5384 (株)フジミインコーポレーテッドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,767	1,799	1,738	1,763	131,800	587.67
2014-12-29	1,790	1,825	1,773	1,798	95,100	599.33
2014-12-26	1,778	1,789	1,756	1,783	82,600	594.33
2014-12-25	1,780	1,780	1,748	1,762	73,400	587.33
2014-12-24	1,790	1,799	1,763	1,785	79,300	595
2014-12-22	1,792	1,801	1,755	1,779	73,400	593
2014-12-19	1,823	1,823	1,765	1,791	87,800	597
2014-12-18	1,770	1,798	1,753	1,782	73,800	594
2014-12-17	1,718	1,757	1,718	1,723	64,200	574.33
2014-12-16	1,722	1,757	1,710	1,745	79,800	581.67
2014-12-15	1,760	1,793	1,752	1,762	66,400	587.33
2014-12-12	1,792	1,816	1,775	1,776	101,900	592
2014-12-11	1,764	1,795	1,751	1,784	200,700	594.67
2014-12-10	1,808	1,840	1,785	1,804	103,100	601.33
2014-12-09	1,841	1,925	1,840	1,847	188,000	615.67
2014-12-08	1,900	1,927	1,819	1,872	202,500	624
2014-12-05	1,817	1,874	1,812	1,872	624,000	624
2014-12-04	1,820	1,850	1,796	1,811	124,100	603.67
2014-12-03	1,835	1,838	1,800	1,811	154,400	603.67
2014-12-02	1,780	1,840	1,758	1,835	208,200	611.67
2014-12-01	1,668	1,797	1,663	1,794	349,200	598
2014-11-28	1,633	1,680	1,618	1,654	267,200	551.33
2014-11-27	1,568	1,631	1,566	1,617	188,400	539
2014-11-26	1,615	1,615	1,574	1,574	85,500	524.67
2014-11-25	1,631	1,653	1,603	1,607	175,900	535.67
2014-11-21	1,622	1,662	1,585	1,657	405,800	552.33
2014-11-20	1,537	1,554	1,500	1,502	119,600	500.67
2014-11-19	1,536	1,566	1,530	1,532	82,100	510.67
2014-11-18	1,544	1,559	1,521	1,528	108,000	509.33
2014-11-17	1,618	1,620	1,538	1,544	84,900	514.67
2014-11-14	1,586	1,615	1,568	1,614	147,400	538
2014-11-13	1,543	1,569	1,527	1,562	89,800	520.67
2014-11-12	1,535	1,564	1,524	1,545	90,700	515
2014-11-11	1,528	1,539	1,492	1,519	110,300	506.33
2014-11-10	1,509	1,525	1,496	1,517	132,900	505.67
2014-11-07	1,553	1,560	1,524	1,528	150,400	509.33
2014-11-06	1,592	1,594	1,543	1,548	170,500	516
2014-11-05	1,589	1,613	1,560	1,591	237,200	530.33
2014-11-04	1,560	1,592	1,494	1,503	197,300	501
2014-10-31	1,511	1,546	1,491	1,527	103,000	509
2014-10-30	1,557	1,563	1,504	1,510	122,000	503.33
2014-10-29	1,512	1,555	1,505	1,548	67,200	516
2014-10-28	1,485	1,509	1,480	1,501	38,500	500.33
2014-10-27	1,533	1,536	1,498	1,500	76,800	500
2014-10-24	1,541	1,551	1,516	1,531	40,100	510.33
2014-10-23	1,512	1,538	1,512	1,525	58,600	508.33
2014-10-22	1,471	1,552	1,470	1,548	87,900	516
2014-10-21	1,466	1,486	1,445	1,448	74,300	482.67
2014-10-20	1,419	1,488	1,419	1,466	126,100	488.67
2014-10-17	1,373	1,463	1,358	1,373	204,400	457.67
2014-10-16	1,373	1,380	1,350	1,351	63,400	450.33
2014-10-15	1,404	1,430	1,388	1,401	70,300	467
2014-10-14	1,406	1,425	1,386	1,388	78,900	462.67
2014-10-10	1,467	1,484	1,444	1,447	74,900	482.33
2014-10-09	1,505	1,512	1,485	1,505	55,500	501.67
2014-10-08	1,499	1,535	1,486	1,488	99,600	496
2014-10-07	1,538	1,552	1,511	1,514	45,900	504.67
2014-10-06	1,545	1,549	1,522	1,533	55,200	511
2014-10-03	1,484	1,536	1,484	1,532	54,500	510.67
2014-10-02	1,502	1,516	1,496	1,498	55,800	499.33
2014-10-01	1,541	1,573	1,534	1,536	53,700	512
