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
2010-12-30	1,265	1,265	1,244	1,247	28,100	415.67
2010-12-29	1,252	1,267	1,244	1,262	18,800	420.67
2010-12-28	1,255	1,257	1,249	1,250	15,700	416.67
2010-12-27	1,241	1,258	1,241	1,254	25,200	418
2010-12-24	1,257	1,257	1,239	1,241	49,100	413.67
2010-12-22	1,278	1,278	1,241	1,257	57,100	419
2010-12-21	1,242	1,287	1,242	1,264	45,900	421.33
2010-12-20	1,278	1,279	1,252	1,255	60,100	418.33
2010-12-17	1,287	1,293	1,262	1,279	63,700	426.33
2010-12-16	1,270	1,291	1,270	1,286	43,700	428.67
2010-12-15	1,280	1,296	1,268	1,285	49,400	428.33
2010-12-14	1,280	1,292	1,280	1,290	33,700	430
2010-12-13	1,280	1,287	1,263	1,287	41,600	429
2010-12-10	1,299	1,299	1,278	1,278	79,600	426
2010-12-09	1,262	1,285	1,257	1,279	50,200	426.33
2010-12-08	1,248	1,282	1,246	1,260	99,300	420
2010-12-07	1,285	1,285	1,248	1,277	68,800	425.67
2010-12-06	1,270	1,271	1,252	1,268	33,900	422.67
2010-12-03	1,255	1,256	1,236	1,242	43,000	414
2010-12-02	1,268	1,268	1,245	1,254	38,200	418
2010-12-01	1,238	1,259	1,224	1,249	54,700	416.33
2010-11-30	1,239	1,266	1,239	1,245	68,400	415
2010-11-29	1,212	1,273	1,212	1,269	78,800	423
2010-11-26	1,219	1,219	1,200	1,201	24,900	400.33
2010-11-25	1,200	1,214	1,196	1,201	58,000	400.33
2010-11-24	1,182	1,196	1,180	1,190	47,100	396.67
2010-11-22	1,189	1,205	1,183	1,201	33,300	400.33
2010-11-19	1,192	1,197	1,177	1,177	40,600	392.33
2010-11-18	1,182	1,196	1,178	1,192	43,000	397.33
2010-11-17	1,173	1,185	1,170	1,182	34,100	394
2010-11-16	1,182	1,196	1,177	1,180	49,500	393.33
2010-11-15	1,178	1,185	1,170	1,180	55,200	393.33
2010-11-12	1,148	1,167	1,144	1,159	55,200	386.33
2010-11-11	1,126	1,149	1,122	1,148	50,100	382.67
2010-11-10	1,126	1,150	1,123	1,131	43,500	377
2010-11-09	1,141	1,146	1,131	1,133	34,200	377.67
2010-11-08	1,148	1,154	1,126	1,151	50,000	383.67
2010-11-05	1,120	1,141	1,100	1,137	52,600	379
2010-11-04	1,076	1,122	1,076	1,111	48,900	370.33
2010-11-02	1,111	1,121	1,061	1,072	70,400	357.33
2010-11-01	1,150	1,150	1,108	1,123	26,300	374.33
2010-10-29	1,126	1,148	1,107	1,147	42,200	382.33
2010-10-28	1,135	1,147	1,126	1,127	54,100	375.67
2010-10-27	1,158	1,159	1,143	1,146	22,900	382
2010-10-26	1,150	1,163	1,140	1,149	26,800	383
2010-10-25	1,149	1,163	1,140	1,150	29,100	383.33
2010-10-22	1,138	1,166	1,135	1,162	43,300	387.33
2010-10-21	1,152	1,168	1,136	1,138	28,200	379.33
2010-10-20	1,156	1,170	1,148	1,156	31,200	385.33
2010-10-19	1,172	1,197	1,172	1,179	27,100	393
2010-10-18	1,154	1,195	1,154	1,178	27,600	392.67
2010-10-15	1,182	1,182	1,154	1,162	49,200	387.33
2010-10-14	1,178	1,195	1,173	1,188	36,800	396
2010-10-13	1,196	1,202	1,172	1,178	46,800	392.67
2010-10-12	1,235	1,235	1,172	1,202	68,600	400.67
2010-10-08	1,269	1,271	1,230	1,231	43,900	410.33
2010-10-07	1,284	1,293	1,267	1,281	33,700	427
2010-10-06	1,281	1,285	1,268	1,283	26,200	427.67
2010-10-05	1,275	1,287	1,253	1,284	39,400	428
2010-10-04	1,314	1,314	1,277	1,292	32,500	430.67
2010-10-01	1,289	1,304	1,255	1,302	42,500	434
