5384 (株)フジミインコーポレーテッドの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,344	1,367	1,332	1,363	137,200	454.33
2013-12-27	1,287	1,327	1,284	1,323	92,300	441
2013-12-26	1,254	1,284	1,250	1,281	42,800	427
2013-12-25	1,258	1,270	1,237	1,244	72,000	414.67
2013-12-24	1,278	1,287	1,241	1,250	71,700	416.67
2013-12-20	1,268	1,288	1,260	1,272	78,900	424
2013-12-19	1,265	1,279	1,259	1,268	62,900	422.67
2013-12-18	1,258	1,275	1,245	1,256	66,700	418.67
2013-12-17	1,283	1,285	1,250	1,270	57,800	423.33
2013-12-16	1,273	1,289	1,262	1,278	74,000	426
2013-12-13	1,263	1,277	1,240	1,268	95,100	422.67
2013-12-12	1,265	1,276	1,260	1,269	43,100	423
2013-12-11	1,276	1,290	1,256	1,264	55,100	421.33
2013-12-10	1,311	1,319	1,281	1,290	77,400	430
2013-12-09	1,315	1,321	1,304	1,319	101,200	439.67
2013-12-06	1,294	1,301	1,286	1,300	85,000	433.33
2013-12-05	1,289	1,293	1,275	1,279	43,500	426.33
2013-12-04	1,292	1,300	1,283	1,285	46,500	428.33
2013-12-03	1,293	1,301	1,282	1,292	57,500	430.67
2013-12-02	1,294	1,305	1,290	1,300	34,500	433.33
2013-11-29	1,279	1,295	1,274	1,290	25,300	430
2013-11-28	1,300	1,300	1,278	1,286	29,800	428.67
2013-11-27	1,294	1,309	1,287	1,306	68,100	435.33
2013-11-26	1,292	1,300	1,278	1,297	63,000	432.33
2013-11-25	1,278	1,294	1,267	1,294	39,100	431.33
2013-11-22	1,263	1,272	1,254	1,261	39,100	420.33
2013-11-21	1,243	1,266	1,243	1,264	48,600	421.33
2013-11-20	1,242	1,257	1,242	1,252	35,200	417.33
2013-11-19	1,250	1,261	1,237	1,241	58,800	413.67
2013-11-18	1,275	1,278	1,251	1,260	64,600	420
2013-11-15	1,276	1,286	1,254	1,261	104,300	420.33
2013-11-14	1,300	1,310	1,266	1,275	51,900	425
2013-11-13	1,295	1,303	1,287	1,291	26,300	430.33
2013-11-12	1,307	1,315	1,297	1,303	45,600	434.33
2013-11-11	1,298	1,324	1,297	1,307	30,000	435.67
2013-11-08	1,274	1,307	1,274	1,276	52,600	425.33
2013-11-07	1,326	1,326	1,294	1,300	26,100	433.33
2013-11-06	1,317	1,333	1,297	1,328	71,400	442.67
2013-11-05	1,299	1,324	1,280	1,306	80,800	435.33
2013-11-01	1,325	1,328	1,293	1,321	80,400	440.33
2013-10-31	1,313	1,334	1,303	1,318	42,800	439.33
2013-10-30	1,290	1,316	1,290	1,313	45,800	437.67
2013-10-29	1,300	1,311	1,284	1,286	71,100	428.67
2013-10-28	1,324	1,342	1,317	1,331	34,500	443.67
2013-10-25	1,343	1,343	1,317	1,325	38,200	441.67
2013-10-24	1,292	1,351	1,292	1,348	36,700	449.33
2013-10-23	1,368	1,368	1,309	1,309	50,800	436.33
2013-10-22	1,365	1,370	1,349	1,368	49,000	456
2013-10-21	1,359	1,368	1,347	1,365	56,600	455
2013-10-18	1,355	1,363	1,341	1,354	72,300	451.33
2013-10-17	1,350	1,368	1,323	1,353	131,600	451
2013-10-16	1,320	1,326	1,313	1,322	40,400	440.67
2013-10-15	1,313	1,329	1,307	1,326	97,500	442
2013-10-11	1,287	1,298	1,284	1,298	75,700	432.67
2013-10-10	1,236	1,268	1,222	1,266	65,900	422
2013-10-09	1,218	1,245	1,214	1,245	29,500	415
2013-10-08	1,211	1,236	1,200	1,234	32,700	411.33
2013-10-07	1,217	1,229	1,201	1,213	40,200	404.33
2013-10-04	1,212	1,227	1,200	1,214	47,700	404.67
2013-10-03	1,229	1,239	1,213	1,213	52,200	404.33
2013-10-02	1,277	1,289	1,225	1,228	60,900	409.33
