5384 (株)フジミインコーポレーテッドの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	881	885	867	873	28,000	291
2011-12-29	894	894	877	881	24,400	293.67
2011-12-28	900	904	887	889	12,000	296.33
2011-12-27	888	902	887	893	16,900	297.67
2011-12-26	917	917	902	903	20,800	301
2011-12-22	919	920	905	908	51,600	302.67
2011-12-21	921	926	915	921	46,400	307
2011-12-20	920	931	900	919	119,200	306.33
2011-12-19	856	861	841	845	13,400	281.67
2011-12-16	890	890	856	857	41,700	285.67
2011-12-15	916	916	884	884	18,100	294.67
2011-12-14	904	912	898	912	15,900	304
2011-12-13	885	908	883	903	11,400	301
2011-12-12	894	897	880	894	15,600	298
2011-12-09	884	903	881	884	39,900	294.67
2011-12-08	914	914	903	908	8,200	302.67
2011-12-07	910	921	895	914	20,900	304.67
2011-12-06	945	945	909	909	34,600	303
2011-12-05	938	941	927	940	54,700	313.33
2011-12-02	901	922	901	917	14,300	305.67
2011-12-01	902	913	890	897	53,400	299
2011-11-30	896	898	884	898	30,400	299.33
2011-11-29	860	885	860	881	13,600	293.67
2011-11-28	858	876	854	863	18,700	287.67
2011-11-25	856	871	856	859	17,100	286.33
2011-11-24	863	874	861	868	19,400	289.33
2011-11-22	871	883	870	880	10,100	293.33
2011-11-21	880	887	877	882	14,100	294
2011-11-18	868	882	866	880	21,500	293.33
2011-11-17	864	883	855	874	12,800	291.33
2011-11-16	882	893	862	864	19,400	288
2011-11-15	902	902	892	897	13,100	299
2011-11-14	875	907	875	902	29,800	300.67
2011-11-11	870	875	851	871	25,000	290.33
2011-11-10	877	887	859	880	32,100	293.33
2011-11-09	891	908	885	905	28,600	301.67
2011-11-08	903	913	891	896	31,700	298.67
2011-11-07	928	928	886	903	46,900	301
2011-11-04	894	939	888	935	91,700	311.67
2011-11-02	900	900	882	897	65,000	299
2011-11-01	944	944	909	913	47,600	304.33
2011-10-31	931	957	931	944	55,800	314.67
2011-10-28	935	945	930	932	45,900	310.67
2011-10-27	928	929	905	922	51,300	307.33
2011-10-26	919	932	911	928	48,900	309.33
2011-10-25	953	954	913	919	54,200	306.33
2011-10-24	954	964	953	953	45,700	317.67
2011-10-21	953	957	952	954	56,700	318
2011-10-20	950	955	950	953	91,600	317.67
2011-10-19	953	954	949	950	111,900	316.67
2011-10-18	955	957	951	951	89,600	317
2011-10-17	958	961	955	955	83,100	318.33
2011-10-14	960	960	955	958	59,000	319.33
2011-10-13	967	972	963	963	47,300	321
2011-10-12	952	963	947	957	70,800	319
2011-10-11	971	975	947	948	164,000	316
2011-10-07	958	975	954	970	165,900	323.33
2011-10-06	934	960	931	939	140,400	313
2011-10-05	917	944	914	928	147,600	309.33
2011-10-04	915	924	913	917	153,600	305.67
2011-10-03	920	920	899	913	126,600	304.33
2011-09-30	893	925	888	922	81,900	307.33
2011-09-29	855	875	850	875	54,000	291.67
2011-09-28	870	884	862	868	71,200	289.33
2011-09-27	878	893	869	880	74,400	293.33
