5384 (株)フジミインコーポレーテッドの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,135	2,195	2,128	2,187	66,500	729
2016-12-29	2,170	2,170	2,112	2,134	86,800	711.33
2016-12-28	2,200	2,215	2,185	2,190	84,100	730
2016-12-27	2,185	2,200	2,150	2,186	69,700	728.67
2016-12-26	2,189	2,229	2,180	2,186	90,200	728.67
2016-12-22	2,155	2,169	2,127	2,168	67,400	722.67
2016-12-21	2,200	2,209	2,157	2,176	164,800	725.33
2016-12-20	2,178	2,202	2,146	2,197	138,200	732.33
2016-12-19	2,250	2,254	2,173	2,189	167,600	729.67
2016-12-16	2,237	2,265	2,229	2,239	89,000	746.33
2016-12-15	2,203	2,228	2,194	2,217	82,900	739
2016-12-14	2,210	2,227	2,188	2,202	90,600	734
2016-12-13	2,201	2,201	2,173	2,198	67,300	732.67
2016-12-12	2,231	2,237	2,175	2,202	110,600	734
2016-12-09	2,181	2,238	2,178	2,222	148,900	740.67
2016-12-08	2,245	2,293	2,193	2,231	179,100	743.67
2016-12-07	2,165	2,227	2,153	2,220	212,900	740
2016-12-06	2,119	2,180	2,109	2,156	311,100	718.67
2016-12-05	2,057	2,093	2,057	2,088	159,200	696
2016-12-02	2,050	2,094	2,050	2,079	258,800	693
2016-12-01	2,000	2,073	1,993	2,057	248,900	685.67
2016-11-30	1,941	1,987	1,938	1,978	140,400	659.33
2016-11-29	1,947	1,956	1,921	1,934	63,100	644.67
2016-11-28	1,953	1,971	1,935	1,961	80,300	653.67
2016-11-25	1,975	1,980	1,953	1,959	89,300	653
2016-11-24	1,990	1,990	1,963	1,966	69,900	655.33
2016-11-22	1,980	1,984	1,954	1,971	78,700	657
2016-11-21	2,002	2,002	1,967	1,974	83,000	658
2016-11-18	1,967	2,016	1,964	2,002	162,500	667.33
2016-11-17	1,966	1,976	1,912	1,949	250,700	649.67
2016-11-16	2,024	2,102	1,986	2,007	403,600	669
2016-11-15	1,929	2,003	1,929	1,997	310,500	665.67
2016-11-14	1,866	1,925	1,851	1,904	233,300	634.67
2016-11-11	1,884	1,895	1,853	1,867	144,200	622.33
2016-11-10	1,823	1,920	1,823	1,868	331,100	622.67
2016-11-09	1,808	1,838	1,735	1,743	261,300	581
2016-11-08	1,817	1,823	1,793	1,797	145,200	599
2016-11-07	1,807	1,834	1,807	1,827	474,900	609
2016-11-04	1,695	1,826	1,685	1,825	700,200	608.33
2016-11-02	1,605	1,625	1,570	1,580	220,800	526.67
2016-11-01	1,625	1,642	1,617	1,632	95,400	544
2016-10-31	1,653	1,675	1,631	1,636	140,700	545.33
2016-10-28	1,638	1,650	1,626	1,644	89,400	548
2016-10-27	1,637	1,650	1,620	1,638	122,100	546
2016-10-26	1,598	1,651	1,586	1,645	173,800	548.33
2016-10-25	1,578	1,610	1,578	1,601	183,800	533.67
2016-10-24	1,550	1,576	1,548	1,570	191,600	523.33
2016-10-21	1,538	1,574	1,531	1,551	118,200	517
2016-10-20	1,519	1,534	1,506	1,528	128,500	509.33
2016-10-19	1,510	1,528	1,503	1,525	107,800	508.33
2016-10-17	1,482	1,486	1,463	1,484	131,200	494.67
2016-10-13	1,478	1,490	1,462	1,482	159,600	494
2016-10-12	1,489	1,502	1,469	1,481	159,800	493.67
2016-10-11	1,505	1,513	1,489	1,497	105,200	499
2016-10-07	1,520	1,520	1,501	1,517	46,500	505.67
2016-10-06	1,525	1,525	1,488	1,513	90,800	504.33
2016-10-05	1,531	1,540	1,493	1,505	205,800	501.67
2016-10-04	1,532	1,564	1,500	1,526	116,600	508.67
2016-10-03	1,542	1,582	1,525	1,532	197,700	510.67
2016-09-30	1,497	1,539	1,466	1,517	128,800	505.67