2014-09-30	1,579	1,580	1,542	1,554	56,900	518
2014-09-29	1,644	1,644	1,579	1,590	56,600	530
2014-09-26	1,599	1,623	1,587	1,622	64,900	540.67
2014-09-25	1,606	1,622	1,587	1,618	61,800	539.33
2014-09-24	1,596	1,613	1,583	1,587	62,000	529
2014-09-22	1,646	1,652	1,608	1,620	50,700	540
2014-09-19	1,660	1,664	1,637	1,644	127,300	548
2014-09-18	1,643	1,660	1,639	1,654	92,100	551.33
2014-09-17	1,641	1,641	1,615	1,621	17,000	540.33
2014-09-16	1,617	1,639	1,602	1,632	67,500	544
2014-09-12	1,655	1,655	1,591	1,607	171,700	535.67
2014-09-11	1,634	1,666	1,610	1,629	101,400	543
2014-09-10	1,595	1,629	1,582	1,623	76,100	541
2014-09-09	1,612	1,612	1,590	1,597	30,300	532.33
2014-09-08	1,588	1,612	1,572	1,604	61,500	534.67
2014-09-05	1,602	1,611	1,573	1,589	47,900	529.67
2014-09-04	1,606	1,630	1,596	1,600	76,500	533.33
2014-09-03	1,620	1,626	1,596	1,607	63,300	535.67
2014-09-02	1,630	1,643	1,607	1,614	71,500	538
2014-09-01	1,595	1,637	1,595	1,637	126,300	545.67
2014-08-29	1,592	1,592	1,570	1,589	48,700	529.67
2014-08-28	1,585	1,593	1,578	1,592	50,400	530.67
2014-08-27	1,555	1,580	1,555	1,578	33,800	526
2014-08-26	1,569	1,580	1,558	1,574	34,200	524.67
2014-08-25	1,575	1,575	1,530	1,573	31,800	524.33
2014-08-22	1,580	1,580	1,539	1,544	56,100	514.67
2014-08-21	1,562	1,590	1,561	1,571	88,800	523.67
2014-08-20	1,563	1,571	1,551	1,555	57,700	518.33
2014-08-19	1,556	1,563	1,533	1,559	48,500	519.67
2014-08-18	1,563	1,574	1,543	1,546	40,400	515.33
2014-08-15	1,554	1,576	1,530	1,567	79,500	522.33
2014-08-14	1,543	1,554	1,540	1,544	55,800	514.67
2014-08-13	1,548	1,554	1,513	1,548	91,400	516
2014-08-12	1,535	1,549	1,511	1,546	93,000	515.33
2014-08-11	1,530	1,534	1,497	1,531	73,300	510.33
2014-08-08	1,545	1,549	1,525	1,528	64,300	509.33
2014-08-07	1,502	1,554	1,502	1,550	87,200	516.67
2014-08-06	1,543	1,555	1,512	1,521	132,900	507
2014-08-05	1,536	1,573	1,536	1,544	84,300	514.67
2014-08-04	1,610	1,620	1,534	1,540	431,500	513.33
2014-08-01	1,434	1,439	1,411	1,429	38,000	476.33
2014-07-31	1,460	1,460	1,430	1,434	33,600	478
2014-07-30	1,448	1,475	1,446	1,465	69,400	488.33
2014-07-29	1,418	1,448	1,418	1,445	41,300	481.67
2014-07-28	1,382	1,416	1,364	1,414	34,000	471.33
2014-07-25	1,377	1,383	1,351	1,374	70,400	458
2014-07-24	1,402	1,404	1,375	1,389	43,900	463
2014-07-23	1,377	1,418	1,377	1,406	54,100	468.67
2014-07-22	1,365	1,385	1,365	1,373	36,000	457.67
2014-07-18	1,378	1,381	1,365	1,372	30,900	457.33
2014-07-17	1,407	1,415	1,398	1,408	34,900	469.33
2014-07-16	1,412	1,431	1,412	1,423	35,900	474.33
2014-07-15	1,400	1,427	1,400	1,412	45,800	470.67
2014-07-14	1,364	1,391	1,358	1,390	20,100	463.33
2014-07-11	1,346	1,379	1,346	1,369	43,300	456.33
2014-07-10	1,381	1,384	1,347	1,350	72,700	450
2014-07-09	1,393	1,412	1,388	1,391	28,600	463.67
2014-07-08	1,412	1,434	1,397	1,423	42,500	474.33
2014-07-07	1,442	1,442	1,405	1,412	49,300	470.67
2014-07-04	1,445	1,455	1,429	1,442	69,900	480.67
2014-07-03	1,464	1,467	1,415	1,428	70,800	476
2014-07-02	1,480	1,488	1,454	1,471	105,700	490.33
