5384 (株)フジミインコーポレーテッド の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0401,0501,0261,04713,900349
2008-12-291,0211,0501,0001,04440,000348
2008-12-261,0281,0281,0021,02225,600340.67
2008-12-259901,00099099819,500332.67
2008-12-241,0051,00599699739,200332.33
2008-12-221,0001,0199971,01331,500337.67
2008-12-199961,01199699850,100332.67
2008-12-181,0221,0501,0101,03133,200343.67
2008-12-171,0701,0729991,02239,200340.67
2008-12-161,0601,0801,0331,05032,400350
2008-12-151,0861,1281,0671,10984,900369.67
2008-12-121,0751,0751,0001,00678,000335.33
2008-12-111,0701,0751,0331,06847,500356
2008-12-101,0831,1031,0641,08834,100362.67
2008-12-091,1181,1181,0791,09560,200365
2008-12-081,0391,0661,0191,05891,500352.67
2008-12-051,0101,01996397079,600323.33
2008-12-041,0461,0699931,02172,200340.33
2008-12-031,0501,0701,0041,04661,300348.67
2008-12-021,0941,0941,0351,04241,900347.33
2008-12-011,1621,1621,1141,12833,300376
2008-11-281,1431,1981,1251,19836,600399.33
2008-11-271,1111,1671,1001,13221,300377.33
2008-11-261,1861,1861,1121,12334,900374.33
2008-11-251,1751,1911,1141,18931,000396.33
2008-11-211,0311,1701,0201,16349,800387.67
2008-11-201,1291,1471,0721,08028,800360
2008-11-191,1251,1751,1071,12529,300375
2008-11-181,1461,1901,1371,14544,500381.67
2008-11-171,1091,1901,1001,18256,900394
2008-11-141,1261,1341,0761,10551,100368.33
2008-11-131,0701,1361,0511,06641,100355.33
2008-11-121,1051,1431,0701,07560,500358.33
2008-11-111,1811,1811,1271,14663,600382
2008-11-101,1771,2191,1771,21877,900406
2008-11-071,0701,1471,0331,10374,000367.67
2008-11-061,1961,1961,0921,106128,800368.67
2008-11-051,1881,2281,1081,200202,200400
2008-11-041,1901,2281,1821,22842,800409.33
2008-10-311,2101,2111,1661,18644,900395.33
2008-10-301,0751,1901,0751,19094,500396.67
2008-10-291,1321,1321,0211,103112,600367.67
2008-10-289011,0128911,012101,800337.33
2008-10-279821,00491291271,400304
2008-10-241,0551,06094395495,200318
2008-10-231,0121,0359821,035117,900345
2008-10-221,1491,1491,0301,03267,500344
2008-10-211,2451,2451,1221,14675,400382
2008-10-201,1551,2081,1191,20569,600401.67
2008-10-171,1581,1581,0611,14968,000383
2008-10-161,0621,1231,0311,078104,200359.33
2008-10-151,0411,1681,0221,168135,800389.33
2008-10-141,0061,0061,0061,00612,500335.33
2008-10-1093593588290681,300302
2008-10-0991597891594972,200316.33
2008-10-081,0011,010929935131,200311.67
2008-10-079951,0749891,017201,300339
2008-10-061,1001,1241,0511,095169,900365
2008-10-031,1501,1841,1001,101130,500367
2008-10-021,2691,2691,1651,170100,300390
2008-10-011,2721,2761,2441,26353,200421
2008-09-301,2001,2571,1871,25269,200417.33
2008-09-291,3111,3111,2351,244133,800414.67
2008-09-261,3901,4101,2961,304129,300434.67
2008-09-251,3521,4231,3451,390133,400463.33
2008-09-241,3091,3791,2941,379104,500459.67
2008-09-221,3571,3701,3091,31191,600437
2008-09-191,3501,3601,2981,317190,000439
2008-09-181,2701,3541,2681,318158,800439.33
2008-09-171,3731,3821,2821,300228,800433.33
2008-09-161,3521,3941,3381,361220,200453.67
2008-09-121,4251,4401,3961,431146,000477
2008-09-111,4881,5111,4711,47345,500491
2008-09-101,5001,5001,4671,48848,300496
2008-09-091,5461,5461,5091,51654,100505.33
2008-09-081,4311,5511,4311,546105,700515.33
2008-09-051,4401,4491,4041,42075,700473.33
2008-09-041,4701,4801,4521,45379,500484.33
2008-09-031,4551,4841,4511,47071,400490
2008-09-021,5091,5291,4501,45395,700484.33
2008-09-011,5611,5611,5061,50962,000503
2008-08-291,5501,5651,5341,561114,200520.33
2008-08-281,5381,5481,5051,54651,300515.33
