5384 (株)フジミインコーポレーテッドの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,523	1,541	1,515	1,533	164,200	511
2012-12-27	1,540	1,573	1,514	1,514	291,200	504.67
2012-12-26	1,511	1,568	1,511	1,550	248,400	516.67
2012-12-25	1,535	1,599	1,525	1,539	350,100	513
2012-12-21	1,561	1,605	1,546	1,551	308,200	517
2012-12-20	1,565	1,610	1,532	1,561	524,800	520.33
2012-12-19	1,617	1,639	1,537	1,565	829,000	521.67
2012-12-18	1,738	1,749	1,624	1,635	521,500	545
2012-12-17	1,778	1,789	1,737	1,740	215,400	580
2012-12-14	1,758	1,791	1,750	1,757	101,200	585.67
2012-12-13	1,796	1,800	1,768	1,772	84,500	590.67
2012-12-12	1,766	1,795	1,751	1,775	176,400	591.67
2012-12-11	1,771	1,794	1,749	1,755	135,400	585
2012-12-10	1,831	1,831	1,782	1,786	128,200	595.33
2012-12-07	1,878	1,878	1,805	1,813	153,100	604.33
2012-12-06	1,836	1,874	1,824	1,866	211,200	622
2012-12-05	1,814	1,849	1,799	1,808	206,500	602.67
2012-12-04	1,799	1,832	1,788	1,829	118,400	609.67
2012-12-03	1,756	1,833	1,756	1,819	245,400	606.33
2012-11-30	1,808	1,812	1,761	1,777	145,100	592.33
2012-11-29	1,796	1,809	1,754	1,790	233,100	596.67
2012-11-28	1,840	1,860	1,801	1,805	200,500	601.67
2012-11-27	1,822	1,844	1,807	1,818	212,200	606
2012-11-26	1,815	1,831	1,789	1,817	271,700	605.67
2012-11-22	1,798	1,828	1,770	1,815	290,800	605
2012-11-21	1,730	1,780	1,726	1,771	308,900	590.33
2012-11-20	1,716	1,728	1,685	1,718	241,600	572.67
2012-11-19	1,716	1,731	1,675	1,676	146,600	558.67
2012-11-16	1,690	1,737	1,668	1,706	251,700	568.67
2012-11-15	1,644	1,691	1,643	1,686	147,300	562
2012-11-14	1,636	1,679	1,627	1,657	167,000	552.33
2012-11-13	1,697	1,697	1,621	1,640	288,200	546.67
2012-11-12	1,652	1,715	1,652	1,695	579,300	565
2012-11-09	1,667	1,689	1,628	1,651	390,600	550.33
2012-11-08	1,650	1,698	1,630	1,687	281,200	562.33
2012-11-07	1,630	1,663	1,619	1,656	283,200	552
2012-11-06	1,582	1,635	1,582	1,627	250,600	542.33
2012-11-05	1,560	1,585	1,538	1,579	112,900	526.33
2012-11-02	1,598	1,618	1,551	1,571	202,800	523.67
2012-11-01	1,546	1,618	1,546	1,610	250,700	536.67
2012-10-31	1,536	1,570	1,531	1,556	148,100	518.67
2012-10-30	1,593	1,600	1,530	1,531	218,400	510.33
2012-10-29	1,549	1,588	1,538	1,584	195,900	528
2012-10-26	1,558	1,584	1,545	1,559	268,700	519.67
2012-10-25	1,475	1,572	1,470	1,567	639,500	522.33
2012-10-24	1,418	1,475	1,417	1,468	318,300	489.33
2012-10-23	1,428	1,447	1,395	1,433	311,000	477.67
2012-10-22	1,450	1,465	1,413	1,414	438,300	471.33
2012-10-19	1,442	1,479	1,421	1,472	464,000	490.67
2012-10-18	1,388	1,465	1,366	1,458	957,700	486
2012-10-17	1,400	1,418	1,350	1,418	996,000	472.67
2012-10-16	1,098	1,129	1,087	1,118	78,100	372.67
2012-10-15	1,100	1,100	1,067	1,089	42,300	363
2012-10-12	1,057	1,096	1,057	1,092	58,700	364
2012-10-11	1,036	1,057	1,030	1,040	91,800	346.67
2012-10-10	1,050	1,051	1,035	1,044	70,200	348
2012-10-09	1,070	1,083	1,067	1,069	45,500	356.33
2012-10-05	1,071	1,082	1,056	1,070	65,800	356.67
2012-10-04	1,082	1,107	1,063	1,080	94,600	360
2012-10-03	1,125	1,126	1,083	1,084	66,100	361.33
