5384 (株)フジミインコーポレーテッド の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,4022,4062,3682,37354,000791
2017-12-282,4212,4212,3732,37661,700792
2017-12-272,4462,4462,4182,425103,800808.33
2017-12-262,4222,4822,4072,425283,700808.33
2017-12-252,4092,4172,3652,415187,200805
2017-12-222,4182,4292,3892,407114,300802.33
2017-12-212,4242,4322,4092,418102,000806
2017-12-202,4102,4482,4102,44340,800814.33
2017-12-192,4402,4442,4082,41049,500803.33
2017-12-182,4242,4552,4222,44155,700813.67
2017-12-152,4232,4432,4082,42359,200807.67
2017-12-142,3932,4442,3912,43954,900813
2017-12-132,4352,4352,3882,396138,600798.67
2017-12-122,4682,4802,4162,429126,900809.67
2017-12-112,4922,5102,4642,479104,300826.33
2017-12-082,4882,5262,4852,49278,400830.67
2017-12-072,4852,5232,4662,520178,600840
2017-12-062,5302,5302,4542,456105,500818.67
2017-12-052,5332,5482,4922,541124,000847
2017-12-042,5672,5772,5322,537103,500845.67
2017-12-012,5682,6032,5242,556118,800852
2017-11-302,5582,5672,5002,563164,900854.33
2017-11-292,6102,6282,5772,59382,400864.33
2017-11-282,6302,6302,5952,604106,100868
2017-11-272,6152,6392,5862,625108,500875
2017-11-242,6042,6042,5492,59970,700866.33
2017-11-222,5602,6632,5592,642202,500880.67
2017-11-212,5202,5532,4842,542178,100847.33
2017-11-202,5172,5452,5002,50684,900835.33
2017-11-172,5312,5462,5002,52599,300841.67
2017-11-162,5162,5272,4912,491129,000830.33
2017-11-152,4922,5282,4572,506212,500835.33
2017-11-132,5972,5972,5262,52983,800843
2017-11-102,5192,6072,5122,601227,300867
2017-11-092,5202,5512,4812,532308,900844
2017-11-082,4872,5052,4512,504234,600834.67
2017-11-072,3852,5002,3752,500372,000833.33
2017-11-062,6002,6182,3752,4041,045,000801.33
2017-11-022,8192,8552,8112,850130,600950
2017-11-012,8282,8582,7812,813119,800937.67
2017-10-312,8002,8652,7922,802148,300934
2017-10-302,7882,8142,7562,774100,400924.67
2017-10-272,7812,8042,7412,80097,700933.33
2017-10-262,7612,8192,7612,781157,100927
2017-10-252,6652,7372,6652,711123,800903.67
2017-10-242,6342,6692,6002,65186,900883.67
2017-10-232,6152,6342,5902,62865,300876
2017-10-202,5492,5952,5372,57477,700858
2017-10-192,5152,5652,5152,54356,200847.67
2017-10-182,5462,5462,4992,51672,100838.67
2017-10-172,5342,5652,5162,54468,200848
2017-10-162,5652,5652,5332,55379,100851
2017-10-132,5472,5772,5132,573122,200857.67
2017-10-122,5902,6072,5322,571117,600857
2017-10-112,6322,6322,5822,592132,700864
2017-10-102,6162,6602,6082,65054,200883.33
2017-10-062,6082,6262,5932,62357,500874.33
2017-10-052,6272,6662,5992,60149,000867
2017-10-042,6472,6582,6202,63079,600876.67
2017-10-032,6812,6922,6312,63892,200879.33
2017-10-022,6502,6502,6032,631105,700877
2017-09-292,6572,6572,5932,621122,100873.67
2017-09-282,6202,6662,6102,65799,000885.67
2017-09-272,5342,5902,4872,585117,100861.67
2017-09-262,6102,6402,5532,557134,000852.33