2008-08-271,5321,5451,5081,53868,800512.67
2008-08-261,5131,5241,4701,52472,000508
2008-08-251,4771,5171,4771,51349,800504.33
2008-08-221,4801,4901,4621,47257,400490.67
2008-08-211,5061,5131,4851,49241,400497.33
2008-08-201,5011,5031,4761,50067,600500
2008-08-191,5341,5341,4881,50266,500500.67
2008-08-181,5501,5651,5261,53489,400511.33
2008-08-151,5591,5601,5181,54471,000514.67
2008-08-141,5491,5791,5491,55972,700519.67
2008-08-131,5941,5991,5411,54985,800516.33
2008-08-121,5961,6081,5941,594140,500531.33
2008-08-111,5361,5831,5361,583141,900527.67
2008-08-081,5481,5621,5311,535145,900511.67
2008-08-071,5941,5941,5401,549100,300516.33
2008-08-061,5801,6021,5801,59494,000531.33
2008-08-051,5771,6111,5391,545146,800515
2008-08-041,5711,6001,5631,57789,000525.67
2008-08-011,6011,6071,5231,52344,000507.67
2008-07-311,6291,6351,5831,60062,100533.33
2008-07-301,5351,5871,5351,58779,500529
2008-07-291,5781,5781,5261,53570,100511.67
2008-07-281,6321,6481,5761,58552,100528.33
2008-07-251,6001,6171,5901,600117,600533.33
2008-07-241,5961,6341,5881,628104,200542.67
2008-07-231,5501,5981,5361,586106,400528.67
2008-07-221,5181,5471,4931,54392,500514.33
2008-07-181,5121,5251,4701,478128,300492.67
2008-07-171,5071,5271,5011,51264,400504
2008-07-161,4531,5191,4461,48778,200495.67
2008-07-151,5571,5571,4851,490117,900496.67
2008-07-141,5211,5781,5211,55879,800519.33
2008-07-111,5481,5701,5221,54885,900516
2008-07-101,5071,5631,5001,54375,800514.33
2008-07-091,5661,5811,5371,53769,100512.33
2008-07-081,5891,5891,5411,54587,700515
2008-07-071,5951,5971,5711,58952,000529.67
2008-07-041,5521,5761,5351,56751,200522.33
2008-07-031,5701,5761,5331,542109,800514
2008-07-021,6281,6281,5701,59372,600531
2008-07-011,6291,6291,6041,61672,000538.67
2008-06-301,6481,6481,5921,60571,700535
2008-06-271,5901,6361,5901,63577,500545
2008-06-261,6951,6951,6291,63198,100543.67
2008-06-251,6321,6651,6061,660113,200553.33
2008-06-241,6051,6071,5911,60054,600533.33
2008-06-231,6151,6231,5861,606107,300535.33
2008-06-201,6851,6851,6131,614160,300538
2008-06-191,7101,7101,6771,68476,200561.33
2008-06-181,6901,7151,6901,70845,100569.33
2008-06-171,6701,7041,6521,693158,300564.33
2008-06-161,7091,7091,6701,682103,500560.67
2008-06-131,7051,7231,6681,704110,200568
2008-06-121,6821,7091,6661,705106,300568.33
2008-06-111,7131,7191,6831,712129,100570.67
2008-06-101,7701,7771,7421,747144,800582.33
2008-06-091,7561,7731,7311,754152,000584.67
2008-06-061,7991,7991,7391,755151,800585
2008-06-051,7401,7691,7231,769131,900589.67
2008-06-041,6911,7231,6881,712139,500570.67
2008-06-031,7071,7071,6841,687131,400562.33
2008-06-021,6801,7341,6801,719268,400573
2008-05-301,6761,7251,6691,713227,700571
2008-05-291,6001,6581,5851,650186,300550
2008-05-281,5601,6451,5541,621316,600540.33
2008-05-271,5111,5331,5061,50777,200502.33
2008-05-261,5491,5501,5031,509100,300503
2008-05-231,5851,5871,5351,54897,900516
2008-05-221,5201,5691,5171,568144,500522.67
2008-05-211,6131,6351,5691,581173,300527
2008-05-201,6681,6801,6221,643166,800547.67
2008-05-191,7451,7451,6731,685204,900561.67
2008-05-161,7351,7441,7131,72372,000574.33
2008-05-151,7381,7451,7011,718186,600572.67
2008-05-141,6851,7251,6611,708160,500569.33
2008-05-131,5851,6571,5851,645172,200548.33
2008-05-121,5371,6001,5371,594168,200531.33
2008-05-091,6191,6211,5101,517236,300505.67
2008-05-081,6521,6661,6191,61991,300539.67
2008-05-071,7401,7481,6791,69196,500563.67
2008-05-021,7001,7201,6901,71073,500570