2011-09-26	899	899	870	870	41,300	290
2011-09-22	908	913	899	899	106,500	299.67
2011-09-21	915	920	911	911	57,900	303.67
2011-09-20	916	923	914	915	73,000	305
2011-09-16	905	918	905	917	51,600	305.67
2011-09-15	899	909	899	903	63,900	301
2011-09-14	897	906	895	896	67,100	298.67
2011-09-13	890	905	888	897	44,600	299
2011-09-12	890	892	883	888	43,600	296
2011-09-09	891	901	891	897	63,100	299
2011-09-08	897	900	880	891	104,300	297
2011-09-07	900	900	892	896	70,500	298.67
2011-09-06	910	910	893	900	95,900	300
2011-09-05	913	916	905	910	89,100	303.33
2011-09-02	906	913	902	913	75,400	304.33
2011-09-01	899	914	898	907	85,600	302.33
2011-08-31	881	900	877	898	63,000	299.33
2011-08-30	877	893	877	884	68,000	294.67
2011-08-29	846	865	846	864	88,300	288
2011-08-26	835	842	830	842	64,700	280.67
2011-08-25	823	837	821	831	65,800	277
2011-08-24	859	860	820	827	137,000	275.67
2011-08-23	788	798	786	794	42,200	264.67
2011-08-22	776	792	776	785	38,100	261.67
2011-08-19	783	793	777	779	61,900	259.67
2011-08-18	817	817	790	794	71,400	264.67
2011-08-17	824	825	813	819	26,900	273
2011-08-16	830	836	819	827	52,500	275.67
2011-08-15	843	843	824	831	28,300	277
2011-08-12	837	840	822	828	32,800	276
2011-08-11	830	839	821	832	34,700	277.33
2011-08-10	838	844	832	837	29,900	279
2011-08-09	822	830	800	830	47,300	276.67
2011-08-08	851	853	833	837	36,700	279
2011-08-05	852	860	847	855	45,800	285
2011-08-04	874	887	872	872	24,300	290.67
2011-08-03	882	884	872	874	43,900	291.33
2011-08-02	901	902	887	887	95,600	295.67
2011-08-01	908	922	904	911	29,400	303.67
2011-07-29	920	921	908	908	30,100	302.67
2011-07-28	929	929	915	922	29,600	307.33
2011-07-27	932	934	926	929	18,600	309.67
2011-07-26	943	946	934	941	25,500	313.67
2011-07-25	936	945	936	942	16,600	314
2011-07-22	935	948	935	942	21,900	314
2011-07-21	937	941	927	928	21,200	309.33
2011-07-20	935	946	931	943	30,300	314.33
2011-07-19	954	954	922	926	66,300	308.67
2011-07-15	957	958	954	956	24,900	318.67
2011-07-14	954	969	952	955	30,600	318.33
2011-07-13	956	968	955	965	19,200	321.67
2011-07-12	967	967	955	958	23,000	319.33
2011-07-11	971	979	967	975	19,800	325
2011-07-08	977	986	971	971	25,000	323.67
2011-07-07	978	978	970	976	15,100	325.33
2011-07-06	975	978	972	978	23,100	326
2011-07-05	971	985	971	974	18,400	324.67
2011-07-04	974	984	972	976	42,800	325.33
2011-07-01	975	978	960	962	21,300	320.67
2011-06-30	955	962	951	962	46,600	320.67
2011-06-29	952	955	943	955	16,900	318.33
2011-06-28	948	954	936	939	20,000	313
2011-06-27	967	967	945	948	46,200	316
2011-06-24	950	965	948	962	94,200	320.67
2011-06-23	932	934	926	929	31,300	309.67
2011-06-22	915	934	915	932	47,800	310.67
2011-06-21	920	925	911	913	45,900	304.33