2016-09-29	1,475	1,510	1,468	1,498	144,000	499.33
2016-09-28	1,454	1,470	1,437	1,467	71,200	489
2016-09-27	1,427	1,477	1,400	1,477	108,400	492.33
2016-09-26	1,450	1,467	1,442	1,444	78,400	481.33
2016-09-23	1,445	1,458	1,430	1,446	60,900	482
2016-09-21	1,400	1,444	1,383	1,441	90,400	480.33
2016-09-20	1,388	1,417	1,373	1,400	71,300	466.67
2016-09-16	1,388	1,420	1,388	1,401	41,400	467
2016-09-15	1,381	1,394	1,363	1,391	69,800	463.67
2016-09-14	1,400	1,420	1,384	1,401	81,700	467
2016-09-13	1,426	1,441	1,413	1,416	69,300	472
2016-09-12	1,412	1,423	1,397	1,408	52,500	469.33
2016-09-09	1,430	1,456	1,424	1,437	100,500	479
2016-09-08	1,416	1,438	1,407	1,430	84,900	476.67
2016-09-07	1,375	1,420	1,375	1,416	62,000	472
2016-09-06	1,371	1,420	1,365	1,401	96,700	467
2016-09-05	1,369	1,381	1,361	1,372	61,000	457.33
2016-09-02	1,362	1,368	1,352	1,359	53,400	453
2016-09-01	1,380	1,381	1,363	1,368	58,800	456
2016-08-31	1,351	1,391	1,351	1,381	91,600	460.33
2016-08-30	1,337	1,349	1,324	1,346	56,700	448.67
2016-08-29	1,349	1,349	1,333	1,344	60,700	448
2016-08-26	1,336	1,344	1,316	1,322	72,300	440.67
2016-08-25	1,318	1,331	1,312	1,325	39,000	441.67
2016-08-24	1,313	1,336	1,313	1,317	54,400	439
2016-08-23	1,323	1,323	1,295	1,304	118,900	434.67
2016-08-22	1,274	1,335	1,274	1,332	167,000	444
2016-08-19	1,248	1,268	1,247	1,262	98,300	420.67
2016-08-18	1,254	1,268	1,245	1,247	51,100	415.67
2016-08-17	1,262	1,270	1,243	1,259	119,600	419.67
2016-08-16	1,318	1,330	1,260	1,262	193,100	420.67
2016-08-15	1,318	1,345	1,318	1,320	97,200	440
2016-08-12	1,282	1,313	1,271	1,311	123,400	437
2016-08-10	1,290	1,298	1,270	1,277	130,100	425.67
2016-08-09	1,291	1,292	1,263	1,281	246,800	427
2016-08-08	1,320	1,326	1,246	1,261	316,400	420.33
2016-08-05	1,305	1,347	1,294	1,316	350,600	438.67
2016-08-04	1,401	1,403	1,307	1,317	482,800	439
2016-08-03	1,489	1,489	1,389	1,418	553,200	472.67
2016-08-02	1,690	1,734	1,659	1,689	223,600	563
2016-08-01	1,723	1,723	1,695	1,710	99,500	570
2016-07-29	1,692	1,750	1,670	1,742	208,500	580.67
2016-07-28	1,653	1,730	1,653	1,697	145,800	565.67
2016-07-27	1,655	1,689	1,643	1,666	78,400	555.33
2016-07-26	1,662	1,668	1,625	1,636	51,400	545.33
2016-07-25	1,680	1,698	1,651	1,662	77,100	554
2016-07-22	1,620	1,693	1,619	1,682	120,100	560.67
2016-07-21	1,638	1,649	1,620	1,643	91,600	547.67
2016-07-20	1,611	1,647	1,596	1,621	71,000	540.33
2016-07-19	1,578	1,611	1,578	1,605	39,600	535
2016-07-15	1,576	1,606	1,571	1,590	72,400	530
2016-07-14	1,571	1,572	1,545	1,570	65,800	523.33
2016-07-13	1,602	1,606	1,559	1,564	36,400	521.33
2016-07-12	1,567	1,596	1,557	1,563	46,600	521
2016-07-11	1,472	1,541	1,472	1,531	49,600	510.33
2016-07-08	1,485	1,485	1,435	1,435	56,800	478.33
2016-07-07	1,486	1,504	1,463	1,471	45,600	490.33
2016-07-06	1,490	1,520	1,467	1,491	104,000	497
2016-07-05	1,498	1,527	1,487	1,522	55,100	507.33
2016-07-04	1,529	1,529	1,477	1,504	85,300	501.33
2016-07-01	1,496	1,564	1,496	1,548	133,100	516
2016-06-30	1,493	1,512	1,479	1,492	85,700	497.33
2016-06-29	1,514	1,520	1,484	1,493	79,100	497.67