2013-10-01	1,317	1,325	1,281	1,291	80,900	430.33
2013-09-30	1,318	1,338	1,317	1,324	24,700	441.33
2013-09-27	1,332	1,349	1,320	1,348	63,800	449.33
2013-09-26	1,330	1,336	1,301	1,334	68,900	444.67
2013-09-25	1,315	1,329	1,312	1,326	35,500	442
2013-09-24	1,303	1,321	1,293	1,316	59,000	438.67
2013-09-20	1,300	1,305	1,279	1,305	63,200	435
2013-09-19	1,243	1,298	1,240	1,296	52,000	432
2013-09-18	1,272	1,277	1,240	1,249	66,400	416.33
2013-09-17	1,280	1,302	1,275	1,279	55,100	426.33
2013-09-13	1,300	1,306	1,279	1,285	90,000	428.33
2013-09-12	1,280	1,295	1,265	1,291	54,300	430.33
2013-09-11	1,293	1,297	1,263	1,272	56,000	424
2013-09-10	1,283	1,295	1,256	1,290	65,900	430
2013-09-09	1,309	1,309	1,260	1,269	46,100	423
2013-09-06	1,285	1,286	1,253	1,270	34,600	423.33
2013-09-05	1,312	1,312	1,288	1,293	50,800	431
2013-09-04	1,305	1,313	1,290	1,309	94,500	436.33
2013-09-03	1,282	1,308	1,282	1,306	110,900	435.33
2013-09-02	1,258	1,278	1,252	1,272	79,900	424
2013-08-30	1,267	1,268	1,243	1,252	80,800	417.33
2013-08-29	1,248	1,267	1,248	1,254	41,700	418
2013-08-28	1,251	1,269	1,250	1,255	49,500	418.33
2013-08-27	1,261	1,270	1,258	1,261	42,200	420.33
2013-08-26	1,254	1,270	1,250	1,261	50,400	420.33
2013-08-23	1,263	1,263	1,233	1,242	68,200	414
2013-08-22	1,235	1,265	1,235	1,262	58,100	420.67
2013-08-21	1,232	1,246	1,222	1,238	45,400	412.67
2013-08-20	1,220	1,258	1,220	1,243	54,100	414.33
2013-08-19	1,246	1,246	1,189	1,221	53,500	407
2013-08-16	1,220	1,260	1,210	1,246	65,300	415.33
2013-08-15	1,252	1,269	1,230	1,231	45,000	410.33
2013-08-14	1,260	1,274	1,249	1,274	64,200	424.67
2013-08-13	1,230	1,258	1,218	1,258	54,000	419.33
2013-08-12	1,212	1,226	1,202	1,209	36,600	403
2013-08-09	1,232	1,242	1,220	1,227	29,700	409
2013-08-08	1,215	1,253	1,215	1,232	59,500	410.67
2013-08-07	1,258	1,265	1,225	1,226	98,400	408.67
2013-08-06	1,257	1,280	1,232	1,277	176,800	425.67
2013-08-05	1,236	1,259	1,230	1,254	146,100	418
2013-08-02	1,205	1,230	1,175	1,229	171,400	409.67
2013-08-01	1,158	1,176	1,142	1,175	84,300	391.67
2013-07-31	1,175	1,175	1,134	1,135	71,200	378.33
2013-07-30	1,157	1,197	1,153	1,190	79,600	396.67
2013-07-29	1,151	1,210	1,142	1,168	191,800	389.33
2013-07-26	1,151	1,169	1,147	1,158	43,600	386
2013-07-25	1,177	1,185	1,157	1,162	87,900	387.33
2013-07-24	1,195	1,195	1,163	1,179	66,900	393
2013-07-23	1,177	1,200	1,167	1,195	81,900	398.33
2013-07-22	1,159	1,188	1,156	1,184	58,600	394.67
2013-07-19	1,194	1,194	1,137	1,139	79,300	379.67
2013-07-18	1,190	1,195	1,175	1,177	57,000	392.33
2013-07-17	1,171	1,194	1,168	1,184	92,500	394.67
2013-07-16	1,163	1,177	1,153	1,168	79,100	389.33
2013-07-12	1,130	1,160	1,130	1,149	88,900	383
2013-07-11	1,123	1,126	1,113	1,120	53,500	373.33
2013-07-10	1,130	1,130	1,107	1,119	51,800	373
2013-07-09	1,155	1,155	1,109	1,120	112,600	373.33
2013-07-08	1,180	1,180	1,137	1,137	55,300	379
2013-07-05	1,140	1,167	1,140	1,161	42,400	387
2013-07-04	1,145	1,153	1,129	1,133	57,600	377.67
2013-07-03	1,146	1,168	1,123	1,162	138,100	387.33
2013-07-02	1,121	1,156	1,116	1,154	238,500	384.67