2010-09-30	1,327	1,333	1,275	1,288	33,200	429.33
2010-09-29	1,307	1,340	1,303	1,340	43,800	446.67
2010-09-28	1,290	1,311	1,280	1,306	43,200	435.33
2010-09-27	1,290	1,300	1,251	1,299	39,000	433
2010-09-24	1,265	1,298	1,239	1,275	41,500	425
2010-09-22	1,285	1,297	1,279	1,290	31,900	430
2010-09-21	1,306	1,313	1,287	1,287	30,900	429
2010-09-17	1,285	1,318	1,270	1,310	39,200	436.67
2010-09-16	1,288	1,290	1,266	1,284	32,800	428
2010-09-15	1,243	1,289	1,233	1,284	54,200	428
2010-09-14	1,236	1,257	1,234	1,239	16,700	413
2010-09-13	1,244	1,250	1,234	1,234	12,500	411.33
2010-09-10	1,250	1,250	1,220	1,239	44,900	413
2010-09-09	1,251	1,251	1,210	1,231	40,700	410.33
2010-09-08	1,252	1,257	1,218	1,230	36,600	410
2010-09-07	1,298	1,298	1,271	1,282	45,300	427.33
2010-09-06	1,221	1,310	1,221	1,305	81,700	435
2010-09-03	1,179	1,223	1,179	1,214	34,500	404.67
2010-09-02	1,175	1,192	1,158	1,191	38,800	397
2010-09-01	1,151	1,188	1,151	1,159	46,500	386.33
2010-08-31	1,191	1,191	1,148	1,149	36,200	383
2010-08-30	1,204	1,245	1,198	1,219	54,800	406.33
2010-08-27	1,128	1,193	1,128	1,190	67,800	396.67
2010-08-26	1,157	1,157	1,134	1,146	55,600	382
2010-08-25	1,147	1,164	1,145	1,145	32,700	381.67
2010-08-24	1,170	1,170	1,150	1,156	31,500	385.33
2010-08-23	1,200	1,200	1,171	1,181	32,900	393.67
2010-08-20	1,230	1,230	1,195	1,201	36,900	400.33
2010-08-19	1,248	1,254	1,227	1,239	37,100	413
2010-08-18	1,237	1,250	1,214	1,244	61,600	414.67
2010-08-17	1,209	1,230	1,201	1,213	40,400	404.33
2010-08-16	1,257	1,269	1,215	1,216	55,300	405.33
2010-08-13	1,177	1,264	1,164	1,256	103,000	418.67
2010-08-12	1,175	1,175	1,145	1,171	40,200	390.33
2010-08-11	1,219	1,224	1,187	1,193	37,400	397.67
2010-08-10	1,259	1,263	1,231	1,235	35,600	411.67
2010-08-09	1,234	1,262	1,230	1,258	45,600	419.33
2010-08-06	1,213	1,258	1,213	1,253	58,200	417.67
2010-08-05	1,222	1,242	1,203	1,213	86,500	404.33
2010-08-04	1,245	1,249	1,224	1,246	63,300	415.33
2010-08-03	1,241	1,258	1,228	1,245	57,200	415
2010-08-02	1,218	1,238	1,218	1,227	28,100	409
2010-07-30	1,237	1,260	1,211	1,218	31,400	406
2010-07-29	1,273	1,273	1,198	1,248	34,500	416
2010-07-28	1,262	1,277	1,252	1,274	36,400	424.67
2010-07-27	1,253	1,263	1,246	1,249	33,100	416.33
2010-07-26	1,268	1,280	1,243	1,260	54,700	420
2010-07-23	1,216	1,234	1,199	1,213	30,000	404.33
2010-07-22	1,190	1,201	1,184	1,186	20,200	395.33
2010-07-21	1,220	1,230	1,195	1,198	51,900	399.33
2010-07-20	1,224	1,224	1,206	1,210	19,800	403.33
2010-07-16	1,258	1,267	1,232	1,235	33,800	411.67
2010-07-15	1,280	1,293	1,264	1,274	47,600	424.67
2010-07-14	1,279	1,297	1,263	1,280	64,800	426.67
2010-07-13	1,266	1,286	1,234	1,249	44,700	416.33
2010-07-12	1,279	1,289	1,246	1,268	22,500	422.67
2010-07-09	1,274	1,305	1,268	1,291	36,000	430.33
2010-07-08	1,265	1,267	1,252	1,264	28,400	421.33
2010-07-07	1,230	1,259	1,221	1,235	41,400	411.67
2010-07-06	1,217	1,248	1,190	1,226	93,200	408.67
2010-07-05	1,225	1,243	1,225	1,231	38,700	410.33
2010-07-02	1,246	1,256	1,230	1,234	58,500	411.33
2010-07-01	1,259	1,289	1,246	1,254	40,700	418
