5384 (株)フジミインコーポレーテッド の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2651,2651,2441,24728,100415.67
2010-12-291,2521,2671,2441,26218,800420.67
2010-12-281,2551,2571,2491,25015,700416.67
2010-12-271,2411,2581,2411,25425,200418
2010-12-241,2571,2571,2391,24149,100413.67
2010-12-221,2781,2781,2411,25757,100419
2010-12-211,2421,2871,2421,26445,900421.33
2010-12-201,2781,2791,2521,25560,100418.33
2010-12-171,2871,2931,2621,27963,700426.33
2010-12-161,2701,2911,2701,28643,700428.67
2010-12-151,2801,2961,2681,28549,400428.33
2010-12-141,2801,2921,2801,29033,700430
2010-12-131,2801,2871,2631,28741,600429
2010-12-101,2991,2991,2781,27879,600426
2010-12-091,2621,2851,2571,27950,200426.33
2010-12-081,2481,2821,2461,26099,300420
2010-12-071,2851,2851,2481,27768,800425.67
2010-12-061,2701,2711,2521,26833,900422.67
2010-12-031,2551,2561,2361,24243,000414
2010-12-021,2681,2681,2451,25438,200418
2010-12-011,2381,2591,2241,24954,700416.33
2010-11-301,2391,2661,2391,24568,400415
2010-11-291,2121,2731,2121,26978,800423
2010-11-261,2191,2191,2001,20124,900400.33
2010-11-251,2001,2141,1961,20158,000400.33
2010-11-241,1821,1961,1801,19047,100396.67
2010-11-221,1891,2051,1831,20133,300400.33
2010-11-191,1921,1971,1771,17740,600392.33
2010-11-181,1821,1961,1781,19243,000397.33
2010-11-171,1731,1851,1701,18234,100394
2010-11-161,1821,1961,1771,18049,500393.33
2010-11-151,1781,1851,1701,18055,200393.33
2010-11-121,1481,1671,1441,15955,200386.33
2010-11-111,1261,1491,1221,14850,100382.67
2010-11-101,1261,1501,1231,13143,500377
2010-11-091,1411,1461,1311,13334,200377.67
2010-11-081,1481,1541,1261,15150,000383.67
2010-11-051,1201,1411,1001,13752,600379
2010-11-041,0761,1221,0761,11148,900370.33
2010-11-021,1111,1211,0611,07270,400357.33
2010-11-011,1501,1501,1081,12326,300374.33
2010-10-291,1261,1481,1071,14742,200382.33
2010-10-281,1351,1471,1261,12754,100375.67
2010-10-271,1581,1591,1431,14622,900382
2010-10-261,1501,1631,1401,14926,800383
2010-10-251,1491,1631,1401,15029,100383.33
2010-10-221,1381,1661,1351,16243,300387.33
2010-10-211,1521,1681,1361,13828,200379.33
2010-10-201,1561,1701,1481,15631,200385.33
2010-10-191,1721,1971,1721,17927,100393
2010-10-181,1541,1951,1541,17827,600392.67
2010-10-151,1821,1821,1541,16249,200387.33
2010-10-141,1781,1951,1731,18836,800396
2010-10-131,1961,2021,1721,17846,800392.67
2010-10-121,2351,2351,1721,20268,600400.67
2010-10-081,2691,2711,2301,23143,900410.33
2010-10-071,2841,2931,2671,28133,700427
2010-10-061,2811,2851,2681,28326,200427.67
2010-10-051,2751,2871,2531,28439,400428
2010-10-041,3141,3141,2771,29232,500430.67
2010-10-011,2891,3041,2551,30242,500434
2010-09-301,3271,3331,2751,28833,200429.33
2010-09-291,3071,3401,3031,34043,800446.67
2010-09-281,2901,3111,2801,30643,200435.33
2010-09-271,2901,3001,2511,29939,000433
2010-09-241,2651,2981,2391,27541,500425
2010-09-221,2851,2971,2791,29031,900430
2010-09-211,3061,3131,2871,28730,900429
2010-09-171,2851,3181,2701,31039,200436.67
2010-09-161,2881,2901,2661,28432,800428
2010-09-151,2431,2891,2331,28454,200428
2010-09-141,2361,2571,2341,23916,700413
2010-09-131,2441,2501,2341,23412,500411.33
2010-09-101,2501,2501,2201,23944,900413
2010-09-091,2511,2511,2101,23140,700410.33
2010-09-081,2521,2571,2181,23036,600410
2010-09-071,2981,2981,2711,28245,300427.33
2010-09-061,2211,3101,2211,30581,700435
2010-09-031,1791,2231,1791,21434,500404.67
2010-09-021,1751,1921,1581,19138,800397
2010-09-011,1511,1881,1511,15946,500386.33