2013-07-01	1,098	1,112	1,064	1,105	144,900	368.33
2013-06-28	1,044	1,099	1,023	1,097	223,000	365.67
2013-06-27	1,040	1,040	1,000	1,022	121,500	340.67
2013-06-26	1,030	1,046	1,020	1,032	92,700	344
2013-06-25	1,081	1,081	999	1,027	209,800	342.33
2013-06-24	1,076	1,091	1,061	1,067	110,600	355.67
2013-06-21	1,021	1,069	1,014	1,069	530,600	356.33
2013-06-20	1,009	1,043	1,001	1,041	240,000	347
2013-06-19	988	1,013	988	1,005	80,600	335
2013-06-18	1,014	1,028	985	988	155,900	329.33
2013-06-17	998	1,022	991	1,014	87,500	338
2013-06-14	989	1,050	986	995	191,200	331.67
2013-06-13	999	999	980	984	241,900	328
2013-06-12	1,000	1,010	982	1,000	166,800	333.33
2013-06-11	1,011	1,036	1,001	1,012	165,500	337.33
2013-06-10	1,032	1,038	996	1,018	238,200	339.33
2013-06-07	1,005	1,024	980	1,002	226,100	334
2013-06-06	1,060	1,062	1,024	1,024	183,900	341.33
2013-06-05	1,120	1,120	1,074	1,075	244,700	358.33
2013-06-04	1,100	1,124	1,084	1,122	111,200	374
2013-06-03	1,137	1,140	1,100	1,102	176,900	367.33
2013-05-31	1,147	1,168	1,140	1,150	120,600	383.33
2013-05-30	1,182	1,187	1,141	1,146	156,600	382
2013-05-29	1,187	1,194	1,175	1,188	121,600	396
2013-05-28	1,177	1,204	1,174	1,179	81,800	393
2013-05-27	1,210	1,213	1,174	1,180	210,400	393.33
2013-05-24	1,250	1,260	1,206	1,230	296,600	410
2013-05-23	1,295	1,345	1,255	1,255	431,000	418.33
2013-05-22	1,277	1,304	1,260	1,295	226,500	431.67
2013-05-21	1,279	1,279	1,260	1,266	233,900	422
2013-05-20	1,260	1,290	1,259	1,280	201,600	426.67
2013-05-17	1,251	1,275	1,249	1,256	229,200	418.67
2013-05-16	1,282	1,292	1,250	1,265	188,300	421.67
2013-05-15	1,293	1,303	1,277	1,286	157,100	428.67
2013-05-14	1,300	1,303	1,280	1,285	298,900	428.33
2013-05-13	1,365	1,389	1,276	1,299	854,000	433
2013-05-10	1,378	1,407	1,378	1,395	286,200	465
2013-05-09	1,360	1,387	1,356	1,364	239,400	454.67
2013-05-08	1,346	1,364	1,343	1,358	179,500	452.67
2013-05-07	1,332	1,342	1,326	1,336	158,100	445.33
2013-05-02	1,275	1,315	1,275	1,314	200,500	438
2013-05-01	1,304	1,308	1,272	1,275	240,900	425
2013-04-30	1,303	1,322	1,295	1,303	175,400	434.33
2013-04-26	1,336	1,338	1,303	1,306	260,500	435.33
2013-04-25	1,315	1,346	1,315	1,338	215,200	446
2013-04-24	1,308	1,316	1,301	1,316	268,200	438.67
2013-04-23	1,288	1,315	1,287	1,307	217,700	435.67
2013-04-22	1,271	1,298	1,271	1,286	161,600	428.67
2013-04-19	1,264	1,277	1,260	1,271	107,300	423.67
2013-04-18	1,278	1,284	1,263	1,268	269,800	422.67
2013-04-17	1,235	1,295	1,231	1,278	476,000	426
2013-04-16	1,330	1,344	1,317	1,325	234,800	441.67
2013-04-15	1,389	1,389	1,358	1,363	123,800	454.33
2013-04-12	1,354	1,388	1,354	1,379	289,400	459.67
2013-04-11	1,334	1,346	1,319	1,346	161,200	448.67
2013-04-10	1,301	1,318	1,299	1,311	114,400	437
2013-04-09	1,310	1,320	1,293	1,304	141,500	434.67
2013-04-08	1,289	1,305	1,280	1,298	215,300	432.67
2013-04-05	1,317	1,330	1,275	1,283	211,500	427.67
2013-04-04	1,290	1,300	1,264	1,300	119,600	433.33
2013-04-03	1,295	1,298	1,263	1,289	132,900	429.67
2013-04-02	1,260	1,285	1,231	1,274	205,600	424.67