2011-06-20	924	930	915	922	98,200	307.33
2011-06-17	953	954	918	918	100,600	306
2011-06-16	966	967	957	957	28,800	319
2011-06-15	977	994	966	971	58,500	323.67
2011-06-14	970	973	967	969	19,700	323
2011-06-13	973	973	970	970	11,800	323.33
2011-06-10	989	993	982	983	46,800	327.67
2011-06-09	981	982	972	974	9,800	324.67
2011-06-08	980	987	976	982	21,100	327.33
2011-06-07	960	983	960	980	32,300	326.67
2011-06-06	968	971	960	964	38,800	321.33
2011-06-03	979	985	959	961	49,700	320.33
2011-06-02	980	985	973	985	24,500	328.33
2011-06-01	999	999	984	987	35,800	329
2011-05-31	968	994	968	991	19,800	330.33
2011-05-30	973	977	965	970	32,000	323.33
2011-05-27	989	989	978	981	23,600	327
2011-05-26	993	993	977	987	54,700	329
2011-05-25	985	992	985	987	19,800	329
2011-05-24	999	1,000	984	989	45,100	329.67
2011-05-23	1,004	1,005	991	1,002	44,400	334
2011-05-20	1,009	1,010	1,003	1,004	16,800	334.67
2011-05-19	1,019	1,019	1,006	1,008	39,300	336
2011-05-18	997	1,014	996	1,011	32,800	337
2011-05-17	996	1,002	987	996	32,300	332
2011-05-16	1,005	1,010	994	996	63,900	332
2011-05-13	1,045	1,045	1,000	1,006	144,700	335.33
2011-05-12	1,091	1,091	1,059	1,059	75,200	353
2011-05-11	1,125	1,127	1,114	1,114	27,800	371.33
2011-05-10	1,106	1,121	1,106	1,121	55,500	373.67
2011-05-09	1,127	1,128	1,093	1,106	42,200	368.67
2011-05-06	1,140	1,140	1,103	1,124	22,800	374.67
2011-05-02	1,115	1,141	1,109	1,140	41,300	380
2011-04-28	1,104	1,106	1,093	1,102	23,200	367.33
2011-04-27	1,078	1,111	1,078	1,093	34,200	364.33
2011-04-26	1,100	1,100	1,078	1,083	33,400	361
2011-04-25	1,095	1,100	1,086	1,090	14,700	363.33
2011-04-22	1,090	1,094	1,078	1,093	19,800	364.33
2011-04-21	1,090	1,099	1,082	1,088	33,100	362.67
2011-04-20	1,077	1,090	1,077	1,088	18,400	362.67
2011-04-19	1,091	1,097	1,075	1,077	40,700	359
2011-04-18	1,112	1,117	1,093	1,106	29,900	368.67
2011-04-15	1,107	1,122	1,107	1,112	72,600	370.67
2011-04-14	1,074	1,099	1,067	1,090	53,700	363.33
2011-04-13	1,059	1,081	1,059	1,074	38,400	358
2011-04-12	1,069	1,073	1,055	1,058	48,200	352.67
2011-04-11	1,055	1,074	1,055	1,069	18,700	356.33
2011-04-08	1,040	1,067	1,028	1,053	70,500	351
2011-04-07	1,071	1,078	1,050	1,057	30,800	352.33
2011-04-06	1,079	1,089	1,066	1,066	43,000	355.33
2011-04-05	1,116	1,116	1,068	1,079	42,600	359.67
2011-04-04	1,130	1,143	1,113	1,120	26,000	373.33
2011-04-01	1,152	1,157	1,123	1,123	31,300	374.33
2011-03-31	1,143	1,155	1,122	1,152	37,000	384
2011-03-30	1,120	1,144	1,109	1,143	46,800	381
2011-03-29	1,100	1,119	1,083	1,117	52,800	372.33
2011-03-28	1,142	1,142	1,100	1,115	47,900	371.67
2011-03-25	1,114	1,127	1,108	1,116	61,100	372
2011-03-24	1,120	1,132	1,107	1,107	55,500	369
2011-03-23	1,143	1,145	1,105	1,119	59,800	373
