,900	2,995	2,890	2,990	51,900	996.67
2007-07-27	2,900	2,975	2,870	2,930	63,300	976.67
2007-07-26	3,090	3,090	3,000	3,000	41,700	1,000
2007-07-25	3,050	3,080	3,020	3,070	50,400	1,023.33
2007-07-24	3,100	3,100	3,050	3,060	67,900	1,020
2007-07-23	3,100	3,130	3,060	3,100	81,700	1,033.33
2007-07-20	3,120	3,130	3,100	3,130	49,100	1,043.33
2007-07-19	3,050	3,100	3,040	3,070	41,200	1,023.33
2007-07-18	3,110	3,120	3,060	3,060	75,900	1,020
2007-07-17	3,170	3,170	3,100	3,130	66,700	1,043.33
2007-07-13	3,130	3,170	3,120	3,150	71,300	1,050
2007-07-12	3,140	3,160	3,100	3,110	45,100	1,036.67
2007-07-11	3,060	3,120	3,050	3,110	81,400	1,036.67
2007-07-10	3,130	3,130	3,070	3,100	55,000	1,033.33
2007-07-09	3,160	3,180	3,150	3,150	29,900	1,050
2007-07-06	3,160	3,160	3,130	3,150	20,700	1,050
2007-07-05	3,150	3,180	3,150	3,160	28,000	1,053.33
2007-07-04	3,150	3,170	3,130	3,150	38,200	1,050
2007-07-03	3,200	3,220	3,130	3,160	94,100	1,053.33
2007-07-02	3,240	3,240	3,150	3,180	140,200	1,060
2007-06-29	3,170	3,260	3,170	3,240	74,500	1,080
2007-06-28	3,170	3,170	3,080	3,140	132,900	1,046.67
2007-06-27	3,240	3,250	3,160	3,180	107,400	1,060
2007-06-26	3,310	3,310	3,180	3,240	154,200	1,080
2007-06-25	3,250	3,330	3,200	3,260	218,300	1,086.67
2007-06-22	3,080	3,150	3,080	3,150	55,600	1,050
2007-06-21	3,070	3,090	3,060	3,080	52,000	1,026.67
2007-06-20	3,110	3,120	3,070	3,090	66,200	1,030
2007-06-19	3,080	3,120	3,030	3,100	95,000	1,033.33
2007-06-18	3,080	3,080	3,020	3,080	82,300	1,026.67
2007-06-15	3,020	3,060	2,980	3,040	104,900	1,013.33
2007-06-14	2,935	3,020	2,930	3,010	82,400	1,003.33
2007-06-13	2,910	2,915	2,865	2,885	105,900	961.67
2007-06-12	2,935	2,980	2,915	2,965	65,700	988.33
2007-06-11	3,010	3,010	2,925	2,935	122,400	978.33
2007-06-08	3,000	3,010	2,955	3,000	94,800	1,000
2007-06-07	3,040	3,040	3,000	3,030	82,500	1,010
2007-06-06	3,050	3,070	3,010	3,040	51,500	1,013.33
2007-06-05	3,090	3,090	3,020	3,040	70,400	1,013.33
2007-06-04	3,160	3,160	3,020	3,080	175,600	1,026.67
2007-06-01	2,905	3,020	2,885	3,000	198,700	1,000
2007-05-31	2,820	2,850	2,815	2,840	103,000	946.67
2007-05-30	2,820	2,845	2,795	2,810	168,600	936.67
2007-05-29	2,840	2,850	2,815	2,825	112,200	941.67
2007-05-28	2,880	2,885	2,850	2,875	68,800	958.33
2007-05-25	2,870	2,870	2,785	2,825	158,200	941.67
2007-05-24	2,905	2,915	2,890	2,900	89,000	966.67
2007-05-23	2,915	2,935	2,890	2,925	88,100	975
2007-05-22	2,940	2,940	2,865	2,895	81,500	965
2007-05-21	2,830	2,900	2,825	2,900	82,000	966.67
2007-05-18	2,885	2,895	2,830	2,835	83,100	945
2007-05-17	2,870	2,920	2,835	2,895	85,100	965
2007-05-16	2,910	2,935	2,830	2,860	96,000	953.33
2007-05-15	2,950	2,955	2,890	2,900	98,200	966.67
2007-05-14	3,130	3,130	2,875	2,950	228,500	983.33
2007-05-11	3,220	3,220	3,110	3,130	81,500	1,043.33