2016-06-28	1,470	1,508	1,443	1,492	106,600	497.33
2016-06-27	1,523	1,535	1,493	1,504	61,300	501.33
2016-06-24	1,622	1,627	1,472	1,497	121,400	499
2016-06-23	1,571	1,595	1,552	1,587	40,900	529
2016-06-22	1,594	1,603	1,556	1,561	70,700	520.33
2016-06-21	1,550	1,619	1,523	1,583	122,900	527.67
2016-06-20	1,563	1,611	1,557	1,566	118,800	522
2016-06-17	1,541	1,570	1,513	1,525	268,500	508.33
2016-06-16	1,607	1,615	1,513	1,518	123,300	506
2016-06-15	1,586	1,653	1,586	1,617	90,400	539
2016-06-14	1,588	1,601	1,556	1,582	55,100	527.33
2016-06-13	1,641	1,653	1,583	1,584	124,100	528
2016-06-10	1,695	1,697	1,658	1,693	77,500	564.33
2016-06-09	1,698	1,710	1,682	1,695	55,800	565
2016-06-08	1,700	1,705	1,674	1,700	129,100	566.67
2016-06-07	1,709	1,724	1,704	1,709	56,500	569.67
2016-06-06	1,691	1,713	1,654	1,698	136,900	566
2016-06-03	1,717	1,767	1,717	1,744	137,000	581.33
2016-06-02	1,768	1,781	1,665	1,712	224,500	570.67
2016-06-01	1,788	1,824	1,771	1,783	85,600	594.33
2016-05-31	1,783	1,797	1,765	1,794	92,400	598
2016-05-30	1,755	1,789	1,744	1,783	95,100	594.33
2016-05-27	1,755	1,763	1,729	1,738	92,200	579.33
2016-05-26	1,810	1,816	1,767	1,773	142,500	591
2016-05-25	1,751	1,827	1,738	1,796	221,600	598.67
2016-05-24	1,739	1,745	1,687	1,693	68,700	564.33
2016-05-23	1,727	1,760	1,713	1,748	122,800	582.67
2016-05-20	1,728	1,782	1,712	1,738	125,900	579.33
2016-05-19	1,735	1,750	1,691	1,706	58,800	568.67
2016-05-18	1,790	1,797	1,708	1,721	117,200	573.67
2016-05-17	1,710	1,810	1,707	1,797	230,300	599
2016-05-16	1,655	1,707	1,654	1,676	116,900	558.67
2016-05-13	1,657	1,678	1,634	1,650	162,900	550
2016-05-12	1,678	1,685	1,636	1,649	121,700	549.67
2016-05-11	1,666	1,683	1,607	1,683	429,000	561
2016-05-10	1,440	1,499	1,437	1,490	104,600	496.67
2016-05-09	1,431	1,463	1,413	1,438	96,400	479.33
2016-05-06	1,435	1,459	1,418	1,427	91,700	475.67
2016-05-02	1,406	1,447	1,406	1,441	72,800	480.33
2016-04-28	1,519	1,536	1,464	1,466	116,900	488.67
2016-04-27	1,515	1,523	1,488	1,514	87,900	504.67
2016-04-26	1,502	1,522	1,491	1,511	97,500	503.67
2016-04-25	1,504	1,519	1,487	1,509	79,400	503
2016-04-22	1,501	1,508	1,476	1,504	148,300	501.33
2016-04-21	1,512	1,530	1,511	1,516	80,200	505.33
2016-04-20	1,508	1,522	1,492	1,496	109,800	498.67
2016-04-19	1,475	1,519	1,475	1,513	105,500	504.33
2016-04-18	1,427	1,463	1,427	1,452	85,000	484
2016-04-15	1,490	1,505	1,475	1,477	82,700	492.33
2016-04-14	1,482	1,500	1,476	1,500	110,200	500
2016-04-13	1,445	1,484	1,445	1,456	86,700	485.33
2016-04-12	1,386	1,426	1,383	1,422	99,200	474
2016-04-11	1,396	1,401	1,362	1,399	89,800	466.33
2016-04-08	1,331	1,417	1,329	1,399	115,100	466.33
2016-04-07	1,362	1,394	1,350	1,358	113,300	452.67
2016-04-06	1,363	1,374	1,348	1,364	117,000	454.67
2016-04-05	1,435	1,441	1,361	1,369	227,700	456.33
2016-04-04	1,437	1,483	1,425	1,442	162,800	480.67
2016-04-01	1,500	1,501	1,420	1,427	167,300	475.67
2016-03-31	1,464	1,522	1,464	1,500	126,300	500
2016-03-30	1,479	1,481	1,453	1,459	105,300	486.33