2011-03-22	1,100	1,118	1,091	1,113	103,300	371
2011-03-18	1,031	1,070	1,021	1,063	98,800	354.33
2011-03-17	965	1,021	955	1,009	123,400	336.33
2011-03-16	960	1,025	951	1,006	229,000	335.33
2011-03-15	1,044	1,063	900	975	198,200	325
2011-03-14	1,081	1,084	1,042	1,042	113,700	347.33
2011-03-11	1,140	1,153	1,134	1,141	203,700	380.33
2011-03-10	1,180	1,180	1,153	1,154	118,900	384.67
2011-03-09	1,190	1,201	1,181	1,182	81,200	394
2011-03-08	1,180	1,189	1,180	1,183	70,900	394.33
2011-03-07	1,211	1,212	1,179	1,184	141,200	394.67
2011-03-04	1,228	1,231	1,207	1,210	94,300	403.33
2011-03-03	1,218	1,229	1,205	1,215	96,200	405
2011-03-02	1,240	1,240	1,213	1,218	103,800	406
2011-03-01	1,255	1,263	1,253	1,256	68,400	418.67
2011-02-28	1,250	1,268	1,240	1,263	57,400	421
2011-02-25	1,230	1,255	1,227	1,245	61,100	415
2011-02-24	1,254	1,255	1,233	1,241	83,300	413.67
2011-02-23	1,255	1,285	1,255	1,261	50,000	420.33
2011-02-22	1,292	1,296	1,265	1,267	31,600	422.33
2011-02-21	1,301	1,302	1,291	1,295	32,000	431.67
2011-02-18	1,316	1,318	1,302	1,306	24,500	435.33
2011-02-17	1,319	1,319	1,300	1,306	32,300	435.33
2011-02-16	1,309	1,325	1,309	1,319	35,700	439.67
2011-02-15	1,310	1,311	1,301	1,309	24,600	436.33
2011-02-14	1,305	1,313	1,301	1,307	26,900	435.67
2011-02-10	1,310	1,313	1,298	1,303	48,400	434.33
2011-02-09	1,315	1,320	1,296	1,305	31,400	435
2011-02-08	1,317	1,319	1,300	1,301	33,100	433.67
2011-02-07	1,320	1,327	1,309	1,317	35,000	439
2011-02-04	1,305	1,325	1,296	1,314	65,000	438
2011-02-03	1,279	1,291	1,270	1,288	41,900	429.33
2011-02-02	1,295	1,298	1,263	1,271	92,900	423.67
2011-02-01	1,245	1,256	1,238	1,246	39,000	415.33
2011-01-31	1,241	1,246	1,230	1,241	43,900	413.67
2011-01-28	1,258	1,260	1,243	1,243	34,000	414.33
2011-01-27	1,245	1,269	1,245	1,266	27,800	422
2011-01-26	1,256	1,266	1,250	1,253	34,900	417.67
2011-01-25	1,263	1,276	1,251	1,263	37,800	421
2011-01-24	1,241	1,262	1,240	1,260	33,800	420
2011-01-21	1,284	1,285	1,240	1,242	92,700	414
2011-01-20	1,290	1,294	1,272	1,284	56,100	428
2011-01-19	1,299	1,299	1,288	1,296	39,300	432
2011-01-18	1,300	1,304	1,280	1,294	68,600	431.33
2011-01-17	1,298	1,308	1,282	1,305	51,200	435
2011-01-14	1,293	1,293	1,280	1,280	86,600	426.67
2011-01-13	1,314	1,318	1,310	1,311	20,500	437
2011-01-12	1,318	1,322	1,312	1,312	30,400	437.33
2011-01-11	1,310	1,327	1,301	1,311	50,600	437
2011-01-07	1,326	1,326	1,317	1,319	36,000	439.67
2011-01-06	1,314	1,335	1,305	1,318	48,100	439.33
2011-01-05	1,271	1,300	1,271	1,291	25,700	430.33
2011-01-04	1,258	1,285	1,251	1,280	32,200	426.67

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 [2011年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2011年度]