2008-05-011,6551,6941,6361,67584,900558.33
2008-04-301,6211,6741,6061,655127,300551.67
2008-04-281,6961,6981,6021,602309,500534
2008-04-251,6921,7051,6421,660102,900553.33
2008-04-241,6501,6971,6421,695141,000565
2008-04-231,6021,6441,6021,637111,000545.67
2008-04-221,6081,6171,6011,60559,600535
2008-04-211,6721,6721,6281,63877,800546
2008-04-181,5961,6151,5921,612142,000537.33
2008-04-171,5701,5841,5691,575125,000525
2008-04-161,4951,5461,4811,530130,700510
2008-04-151,4181,4391,3951,43975,600479.67
2008-04-141,4291,4301,3831,39288,000464
2008-04-111,4421,4531,4171,44359,700481
2008-04-101,4801,4801,4241,43549,800478.33
2008-04-091,5001,5231,4811,48782,800495.67
2008-04-081,5251,5491,4991,50061,700500
2008-04-071,5001,5401,4991,53370,200511
2008-04-041,5201,5391,4961,49673,300498.67
2008-04-031,5671,5671,5151,54656,500515.33
2008-04-021,5501,5781,5451,566116,100522
2008-04-011,4351,4901,4351,48549,600495
2008-03-311,4511,4891,4271,45098,600483.33
2008-03-281,4071,4851,4051,47174,100490.33
2008-03-271,3901,4391,3901,42752,200475.67
2008-03-261,3821,4311,3801,43074,500476.67
2008-03-251,3861,4171,3801,40689,100468.67
2008-03-241,4041,4081,3661,36675,900455.33
2008-03-211,3251,3871,3251,38592,200461.67
2008-03-191,3231,3381,3081,33382,800444.33
2008-03-181,2951,3031,2591,283131,300427.67
2008-03-171,3551,3801,2951,303164,400434.33
2008-03-141,3821,4231,3781,397142,900465.67
2008-03-131,3901,4231,3811,401167,300467
2008-03-121,4071,4071,3761,393100,800464.33
2008-03-111,3101,3681,2871,358117,300452.67
2008-03-101,3651,3721,3061,311140,200437
2008-03-071,3011,3791,3011,368119,400456
2008-03-061,3291,3841,3101,361153,500453.67
2008-03-051,2801,3121,2761,28383,000427.67
2008-03-041,3021,3071,2751,278152,400426
2008-03-031,3491,3491,2961,305141,800435
2008-02-291,3951,4001,3531,379149,600459.67
2008-02-281,3901,4331,3861,404160,700468
2008-02-271,3851,3951,3801,38474,800461.33
2008-02-261,3921,3961,3741,37490,900458
2008-02-251,3301,3801,3301,372119,300457.33
2008-02-221,3211,3561,3191,34348,200447.67
2008-02-211,3291,3671,3101,355116,400451.67
2008-02-201,3341,3401,2951,29588,300431.67
2008-02-191,3831,3831,3161,333128,900444.33
2008-02-181,3061,3801,3001,363168,300454.33
2008-02-151,2741,3071,2361,290120,800430
2008-02-141,2551,2821,2551,270130,400423.33
2008-02-131,2221,2521,2221,232116,400410.67
2008-02-121,2691,2691,2241,224168,800408
2008-02-081,2821,3191,2471,249187,400416.33
2008-02-071,2801,3021,2671,281102,000427
2008-02-061,3301,3331,2831,287214,800429
2008-02-051,3621,3691,3351,355167,300451.67
2008-02-041,3521,3841,3331,348115,300449.33
2008-02-011,3991,3991,3201,332175,900444
2008-01-311,3301,4031,3011,400244,300466.67
2008-01-301,4111,4221,3271,333234,800444.33
2008-01-291,4381,4581,4081,423188,500474.33
2008-01-281,4221,4631,4221,433120,400477.67
2008-01-251,3851,4391,3851,425137,400475
2008-01-241,3191,3851,3191,378108,400459.33
2008-01-231,3821,3841,2821,325183,600441.67
2008-01-221,3001,3381,2591,262315,400420.67
2008-01-211,4071,4071,3061,310304,300436.67
2008-01-181,3001,4351,3001,427409,300475.67
2008-01-171,3641,3641,2851,333340,400444.33
2008-01-161,2901,3971,2781,363418,500454.33
2008-01-151,4291,4561,3601,365278,900455
2008-01-111,4451,4461,3941,394173,800464.67
2008-01-101,4881,4881,4241,425169,000475
2008-01-091,4301,4891,4231,487168,600495.67
2008-01-081,5161,5161,4551,473277,200491
2008-01-071,5651,5651,5021,516227,400505.33
2008-01-041,6371,6371,5821,612144,100537.33

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