2016-03-29	1,451	1,491	1,448	1,483	61,500	494.33
2016-03-28	1,495	1,512	1,460	1,479	80,800	493
2016-03-25	1,482	1,488	1,454	1,485	225,000	495
2016-03-24	1,504	1,512	1,463	1,471	149,400	490.33
2016-03-23	1,501	1,514	1,490	1,509	161,200	503
2016-03-22	1,516	1,524	1,472	1,504	166,200	501.33
2016-03-18	1,492	1,524	1,487	1,510	242,800	503.33
2016-03-17	1,461	1,502	1,458	1,472	179,100	490.67
2016-03-16	1,434	1,465	1,428	1,455	157,300	485
2016-03-15	1,431	1,450	1,425	1,432	137,700	477.33
2016-03-14	1,397	1,428	1,392	1,421	126,400	473.67
2016-03-11	1,328	1,376	1,325	1,370	152,400	456.67
2016-03-10	1,350	1,366	1,338	1,358	137,900	452.67
2016-03-09	1,346	1,353	1,312	1,325	144,400	441.67
2016-03-08	1,371	1,381	1,327	1,364	123,700	454.67
2016-03-07	1,400	1,407	1,376	1,377	117,400	459
2016-03-04	1,342	1,425	1,342	1,375	208,900	458.33
2016-03-03	1,321	1,343	1,321	1,342	150,400	447.33
2016-03-02	1,319	1,360	1,303	1,330	436,100	443.33
2016-03-01	1,213	1,227	1,164	1,190	116,200	396.67
2016-02-29	1,221	1,250	1,218	1,222	214,000	407.33
2016-02-26	1,196	1,214	1,187	1,206	140,600	402
2016-02-25	1,137	1,182	1,137	1,175	110,800	391.67
2016-02-24	1,130	1,156	1,108	1,130	161,600	376.67
2016-02-23	1,176	1,190	1,139	1,147	134,400	382.33
2016-02-22	1,172	1,185	1,158	1,165	102,700	388.33
2016-02-19	1,190	1,200	1,166	1,179	67,900	393
2016-02-18	1,171	1,198	1,168	1,187	121,800	395.67
2016-02-17	1,192	1,211	1,133	1,150	143,700	383.33
2016-02-16	1,182	1,215	1,160	1,192	308,800	397.33
2016-02-15	1,173	1,196	1,142	1,192	225,700	397.33
2016-02-12	1,119	1,135	1,085	1,104	319,400	368
2016-02-10	1,158	1,167	1,120	1,143	131,400	381
2016-02-09	1,189	1,189	1,150	1,154	162,000	384.67
2016-02-08	1,209	1,239	1,191	1,217	109,700	405.67
2016-02-05	1,210	1,228	1,190	1,224	108,500	408
2016-02-04	1,220	1,241	1,212	1,226	262,400	408.67
2016-02-03	1,386	1,390	1,221	1,243	462,800	414.33
2016-02-02	1,541	1,575	1,464	1,476	178,300	492
2016-02-01	1,540	1,602	1,540	1,581	129,600	527
2016-01-29	1,475	1,525	1,445	1,521	283,300	507
2016-01-28	1,538	1,556	1,476	1,476	227,200	492
2016-01-27	1,549	1,564	1,538	1,561	86,700	520.33
2016-01-26	1,541	1,554	1,513	1,521	108,800	507
2016-01-25	1,560	1,584	1,535	1,578	50,100	526
2016-01-22	1,495	1,533	1,481	1,529	115,700	509.67
2016-01-21	1,488	1,544	1,451	1,454	91,700	484.67
2016-01-20	1,540	1,567	1,510	1,513	125,900	504.33
2016-01-19	1,553	1,596	1,542	1,558	67,300	519.33
2016-01-18	1,538	1,582	1,521	1,574	54,200	524.67
2016-01-15	1,637	1,652	1,572	1,583	94,500	527.67
2016-01-14	1,597	1,613	1,581	1,608	60,700	536
2016-01-13	1,581	1,637	1,581	1,627	47,800	542.33
2016-01-12	1,600	1,633	1,575	1,578	90,800	526
2016-01-08	1,614	1,677	1,614	1,622	82,900	540.67
2016-01-07	1,660	1,680	1,615	1,625	89,500	541.67
2016-01-06	1,673	1,692	1,633	1,642	67,900	547.33
2016-01-05	1,650	1,673	1,642	1,665	57,300	555
2016-01-04	1,656	1,694	1,653	1,660	67,000	553.33

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 [2016年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2016年度]