2007-05-10	3,200	3,230	3,190	3,200	82,300	1,066.67
2007-05-09	3,230	3,240	3,180	3,190	95,900	1,063.33
2007-05-08	3,320	3,320	3,250	3,270	33,900	1,090
2007-05-07	3,280	3,370	3,260	3,280	66,200	1,093.33
2007-05-02	3,290	3,300	3,220	3,280	80,700	1,093.33
2007-05-01	3,430	3,440	3,310	3,320	64,800	1,106.67
2007-04-27	3,400	3,430	3,390	3,430	36,000	1,143.33
2007-04-26	3,370	3,400	3,350	3,390	31,400	1,130
2007-04-25	3,340	3,350	3,300	3,330	39,200	1,110
2007-04-24	3,290	3,360	3,290	3,330	82,300	1,110
2007-04-23	3,290	3,330	3,260	3,280	65,100	1,093.33
2007-04-20	3,270	3,310	3,210	3,240	101,300	1,080
2007-04-19	3,430	3,440	3,270	3,310	82,100	1,103.33
2007-04-18	3,430	3,460	3,410	3,430	63,900	1,143.33
2007-04-17	3,520	3,530	3,470	3,470	50,800	1,156.67
2007-04-16	3,530	3,540	3,470	3,500	50,600	1,166.67
2007-04-13	3,530	3,550	3,470	3,470	36,200	1,156.67
2007-04-12	3,480	3,490	3,430	3,480	53,600	1,160
2007-04-11	3,560	3,560	3,470	3,480	46,700	1,160
2007-04-10	3,560	3,560	3,490	3,490	66,500	1,163.33
2007-04-09	3,620	3,640	3,510	3,540	60,300	1,180
2007-04-06	3,660	3,680	3,590	3,600	41,400	1,200
2007-04-05	3,690	3,690	3,600	3,610	130,800	1,203.33
2007-04-04	3,720	3,740	3,690	3,720	82,000	1,240
2007-04-03	3,650	3,710	3,610	3,670	107,400	1,223.33
2007-04-02	3,660	3,680	3,620	3,650	90,900	1,216.67
2007-03-30	3,670	3,750	3,590	3,670	125,200	1,223.33
2007-03-29	3,470	3,660	3,430	3,660	382,500	1,220
2007-03-28	3,600	3,650	3,550	3,570	132,700	1,190
2007-03-27	3,590	3,620	3,560	3,570	110,300	1,190
2007-03-26	3,590	3,600	3,570	3,580	128,200	1,193.33
2007-03-23	3,460	3,530	3,440	3,520	90,400	1,173.33
2007-03-22	3,460	3,510	3,430	3,500	154,400	1,166.67
2007-03-20	3,250	3,330	3,240	3,320	71,300	1,106.67
2007-03-19	3,200	3,260	3,170	3,200	58,300	1,066.67
2007-03-16	3,230	3,240	3,170	3,180	71,000	1,060
2007-03-15	3,330	3,330	3,230	3,230	63,600	1,076.67
2007-03-14	3,180	3,220	3,160	3,220	53,600	1,073.33
2007-03-13	3,350	3,350	3,230	3,250	68,300	1,083.33
2007-03-12	3,430	3,430	3,360	3,360	68,800	1,120
2007-03-09	3,450	3,470	3,410	3,430	35,100	1,143.33
2007-03-08	3,390	3,440	3,370	3,420	72,900	1,140
2007-03-07	3,360	3,430	3,350	3,400	86,400	1,133.33
2007-03-06	3,250	3,320	3,190	3,320	162,700	1,106.67
2007-03-05	3,380	3,380	3,300	3,320	88,000	1,106.67
2007-03-02	3,480	3,490	3,410	3,420	50,100	1,140
2007-03-01	3,610	3,620	3,490	3,520	35,800	1,173.33
2007-02-28	3,390	3,630	3,320	3,610	56,300	1,203.33
2007-02-27	3,700	3,700	3,660	3,680	16,700	1,226.67
2007-02-26	3,610	3,670	3,600	3,670	21,100	1,223.33
2007-02-23	3,500	3,580	3,500	3,580	14,100	1,193.33
2007-02-22	3,650	3,650	3,490	3,510	9,300	1,170

分割・併合履歴： [2023-06-29]1株→3株 [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

5384 (株)フジミインコーポレーテッド の時系列データ [2007年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2007年度]