2012-10-02	1,123	1,135	1,116	1,125	72,200	375
2012-10-01	1,132	1,140	1,104	1,117	45,000	372.33
2012-09-28	1,162	1,170	1,128	1,152	75,000	384
2012-09-27	1,110	1,163	1,108	1,151	78,000	383.67
2012-09-26	1,116	1,134	1,096	1,106	120,400	368.67
2012-09-25	1,121	1,136	1,108	1,130	112,600	376.67
2012-09-24	1,148	1,150	1,128	1,132	90,000	377.33
2012-09-21	1,159	1,166	1,145	1,148	118,100	382.67
2012-09-20	1,208	1,208	1,163	1,166	61,600	388.67
2012-09-19	1,197	1,223	1,163	1,211	92,500	403.67
2012-09-18	1,216	1,236	1,190	1,194	75,900	398
2012-09-14	1,211	1,235	1,210	1,224	56,400	408
2012-09-13	1,209	1,212	1,184	1,209	59,700	403
2012-09-12	1,195	1,222	1,190	1,208	56,400	402.67
2012-09-11	1,213	1,217	1,192	1,201	65,100	400.33
2012-09-10	1,219	1,229	1,206	1,227	42,500	409
2012-09-07	1,230	1,236	1,211	1,224	57,000	408
2012-09-06	1,198	1,225	1,191	1,223	56,100	407.67
2012-09-05	1,222	1,222	1,196	1,200	33,700	400
2012-09-04	1,210	1,227	1,195	1,223	38,200	407.67
2012-09-03	1,247	1,250	1,212	1,214	54,200	404.67
2012-08-31	1,245	1,265	1,245	1,245	75,600	415
2012-08-30	1,222	1,256	1,218	1,247	56,800	415.67
2012-08-29	1,212	1,238	1,208	1,220	74,000	406.67
2012-08-28	1,221	1,243	1,211	1,218	86,300	406
2012-08-27	1,259	1,267	1,231	1,235	54,200	411.67
2012-08-24	1,240	1,265	1,234	1,263	61,800	421
2012-08-23	1,260	1,265	1,246	1,259	63,100	419.67
2012-08-22	1,264	1,278	1,250	1,264	90,400	421.33
2012-08-21	1,294	1,294	1,267	1,280	63,100	426.67
2012-08-20	1,280	1,313	1,273	1,297	109,600	432.33
2012-08-17	1,290	1,290	1,263	1,282	71,900	427.33
2012-08-16	1,262	1,293	1,249	1,291	72,200	430.33
2012-08-15	1,299	1,299	1,239	1,250	53,100	416.67
2012-08-14	1,254	1,293	1,237	1,287	92,000	429
2012-08-13	1,253	1,279	1,233	1,255	73,100	418.33
2012-08-10	1,304	1,319	1,245	1,253	213,900	417.67
2012-08-09	1,317	1,329	1,284	1,309	121,800	436.33
2012-08-08	1,285	1,335	1,283	1,331	221,500	443.67
2012-08-07	1,272	1,280	1,244	1,254	145,700	418
2012-08-06	1,289	1,302	1,260	1,272	243,100	424
2012-08-03	1,200	1,296	1,200	1,289	243,400	429.67
2012-08-02	1,241	1,258	1,207	1,219	313,400	406.33
2012-08-01	1,116	1,154	1,102	1,151	86,400	383.67
2012-07-31	1,101	1,114	1,062	1,108	65,000	369.33
2012-07-30	1,120	1,138	1,084	1,109	48,400	369.67
2012-07-27	1,079	1,112	1,067	1,112	52,900	370.67
2012-07-26	1,062	1,066	1,047	1,057	79,300	352.33
2012-07-25	1,046	1,088	1,042	1,085	100,000	361.67
2012-07-24	1,112	1,122	1,078	1,093	97,000	364.33
2012-07-23	1,133	1,139	1,110	1,117	115,900	372.33
2012-07-20	1,147	1,159	1,120	1,150	98,200	383.33
2012-07-19	1,146	1,170	1,133	1,146	79,700	382
2012-07-18	1,168	1,174	1,126	1,129	93,000	376.33
2012-07-17	1,187	1,189	1,161	1,165	58,100	388.33
2012-07-13	1,166	1,191	1,162	1,186	36,000	395.33
2012-07-12	1,192	1,210	1,178	1,179	38,200	393
2012-07-11	1,220	1,222	1,195	1,202	40,900	400.67
2012-07-10	1,223	1,243	1,211	1,211	44,100	403.67
2012-07-09	1,227	1,241	1,207	1,223	70,000	407.67
2012-07-06	1,240	1,260	1,237	1,242	69,000	414