2010-06-30	1,244	1,284	1,232	1,284	50,800	428
2010-06-29	1,322	1,348	1,297	1,304	36,100	434.67
2010-06-28	1,337	1,338	1,317	1,319	44,100	439.67
2010-06-25	1,351	1,352	1,316	1,326	47,400	442
2010-06-24	1,343	1,358	1,342	1,350	93,500	450
2010-06-23	1,345	1,347	1,332	1,340	52,900	446.67
2010-06-22	1,360	1,366	1,347	1,353	64,400	451
2010-06-21	1,360	1,373	1,355	1,362	27,100	454
2010-06-18	1,332	1,354	1,322	1,346	71,000	448.67
2010-06-17	1,352	1,352	1,303	1,319	98,800	439.67
2010-06-16	1,390	1,394	1,364	1,364	100,900	454.67
2010-06-15	1,348	1,376	1,345	1,360	123,700	453.33
2010-06-14	1,309	1,339	1,305	1,330	125,900	443.33
2010-06-11	1,310	1,319	1,285	1,303	120,000	434.33
2010-06-10	1,255	1,261	1,241	1,253	26,100	417.67
2010-06-09	1,273	1,287	1,244	1,260	70,800	420
2010-06-08	1,272	1,288	1,263	1,273	44,800	424.33
2010-06-07	1,297	1,298	1,263	1,271	43,700	423.67
2010-06-04	1,333	1,333	1,291	1,307	76,000	435.67
2010-06-03	1,319	1,328	1,304	1,323	36,800	441
2010-06-02	1,274	1,300	1,268	1,286	47,400	428.67
2010-06-01	1,287	1,303	1,274	1,300	41,900	433.33
2010-05-31	1,249	1,318	1,249	1,286	95,000	428.67
2010-05-28	1,279	1,293	1,256	1,275	133,300	425
2010-05-27	1,214	1,294	1,214	1,286	82,500	428.67
2010-05-26	1,283	1,283	1,212	1,237	122,500	412.33
2010-05-25	1,293	1,304	1,242	1,253	76,900	417.67
2010-05-24	1,296	1,334	1,283	1,293	104,500	431
2010-05-21	1,308	1,390	1,278	1,322	136,000	440.67
2010-05-20	1,346	1,377	1,346	1,358	86,400	452.67
2010-05-19	1,349	1,375	1,338	1,368	79,900	456
2010-05-18	1,391	1,404	1,367	1,379	77,400	459.67
2010-05-17	1,430	1,444	1,379	1,389	115,000	463
2010-05-14	1,444	1,473	1,437	1,460	112,600	486.67
2010-05-13	1,455	1,474	1,453	1,467	95,900	489
2010-05-12	1,488	1,488	1,395	1,424	189,500	474.67
2010-05-11	1,509	1,520	1,491	1,494	53,800	498
2010-05-10	1,463	1,519	1,456	1,479	52,500	493
2010-05-07	1,475	1,485	1,450	1,467	75,600	489
2010-05-06	1,540	1,548	1,505	1,512	86,400	504
2010-04-30	1,593	1,593	1,570	1,572	38,800	524
2010-04-28	1,550	1,569	1,542	1,560	49,900	520
2010-04-27	1,617	1,625	1,580	1,598	61,900	532.67
2010-04-26	1,580	1,627	1,580	1,621	74,800	540.33
2010-04-23	1,544	1,579	1,543	1,575	32,800	525
2010-04-22	1,567	1,583	1,524	1,555	89,800	518.33
2010-04-21	1,545	1,577	1,545	1,573	51,300	524.33
2010-04-20	1,529	1,573	1,529	1,537	40,500	512.33
2010-04-19	1,529	1,545	1,520	1,526	46,500	508.67
2010-04-16	1,586	1,598	1,555	1,565	55,100	521.67
2010-04-15	1,573	1,606	1,567	1,591	50,000	530.33
2010-04-14	1,600	1,609	1,564	1,585	50,400	528.33
2010-04-13	1,616	1,620	1,578	1,590	48,300	530
2010-04-12	1,640	1,640	1,618	1,622	30,400	540.67
2010-04-09	1,595	1,627	1,595	1,614	35,500	538
2010-04-08	1,626	1,626	1,602	1,609	42,600	536.33
2010-04-07	1,638	1,640	1,611	1,637	39,000	545.67
2010-04-06	1,650	1,656	1,625	1,629	76,900	543
2010-04-05	1,656	1,659	1,635	1,650	49,000	550
2010-04-02	1,665	1,665	1,636	1,656	31,400	552
2010-04-01	1,650	1,664	1,622	1,660	43,900	553.33
2010-03-31	1,664	1,664	1,638	1,650	42,800	550