2017-09-252,6302,6432,5962,59988,200866.33
2017-09-222,6232,6422,5652,58059,300860
2017-09-212,6542,6702,6212,62281,000874
2017-09-202,6902,6992,6382,641104,200880.33
2017-09-192,7302,7302,6682,690151,700896.67
2017-09-152,6682,7322,6442,690235,900896.67
2017-09-142,6832,7252,6672,696184,000898.67
2017-09-132,5502,6892,5392,672396,900890.67
2017-09-122,4652,4662,4252,454110,300818
2017-09-112,3902,4372,3862,43299,400810.67
2017-09-082,3502,3802,3492,367123,000789
2017-09-072,3002,3692,2982,359144,300786.33
2017-09-062,2622,2992,2542,270157,000756.67
2017-09-052,3472,3472,2742,295145,600765
2017-09-042,3602,3832,3272,342106,700780.67
2017-09-012,3772,3772,3282,369110,000789.67
2017-08-312,3862,4552,3702,377173,600792.33
2017-08-302,3742,3752,3302,364204,800788
2017-08-292,3902,3982,3582,361116,300787
2017-08-282,4592,4702,3872,409160,800803
2017-08-252,4142,4612,4002,459185,200819.67
2017-08-242,3842,4302,3842,41282,300804
2017-08-232,4002,4052,3822,39295,000797.33
2017-08-222,3552,3802,3552,37265,300790.67
2017-08-212,3432,3692,3402,35767,000785.67
2017-08-182,3112,3562,3112,341113,400780.33
2017-08-172,3122,3682,2972,361118,200787
2017-08-162,3302,3622,2972,344143,100781.33
2017-08-152,3342,3562,3242,34690,500782
2017-08-142,3012,3442,2962,332109,000777.33
2017-08-102,3242,3602,3172,351185,400783.67
2017-08-092,3882,3882,3132,324277,800774.67
2017-08-082,4212,4492,4112,414134,700804.67
2017-08-072,5002,5002,4222,430199,300810
2017-08-042,6002,6002,4942,499143,300833
2017-08-032,6202,7692,5942,612531,800870.67
2017-08-022,4552,5502,4552,527143,300842.33
2017-08-012,4552,5212,4392,450145,300816.67
2017-07-312,4962,5402,4932,493153,600831
2017-07-282,5152,5302,4892,496136,300832
2017-07-272,4932,5422,4912,52187,000840.33
2017-07-262,5252,5322,4862,493149,400831
2017-07-252,5012,5232,4972,50692,200835.33
2017-07-242,4952,5082,4712,498112,000832.67
2017-07-212,4632,5502,4632,528231,300842.67
2017-07-202,4312,4772,4312,46672,300822
2017-07-192,4562,4682,4272,446121,900815.33
2017-07-182,4352,4502,4032,450139,700816.67
2017-07-142,4192,4462,4122,441115,900813.67
2017-07-132,4112,4242,3932,40851,300802.67
2017-07-122,3952,4192,3862,40389,100801
2017-07-112,3802,3952,3682,39249,800797.33
2017-07-102,3902,3922,3642,37489,400791.33
2017-07-072,3422,3912,3422,36399,900787.67
2017-07-062,3302,3712,3192,360118,900786.67
2017-07-052,3302,3922,3232,344166,500781.33
2017-07-042,3822,4262,3132,327253,800775.67
2017-07-032,3502,4172,3362,377296,700792.33
2017-06-302,3002,3402,2902,320143,300773.33
2017-06-292,3252,3602,3152,328107,000776
2017-06-282,3152,3602,3002,309141,900769.67
2017-06-272,3202,3542,3112,333149,600777.67
2017-06-262,2972,3202,2872,30761,400769
2017-06-232,2902,3212,2742,30598,100768.33
2017-06-222,3162,3162,2702,28496,700761.33
2017-06-212,3102,3732,3092,312195,900770.67
2017-06-202,2802,3132,2782,300101,600766.67