2014-07-01	1,429	1,488	1,424	1,480	277,100	493.33
2014-06-30	1,370	1,439	1,359	1,423	286,400	474.33
2014-06-27	1,352	1,379	1,337	1,359	183,000	453
2014-06-26	1,353	1,386	1,350	1,352	122,400	450.67
2014-06-25	1,317	1,345	1,309	1,327	65,200	442.33
2014-06-24	1,293	1,341	1,291	1,334	73,700	444.67
2014-06-23	1,320	1,323	1,287	1,316	107,300	438.67
2014-06-20	1,229	1,333	1,228	1,331	289,700	443.67
2014-06-19	1,212	1,231	1,205	1,230	95,600	410
2014-06-18	1,175	1,206	1,175	1,200	58,100	400
2014-06-17	1,160	1,175	1,154	1,172	88,300	390.67
2014-06-16	1,174	1,186	1,161	1,162	68,500	387.33
2014-06-13	1,158	1,168	1,154	1,164	91,600	388
2014-06-12	1,166	1,177	1,156	1,174	46,100	391.33
2014-06-11	1,158	1,192	1,158	1,187	53,400	395.67
2014-06-10	1,163	1,185	1,156	1,158	40,800	386
2014-06-09	1,191	1,200	1,162	1,168	66,400	389.33
2014-06-06	1,218	1,228	1,187	1,191	52,700	397
2014-06-05	1,250	1,267	1,219	1,240	62,800	413.33
2014-06-04	1,170	1,263	1,164	1,249	95,100	416.33
2014-06-03	1,185	1,189	1,170	1,174	25,300	391.33
2014-06-02	1,180	1,190	1,164	1,181	31,300	393.67
2014-05-30	1,184	1,184	1,168	1,179	28,400	393
2014-05-29	1,160	1,190	1,160	1,184	34,700	394.67
2014-05-28	1,125	1,181	1,120	1,169	100,100	389.67
2014-05-27	1,110	1,131	1,109	1,114	65,000	371.33
2014-05-26	1,120	1,131	1,104	1,110	94,800	370
2014-05-23	1,140	1,146	1,126	1,130	78,500	376.67
2014-05-22	1,168	1,172	1,151	1,154	43,200	384.67
2014-05-21	1,165	1,185	1,165	1,180	25,200	393.33
2014-05-20	1,175	1,204	1,175	1,189	34,900	396.33
2014-05-19	1,149	1,170	1,126	1,155	35,300	385
2014-05-16	1,200	1,203	1,130	1,149	42,300	383
2014-05-15	1,202	1,208	1,197	1,207	26,400	402.33
2014-05-14	1,178	1,206	1,169	1,202	26,300	400.67
2014-05-13	1,164	1,190	1,158	1,163	18,700	387.67
2014-05-12	1,125	1,194	1,116	1,142	54,300	380.67
2014-05-09	1,110	1,156	1,110	1,144	42,900	381.33
2014-05-08	1,122	1,177	1,122	1,130	21,400	376.67
2014-05-07	1,163	1,173	1,121	1,124	37,300	374.67
2014-05-02	1,186	1,192	1,166	1,179	17,200	393
2014-05-01	1,210	1,225	1,167	1,177	37,300	392.33
2014-04-30	1,223	1,226	1,175	1,180	30,100	393.33
2014-04-28	1,234	1,247	1,204	1,207	26,700	402.33
2014-04-25	1,221	1,240	1,213	1,228	17,800	409.33
2014-04-24	1,247	1,250	1,218	1,219	12,300	406.33
2014-04-23	1,230	1,232	1,224	1,227	8,200	409
2014-04-22	1,230	1,239	1,223	1,227	10,900	409
2014-04-21	1,238	1,246	1,228	1,229	14,100	409.67
2014-04-18	1,250	1,257	1,219	1,226	26,900	408.67
2014-04-17	1,249	1,270	1,216	1,220	34,000	406.67
2014-04-16	1,236	1,248	1,231	1,243	25,900	414.33
2014-04-15	1,231	1,247	1,217	1,220	37,700	406.67
2014-04-14	1,205	1,218	1,198	1,201	31,300	400.33
2014-04-11	1,210	1,238	1,205	1,209	40,300	403
2014-04-10	1,245	1,261	1,224	1,227	55,400	409
2014-04-09	1,258	1,273	1,244	1,247	53,200	415.67
2014-04-08	1,265	1,273	1,255	1,257	22,400	419
2014-04-07	1,283	1,289	1,272	1,279	33,100	426.33
2014-04-04	1,295	1,303	1,283	1,291	23,800	430.33
2014-04-03	1,304	1,318	1,301	1,303	29,900	434.33
2014-04-02	1,295	1,330	1,294	1,305	53,900	435