2010-08-311,1911,1911,1481,14936,200383
2010-08-301,2041,2451,1981,21954,800406.33
2010-08-271,1281,1931,1281,19067,800396.67
2010-08-261,1571,1571,1341,14655,600382
2010-08-251,1471,1641,1451,14532,700381.67
2010-08-241,1701,1701,1501,15631,500385.33
2010-08-231,2001,2001,1711,18132,900393.67
2010-08-201,2301,2301,1951,20136,900400.33
2010-08-191,2481,2541,2271,23937,100413
2010-08-181,2371,2501,2141,24461,600414.67
2010-08-171,2091,2301,2011,21340,400404.33
2010-08-161,2571,2691,2151,21655,300405.33
2010-08-131,1771,2641,1641,256103,000418.67
2010-08-121,1751,1751,1451,17140,200390.33
2010-08-111,2191,2241,1871,19337,400397.67
2010-08-101,2591,2631,2311,23535,600411.67
2010-08-091,2341,2621,2301,25845,600419.33
2010-08-061,2131,2581,2131,25358,200417.67
2010-08-051,2221,2421,2031,21386,500404.33
2010-08-041,2451,2491,2241,24663,300415.33
2010-08-031,2411,2581,2281,24557,200415
2010-08-021,2181,2381,2181,22728,100409
2010-07-301,2371,2601,2111,21831,400406
2010-07-291,2731,2731,1981,24834,500416
2010-07-281,2621,2771,2521,27436,400424.67
2010-07-271,2531,2631,2461,24933,100416.33
2010-07-261,2681,2801,2431,26054,700420
2010-07-231,2161,2341,1991,21330,000404.33
2010-07-221,1901,2011,1841,18620,200395.33
2010-07-211,2201,2301,1951,19851,900399.33
2010-07-201,2241,2241,2061,21019,800403.33
2010-07-161,2581,2671,2321,23533,800411.67
2010-07-151,2801,2931,2641,27447,600424.67
2010-07-141,2791,2971,2631,28064,800426.67
2010-07-131,2661,2861,2341,24944,700416.33
2010-07-121,2791,2891,2461,26822,500422.67
2010-07-091,2741,3051,2681,29136,000430.33
2010-07-081,2651,2671,2521,26428,400421.33
2010-07-071,2301,2591,2211,23541,400411.67
2010-07-061,2171,2481,1901,22693,200408.67
2010-07-051,2251,2431,2251,23138,700410.33
2010-07-021,2461,2561,2301,23458,500411.33
2010-07-011,2591,2891,2461,25440,700418
2010-06-301,2441,2841,2321,28450,800428
2010-06-291,3221,3481,2971,30436,100434.67
2010-06-281,3371,3381,3171,31944,100439.67
2010-06-251,3511,3521,3161,32647,400442
2010-06-241,3431,3581,3421,35093,500450
2010-06-231,3451,3471,3321,34052,900446.67
2010-06-221,3601,3661,3471,35364,400451
2010-06-211,3601,3731,3551,36227,100454
2010-06-181,3321,3541,3221,34671,000448.67
2010-06-171,3521,3521,3031,31998,800439.67
2010-06-161,3901,3941,3641,364100,900454.67
2010-06-151,3481,3761,3451,360123,700453.33
2010-06-141,3091,3391,3051,330125,900443.33
2010-06-111,3101,3191,2851,303120,000434.33
2010-06-101,2551,2611,2411,25326,100417.67
2010-06-091,2731,2871,2441,26070,800420
2010-06-081,2721,2881,2631,27344,800424.33
2010-06-071,2971,2981,2631,27143,700423.67
2010-06-041,3331,3331,2911,30776,000435.67
2010-06-031,3191,3281,3041,32336,800441
2010-06-021,2741,3001,2681,28647,400428.67
2010-06-011,2871,3031,2741,30041,900433.33
2010-05-311,2491,3181,2491,28695,000428.67
2010-05-281,2791,2931,2561,275133,300425
2010-05-271,2141,2941,2141,28682,500428.67
2010-05-261,2831,2831,2121,237122,500412.33
2010-05-251,2931,3041,2421,25376,900417.67
2010-05-241,2961,3341,2831,293104,500431
2010-05-211,3081,3901,2781,322136,000440.67
2010-05-201,3461,3771,3461,35886,400452.67
2010-05-191,3491,3751,3381,36879,900456
2010-05-181,3911,4041,3671,37977,400459.67
2010-05-171,4301,4441,3791,389115,000463
2010-05-141,4441,4731,4371,460112,600486.67
2010-05-131,4551,4741,4531,46795,900489
2010-05-121,4881,4881,3951,424189,500474.67
2010-05-111,5091,5201,4911,49453,800498
2010-05-101,4631,5191,4561,47952,500493
2010-05-071,4751,4851,4501,46775,600489
2010-05-061,5401,5481,5051,51286,400504