2013-04-01	1,350	1,354	1,290	1,295	213,100	431.67
2013-03-29	1,384	1,385	1,348	1,349	151,500	449.67
2013-03-28	1,430	1,430	1,382	1,388	184,100	462.67
2013-03-27	1,426	1,435	1,420	1,430	123,600	476.67
2013-03-26	1,411	1,432	1,409	1,429	188,400	476.33
2013-03-25	1,407	1,421	1,401	1,415	140,800	471.67
2013-03-22	1,410	1,412	1,397	1,397	132,600	465.67
2013-03-21	1,403	1,414	1,395	1,411	172,500	470.33
2013-03-19	1,412	1,413	1,392	1,401	182,200	467
2013-03-18	1,383	1,417	1,369	1,398	225,100	466
2013-03-15	1,374	1,381	1,371	1,378	96,400	459.33
2013-03-14	1,366	1,376	1,362	1,367	142,700	455.67
2013-03-13	1,346	1,369	1,345	1,366	104,300	455.33
2013-03-12	1,377	1,378	1,353	1,354	247,300	451.33
2013-03-11	1,394	1,396	1,373	1,382	170,300	460.67
2013-03-08	1,382	1,393	1,377	1,379	145,500	459.67
2013-03-07	1,392	1,403	1,375	1,378	134,700	459.33
2013-03-06	1,398	1,411	1,377	1,392	211,600	464
2013-03-05	1,418	1,418	1,390	1,391	182,200	463.67
2013-03-04	1,407	1,415	1,399	1,409	140,500	469.67
2013-03-01	1,397	1,406	1,378	1,396	160,700	465.33
2013-02-28	1,373	1,398	1,361	1,395	209,500	465
2013-02-27	1,360	1,392	1,359	1,374	277,200	458
2013-02-26	1,351	1,366	1,343	1,355	159,400	451.67
2013-02-25	1,364	1,376	1,357	1,366	165,800	455.33
2013-02-22	1,350	1,352	1,317	1,341	265,400	447
2013-02-21	1,377	1,377	1,344	1,364	246,400	454.67
2013-02-20	1,388	1,407	1,368	1,375	166,000	458.33
2013-02-19	1,395	1,425	1,385	1,391	130,300	463.67
2013-02-18	1,355	1,395	1,355	1,393	75,900	464.33
2013-02-15	1,384	1,384	1,342	1,360	114,200	453.33
2013-02-14	1,353	1,392	1,353	1,384	101,400	461.33
2013-02-13	1,383	1,388	1,345	1,355	245,100	451.67
2013-02-12	1,404	1,423	1,389	1,395	156,000	465
2013-02-08	1,423	1,430	1,399	1,404	163,600	468
2013-02-07	1,438	1,443	1,419	1,426	184,800	475.33
2013-02-06	1,410	1,438	1,410	1,438	254,100	479.33
2013-02-05	1,416	1,427	1,393	1,397	423,300	465.67
2013-02-04	1,600	1,600	1,380	1,435	861,400	478.33
2013-02-01	1,600	1,600	1,558	1,576	243,300	525.33
2013-01-31	1,520	1,565	1,510	1,565	238,600	521.67
2013-01-30	1,513	1,530	1,504	1,522	113,900	507.33
2013-01-29	1,518	1,534	1,508	1,513	132,900	504.33
2013-01-28	1,537	1,542	1,511	1,513	208,000	504.33
2013-01-25	1,508	1,530	1,483	1,526	273,100	508.67
2013-01-24	1,456	1,499	1,451	1,493	125,900	497.67
2013-01-23	1,480	1,495	1,454	1,457	138,100	485.67
2013-01-22	1,522	1,522	1,473	1,498	229,200	499.33
2013-01-21	1,484	1,527	1,466	1,522	281,200	507.33
2013-01-18	1,449	1,500	1,440	1,483	316,500	494.33
2013-01-17	1,437	1,492	1,412	1,425	513,900	475
2013-01-16	1,470	1,472	1,426	1,435	564,900	478.33
2013-01-15	1,503	1,506	1,442	1,469	564,900	489.67
2013-01-11	1,533	1,540	1,502	1,509	182,400	503
2013-01-10	1,556	1,560	1,518	1,523	266,500	507.67
2013-01-09	1,535	1,573	1,535	1,557	169,000	519
2013-01-08	1,540	1,564	1,531	1,543	239,200	514.33
2013-01-07	1,601	1,604	1,537	1,544	241,100	514.67
2013-01-04	1,583	1,584	1,555	1,579	165,800	526.33

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 [2013年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2013年度]