2012-07-05	1,210	1,254	1,210	1,237	89,500	412.33
2012-07-04	1,230	1,250	1,205	1,209	132,800	403
2012-07-03	1,190	1,245	1,184	1,221	110,900	407
2012-07-02	1,200	1,218	1,181	1,181	41,900	393.67
2012-06-29	1,178	1,198	1,168	1,183	116,700	394.33
2012-06-28	1,207	1,228	1,180	1,186	152,700	395.33
2012-06-27	1,153	1,202	1,127	1,200	136,800	400
2012-06-26	1,154	1,177	1,141	1,153	73,300	384.33
2012-06-25	1,124	1,158	1,110	1,153	80,500	384.33
2012-06-22	1,133	1,133	1,114	1,119	59,600	373
2012-06-21	1,135	1,148	1,121	1,142	67,300	380.67
2012-06-20	1,155	1,155	1,127	1,133	47,400	377.67
2012-06-19	1,166	1,166	1,134	1,137	25,500	379
2012-06-18	1,163	1,175	1,161	1,166	64,800	388.67
2012-06-15	1,145	1,154	1,122	1,133	116,300	377.67
2012-06-14	1,090	1,154	1,090	1,145	107,800	381.67
2012-06-13	1,115	1,115	1,077	1,084	101,700	361.33
2012-06-12	1,106	1,126	1,087	1,112	93,600	370.67
2012-06-11	1,140	1,155	1,133	1,135	26,500	378.33
2012-06-08	1,161	1,169	1,108	1,121	138,300	373.67
2012-06-07	1,150	1,184	1,150	1,161	111,700	387
2012-06-06	1,128	1,144	1,120	1,140	31,400	380
2012-06-05	1,107	1,135	1,101	1,128	58,500	376
2012-06-04	1,080	1,113	1,071	1,107	90,500	369
2012-06-01	1,100	1,105	1,059	1,065	111,600	355
2012-05-31	1,070	1,119	1,040	1,119	121,700	373
2012-05-30	1,116	1,140	1,095	1,121	76,200	373.67
2012-05-29	1,120	1,121	1,066	1,106	72,800	368.67
2012-05-28	1,122	1,153	1,120	1,136	100,700	378.67
2012-05-25	1,094	1,101	1,056	1,100	53,600	366.67
2012-05-24	1,099	1,103	1,076	1,096	34,600	365.33
2012-05-23	1,126	1,131	1,065	1,074	81,200	358
2012-05-22	1,155	1,182	1,119	1,130	155,100	376.67
2012-05-21	1,113	1,150	1,099	1,150	129,200	383.33
2012-05-18	1,091	1,100	1,083	1,096	45,800	365.33
2012-05-17	1,040	1,135	1,040	1,129	124,700	376.33
2012-05-16	1,079	1,083	1,052	1,057	76,700	352.33
2012-05-15	1,058	1,082	1,050	1,079	100,800	359.67
2012-05-14	994	1,075	992	1,055	116,000	351.67
2012-05-11	959	977	953	964	13,000	321.33
2012-05-10	963	964	953	957	22,600	319
2012-05-09	986	990	975	978	20,900	326
2012-05-08	1,002	1,002	994	998	8,800	332.67
2012-05-07	992	1,019	991	1,005	19,500	335
2012-05-02	1,019	1,023	1,000	1,023	11,300	341
2012-05-01	1,024	1,024	998	1,004	16,900	334.67
2012-04-27	1,040	1,040	1,002	1,017	34,800	339
2012-04-26	1,029	1,043	1,025	1,040	22,000	346.67
2012-04-25	1,018	1,029	1,017	1,028	17,900	342.67
2012-04-24	995	1,015	988	1,005	22,600	335
2012-04-23	995	1,005	981	998	15,100	332.67
2012-04-20	1,000	1,008	994	995	21,300	331.67
2012-04-19	1,003	1,018	997	1,004	15,800	334.67
2012-04-18	984	1,017	969	1,015	20,300	338.33
2012-04-17	965	985	961	971	35,800	323.67
2012-04-16	947	961	945	951	16,200	317
2012-04-13	978	981	949	962	24,600	320.67
2012-04-12	950	980	943	977	16,700	325.67
2012-04-11	936	951	936	949	11,000	316.33
2012-04-10	957	962	943	944	22,400	314.67
2012-04-09	962	970	954	957	12,900	319
2012-04-06	986	986	960	965	23,000	321.67
2012-04-05	972	986	971	985	17,300	328.33
2012-04-04	1,012	1,012	975	981	37,000	327
2012-04-03	1,001	1,020	995	1,012	25,000	337.33