2010-03-30	1,630	1,655	1,622	1,654	51,300	551.33
2010-03-29	1,604	1,630	1,600	1,617	32,600	539
2010-03-26	1,584	1,624	1,584	1,621	54,800	540.33
2010-03-25	1,599	1,600	1,566	1,583	85,100	527.67
2010-03-24	1,629	1,630	1,583	1,598	61,400	532.67
2010-03-23	1,610	1,624	1,594	1,606	44,500	535.33
2010-03-19	1,627	1,637	1,588	1,623	52,400	541
2010-03-18	1,600	1,636	1,598	1,606	85,200	535.33
2010-03-17	1,582	1,592	1,568	1,589	86,400	529.67
2010-03-16	1,588	1,590	1,575	1,582	49,200	527.33
2010-03-15	1,590	1,602	1,578	1,587	121,900	529
2010-03-12	1,600	1,600	1,576	1,581	98,500	527
2010-03-11	1,574	1,583	1,570	1,581	37,800	527
2010-03-10	1,570	1,570	1,535	1,548	93,800	516
2010-03-09	1,552	1,572	1,541	1,543	62,800	514.33
2010-03-08	1,569	1,575	1,539	1,563	53,500	521
2010-03-05	1,564	1,578	1,550	1,558	46,700	519.33
2010-03-04	1,505	1,552	1,494	1,544	94,400	514.67
2010-03-03	1,522	1,522	1,476	1,490	94,300	496.67
2010-03-02	1,501	1,510	1,480	1,499	113,400	499.67
2010-03-01	1,504	1,511	1,477	1,504	57,300	501.33
2010-02-26	1,449	1,519	1,434	1,503	109,800	501
2010-02-25	1,500	1,500	1,455	1,461	105,500	487
2010-02-24	1,489	1,496	1,460	1,491	106,100	497
2010-02-23	1,509	1,509	1,458	1,483	59,900	494.33
2010-02-22	1,485	1,517	1,472	1,509	77,000	503
2010-02-19	1,518	1,518	1,479	1,482	34,300	494
2010-02-18	1,490	1,524	1,490	1,521	53,000	507
2010-02-17	1,550	1,550	1,510	1,531	40,100	510.33
2010-02-16	1,534	1,536	1,510	1,520	20,600	506.67
2010-02-15	1,557	1,557	1,511	1,534	30,000	511.33
2010-02-12	1,569	1,574	1,533	1,557	34,800	519
2010-02-10	1,550	1,551	1,507	1,543	55,200	514.33
2010-02-09	1,490	1,540	1,487	1,535	50,400	511.67
2010-02-08	1,530	1,578	1,521	1,530	52,700	510
2010-02-05	1,568	1,568	1,533	1,550	67,100	516.67
2010-02-04	1,599	1,599	1,563	1,592	70,500	530.67
2010-02-03	1,580	1,620	1,580	1,587	117,300	529
2010-02-02	1,585	1,656	1,562	1,595	186,600	531.67
2010-02-01	1,565	1,588	1,539	1,583	71,600	527.67
2010-01-29	1,625	1,625	1,594	1,594	36,100	531.33
2010-01-28	1,599	1,669	1,592	1,628	148,200	542.67
2010-01-27	1,630	1,633	1,601	1,601	110,300	533.67
2010-01-26	1,630	1,657	1,625	1,630	62,400	543.33
2010-01-25	1,601	1,639	1,601	1,627	80,400	542.33
2010-01-22	1,640	1,670	1,635	1,670	89,000	556.67
2010-01-21	1,600	1,682	1,599	1,680	112,400	560
2010-01-20	1,629	1,629	1,586	1,586	41,500	528.67
2010-01-19	1,650	1,650	1,614	1,621	45,600	540.33
2010-01-18	1,611	1,645	1,588	1,642	36,300	547.33
2010-01-15	1,650	1,656	1,633	1,648	105,900	549.33
2010-01-14	1,567	1,623	1,567	1,623	45,500	541
2010-01-13	1,598	1,598	1,570	1,584	54,200	528
2010-01-12	1,609	1,609	1,583	1,598	45,400	532.67
2010-01-08	1,595	1,620	1,572	1,616	69,100	538.67
2010-01-07	1,560	1,577	1,558	1,572	59,600	524
2010-01-06	1,564	1,564	1,540	1,559	30,100	519.67
2010-01-05	1,560	1,565	1,545	1,549	93,900	516.33
2010-01-04	1,550	1,556	1,549	1,551	46,300	517

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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]

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]