2010-04-301,5931,5931,5701,57238,800524
2010-04-281,5501,5691,5421,56049,900520
2010-04-271,6171,6251,5801,59861,900532.67
2010-04-261,5801,6271,5801,62174,800540.33
2010-04-231,5441,5791,5431,57532,800525
2010-04-221,5671,5831,5241,55589,800518.33
2010-04-211,5451,5771,5451,57351,300524.33
2010-04-201,5291,5731,5291,53740,500512.33
2010-04-191,5291,5451,5201,52646,500508.67
2010-04-161,5861,5981,5551,56555,100521.67
2010-04-151,5731,6061,5671,59150,000530.33
2010-04-141,6001,6091,5641,58550,400528.33
2010-04-131,6161,6201,5781,59048,300530
2010-04-121,6401,6401,6181,62230,400540.67
2010-04-091,5951,6271,5951,61435,500538
2010-04-081,6261,6261,6021,60942,600536.33
2010-04-071,6381,6401,6111,63739,000545.67
2010-04-061,6501,6561,6251,62976,900543
2010-04-051,6561,6591,6351,65049,000550
2010-04-021,6651,6651,6361,65631,400552
2010-04-011,6501,6641,6221,66043,900553.33
2010-03-311,6641,6641,6381,65042,800550
2010-03-301,6301,6551,6221,65451,300551.33
2010-03-291,6041,6301,6001,61732,600539
2010-03-261,5841,6241,5841,62154,800540.33
2010-03-251,5991,6001,5661,58385,100527.67
2010-03-241,6291,6301,5831,59861,400532.67
2010-03-231,6101,6241,5941,60644,500535.33
2010-03-191,6271,6371,5881,62352,400541
2010-03-181,6001,6361,5981,60685,200535.33
2010-03-171,5821,5921,5681,58986,400529.67
2010-03-161,5881,5901,5751,58249,200527.33
2010-03-151,5901,6021,5781,587121,900529
2010-03-121,6001,6001,5761,58198,500527
2010-03-111,5741,5831,5701,58137,800527
2010-03-101,5701,5701,5351,54893,800516
2010-03-091,5521,5721,5411,54362,800514.33
2010-03-081,5691,5751,5391,56353,500521
2010-03-051,5641,5781,5501,55846,700519.33
2010-03-041,5051,5521,4941,54494,400514.67
2010-03-031,5221,5221,4761,49094,300496.67
2010-03-021,5011,5101,4801,499113,400499.67
2010-03-011,5041,5111,4771,50457,300501.33
2010-02-261,4491,5191,4341,503109,800501
2010-02-251,5001,5001,4551,461105,500487
2010-02-241,4891,4961,4601,491106,100497
2010-02-231,5091,5091,4581,48359,900494.33
2010-02-221,4851,5171,4721,50977,000503
2010-02-191,5181,5181,4791,48234,300494
2010-02-181,4901,5241,4901,52153,000507
2010-02-171,5501,5501,5101,53140,100510.33
2010-02-161,5341,5361,5101,52020,600506.67
2010-02-151,5571,5571,5111,53430,000511.33
2010-02-121,5691,5741,5331,55734,800519
2010-02-101,5501,5511,5071,54355,200514.33
2010-02-091,4901,5401,4871,53550,400511.67
2010-02-081,5301,5781,5211,53052,700510
2010-02-051,5681,5681,5331,55067,100516.67
2010-02-041,5991,5991,5631,59270,500530.67
2010-02-031,5801,6201,5801,587117,300529
2010-02-021,5851,6561,5621,595186,600531.67
2010-02-011,5651,5881,5391,58371,600527.67
2010-01-291,6251,6251,5941,59436,100531.33
2010-01-281,5991,6691,5921,628148,200542.67
2010-01-271,6301,6331,6011,601110,300533.67
2010-01-261,6301,6571,6251,63062,400543.33
2010-01-251,6011,6391,6011,62780,400542.33
2010-01-221,6401,6701,6351,67089,000556.67
2010-01-211,6001,6821,5991,680112,400560
2010-01-201,6291,6291,5861,58641,500528.67
2010-01-191,6501,6501,6141,62145,600540.33
2010-01-181,6111,6451,5881,64236,300547.33
2010-01-151,6501,6561,6331,648105,900549.33
2010-01-141,5671,6231,5671,62345,500541
2010-01-131,5981,5981,5701,58454,200528
2010-01-121,6091,6091,5831,59845,400532.67
2010-01-081,5951,6201,5721,61669,100538.67
2010-01-071,5601,5771,5581,57259,600524
2010-01-061,5641,5641,5401,55930,100519.67
2010-01-051,5601,5651,5451,54993,900516.33
2010-01-041,5501,5561,5491,55146,300517

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