2012-04-02	1,032	1,037	1,003	1,003	45,700	334.33
2012-03-30	1,060	1,061	1,028	1,031	49,500	343.67
2012-03-29	1,037	1,061	1,031	1,057	40,200	352.33
2012-03-28	1,037	1,057	1,020	1,054	69,600	351.33
2012-03-27	1,044	1,064	1,044	1,051	62,300	350.33
2012-03-26	1,045	1,051	1,026	1,026	40,600	342
2012-03-23	1,010	1,061	1,001	1,056	38,900	352
2012-03-22	1,035	1,052	1,024	1,026	40,700	342
2012-03-21	1,043	1,063	1,041	1,045	36,200	348.33
2012-03-19	1,043	1,064	1,031	1,057	54,300	352.33
2012-03-16	1,042	1,064	1,038	1,058	63,000	352.67
2012-03-15	1,055	1,062	1,052	1,056	76,200	352
2012-03-14	1,053	1,064	1,052	1,054	86,900	351.33
2012-03-13	1,067	1,068	1,039	1,039	74,400	346.33
2012-03-12	1,072	1,079	1,063	1,072	30,000	357.33
2012-03-09	1,087	1,095	1,068	1,072	80,200	357.33
2012-03-08	1,083	1,091	1,083	1,086	39,400	362
2012-03-07	1,054	1,082	1,050	1,082	85,100	360.67
2012-03-06	1,115	1,120	1,069	1,078	92,000	359.33
2012-03-05	1,101	1,123	1,094	1,115	39,500	371.67
2012-03-02	1,100	1,109	1,094	1,102	51,500	367.33
2012-03-01	1,085	1,098	1,076	1,092	64,800	364
2012-02-29	1,067	1,091	1,067	1,075	68,000	358.33
2012-02-28	1,018	1,068	1,005	1,065	67,700	355
2012-02-27	1,041	1,060	1,028	1,048	55,100	349.33
2012-02-24	1,056	1,056	1,023	1,042	58,300	347.33
2012-02-23	1,046	1,059	1,039	1,056	53,500	352
2012-02-22	1,025	1,047	1,018	1,046	50,200	348.67
2012-02-21	1,026	1,028	1,015	1,021	32,700	340.33
2012-02-20	1,003	1,032	1,003	1,026	43,500	342
2012-02-17	998	1,012	996	1,002	51,500	334
2012-02-16	1,011	1,013	995	995	42,300	331.67
2012-02-15	1,013	1,017	1,007	1,011	72,700	337
2012-02-14	1,001	1,019	1,000	1,013	63,800	337.67
2012-02-13	990	1,005	986	1,001	58,100	333.67
2012-02-10	990	999	979	986	68,700	328.67
2012-02-09	967	995	962	988	80,300	329.33
2012-02-08	934	968	931	968	70,600	322.67
2012-02-07	894	929	894	927	71,200	309
2012-02-06	898	899	891	894	101,000	298
2012-02-03	882	905	880	892	125,700	297.33
2012-02-02	948	962	870	881	258,900	293.67
2012-02-01	1,024	1,038	1,023	1,038	32,900	346
2012-01-31	1,029	1,031	1,014	1,023	59,100	341
2012-01-30	1,024	1,036	1,017	1,035	35,900	345
2012-01-27	1,021	1,034	1,010	1,024	34,800	341.33
2012-01-26	1,034	1,037	1,018	1,021	56,100	340.33
2012-01-25	1,009	1,039	1,008	1,036	55,700	345.33
2012-01-24	1,009	1,009	998	998	39,100	332.67
2012-01-23	1,029	1,032	1,007	1,009	44,900	336.33
2012-01-20	1,018	1,031	1,015	1,028	40,600	342.67
2012-01-19	986	1,008	986	1,008	54,900	336
2012-01-18	988	998	986	986	51,600	328.67
2012-01-17	956	994	955	987	62,200	329
2012-01-16	962	964	954	954	41,500	318
2012-01-13	957	962	954	962	35,100	320.67
2012-01-12	943	953	941	949	36,500	316.33
2012-01-11	934	943	934	943	34,200	314.33
2012-01-10	930	939	929	935	30,300	311.67
2012-01-06	932	933	923	930	22,700	310
2012-01-05	927	936	925	932	36,300	310.67
2012-01-04	890	932	890	925	70,400	308.33

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

5384 (株)フジミインコーポレーテッド の時系列データ [2012年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2012年度]