2014-04-01	1,285	1,295	1,272	1,290	35,200	430
2014-03-31	1,264	1,292	1,260	1,287	127,700	429
2014-03-28	1,302	1,304	1,283	1,295	73,000	431.67
2014-03-27	1,322	1,339	1,273	1,315	150,300	438.33
2014-03-26	1,381	1,403	1,340	1,340	199,500	446.67
2014-03-25	1,322	1,400	1,322	1,380	192,600	460
2014-03-24	1,210	1,316	1,210	1,295	128,000	431.67
2014-03-20	1,238	1,259	1,202	1,203	89,400	401
2014-03-19	1,263	1,276	1,241	1,250	48,100	416.67
2014-03-18	1,274	1,281	1,236	1,248	69,000	416
2014-03-17	1,258	1,272	1,240	1,249	116,200	416.33
2014-03-14	1,257	1,270	1,224	1,257	194,300	419
2014-03-13	1,209	1,248	1,201	1,233	72,400	411
2014-03-12	1,223	1,236	1,203	1,222	60,000	407.33
2014-03-11	1,240	1,245	1,222	1,241	61,400	413.67
2014-03-10	1,220	1,246	1,215	1,240	57,300	413.33
2014-03-07	1,201	1,230	1,197	1,220	40,000	406.67
2014-03-06	1,178	1,205	1,178	1,189	36,700	396.33
2014-03-05	1,190	1,214	1,177	1,184	45,000	394.67
2014-03-04	1,131	1,187	1,123	1,183	128,500	394.33
2014-03-03	1,125	1,132	1,090	1,101	47,000	367
2014-02-28	1,129	1,147	1,129	1,142	42,200	380.67
2014-02-27	1,135	1,148	1,132	1,134	25,300	378
2014-02-26	1,146	1,169	1,128	1,150	46,000	383.33
2014-02-25	1,123	1,149	1,123	1,146	52,300	382
2014-02-24	1,126	1,130	1,094	1,115	66,400	371.67
2014-02-21	1,115	1,133	1,115	1,126	60,700	375.33
2014-02-20	1,135	1,149	1,094	1,102	63,100	367.33
2014-02-19	1,146	1,165	1,130	1,142	52,200	380.67
2014-02-18	1,139	1,169	1,131	1,151	85,000	383.67
2014-02-17	1,147	1,161	1,122	1,155	73,700	385
2014-02-14	1,155	1,174	1,124	1,139	78,500	379.67
2014-02-13	1,170	1,173	1,137	1,151	78,100	383.67
2014-02-12	1,160	1,170	1,149	1,165	53,500	388.33
2014-02-10	1,128	1,146	1,112	1,134	58,400	378
2014-02-07	1,100	1,123	1,091	1,120	72,900	373.33
2014-02-06	1,120	1,120	1,068	1,077	121,400	359
2014-02-05	1,131	1,152	1,105	1,121	136,700	373.67
2014-02-04	1,181	1,186	1,119	1,119	111,200	373
2014-02-03	1,253	1,272	1,240	1,242	62,500	414
2014-01-31	1,269	1,286	1,248	1,268	72,300	422.67
2014-01-30	1,273	1,296	1,263	1,279	58,000	426.33
2014-01-29	1,280	1,294	1,262	1,293	30,600	431
2014-01-28	1,300	1,300	1,260	1,264	53,400	421.33
2014-01-27	1,299	1,325	1,283	1,299	94,700	433
2014-01-24	1,280	1,324	1,280	1,314	103,500	438
2014-01-23	1,322	1,332	1,292	1,294	127,100	431.33
2014-01-22	1,327	1,327	1,302	1,322	48,200	440.67
2014-01-21	1,318	1,337	1,318	1,323	23,600	441
2014-01-20	1,328	1,343	1,312	1,317	39,200	439
2014-01-17	1,328	1,332	1,308	1,320	36,800	440
2014-01-16	1,351	1,373	1,322	1,327	69,700	442.33
2014-01-15	1,348	1,365	1,339	1,353	65,500	451
2014-01-14	1,327	1,357	1,316	1,332	109,700	444
2014-01-10	1,355	1,355	1,322	1,352	135,800	450.67
2014-01-09	1,387	1,390	1,345	1,370	52,200	456.67
2014-01-08	1,377	1,387	1,367	1,384	65,300	461.33
2014-01-07	1,371	1,377	1,346	1,361	152,500	453.67
2014-01-06	1,370	1,383	1,349	1,382	132,700	460.67

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

5384 (株)フジミインコーポレーテッド の時系列データ [2014年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2014年度]