2017-06-192,2602,2802,2432,25470,200751.33
2017-06-162,2392,2862,2272,251240,900750.33
2017-06-152,2702,2712,2092,239208,000746.33
2017-06-142,3082,3372,3002,300153,800766.67
2017-06-132,2472,3052,2232,280250,000760
2017-06-122,2852,2852,2382,265165,300755
2017-06-092,2762,2902,2372,238111,000746
2017-06-082,2562,2982,2522,269167,300756.33
2017-06-072,2012,2422,1732,237117,400745.67
2017-06-062,2302,2382,1942,20294,900734
2017-06-052,2232,2362,1952,231133,200743.67
2017-06-022,2382,2432,2072,223184,800741
2017-06-012,2762,2922,2212,227243,100742.33
2017-05-312,1622,2952,1612,283420,700761
2017-05-302,0992,1702,0912,169157,000723
2017-05-292,1002,1252,0982,10069,100700
2017-05-262,1342,1372,1042,10684,100702
2017-05-252,1732,1822,1242,134162,700711.33
2017-05-242,1712,1942,1552,189139,200729.67
2017-05-232,1282,1612,1262,129109,800709.67
2017-05-222,1052,1622,0922,128234,500709.33
2017-05-192,0652,0812,0482,080162,400693.33
2017-05-182,0612,0862,0522,065238,700688.33
2017-05-172,0312,1132,0252,095798,300698.33
2017-05-162,0092,0381,9811,981771,500660.33
2017-05-152,0482,1132,0272,064258,200688
2017-05-122,2642,2651,9822,078259,500692.67
2017-05-112,2002,2472,1922,241104,500747
2017-05-102,2312,2442,2062,212121,300737.33
2017-05-092,2412,2532,2152,222137,800740.67
2017-05-082,2402,2742,2262,257294,000752.33
2017-05-022,1762,1992,1702,18491,900728
2017-05-012,1492,1882,1442,173101,700724.33
2017-04-282,1622,1682,1282,149122,600716.33
2017-04-272,1252,1722,1242,155136,300718.33
2017-04-262,1152,1522,1122,149162,500716.33
2017-04-252,0532,1012,0482,094135,500698
2017-04-242,0832,0912,0522,072117,500690.67
2017-04-212,0602,0642,0322,05884,200686
2017-04-202,0202,0562,0132,029137,900676.33
2017-04-191,9792,0161,9792,00887,600669.33
2017-04-182,0182,0411,9982,01367,100671
2017-04-171,9842,0051,9681,99595,200665
2017-04-141,9762,0071,9671,98974,600663
2017-04-131,9601,9891,9291,987186,600662.33
2017-04-122,0252,0311,9832,002206,600667.33
2017-04-112,0642,0692,0352,048143,900682.67
2017-04-102,1002,1002,0462,087168,700695.67
2017-04-072,0762,1002,0672,084130,300694.67
2017-04-062,1182,1272,0742,075130,400691.67
2017-04-052,1312,1452,0842,136238,500712
2017-04-042,1802,1992,1192,139180,400713
2017-04-032,2462,2462,1862,20677,300735.33
2017-03-312,2552,2842,2342,234152,200744.67
2017-03-302,2262,2732,2192,245120,600748.33
2017-03-292,2592,2692,2372,25492,800751.33
2017-03-282,2542,2932,2542,285128,200761.67
2017-03-272,2532,2542,2182,237133,300745.67
2017-03-242,2702,2892,2612,272105,800757.33
2017-03-232,2772,2832,2552,27182,700757
2017-03-222,2992,3162,2842,28889,000762.67
2017-03-212,3402,3552,3202,34973,600783
2017-03-172,3372,3692,3102,350138,600783.33
2017-03-162,3052,3802,2812,373191,900791
2017-03-152,3712,3782,3242,331236,700777
2017-03-142,3862,3992,3572,381209,900793.67
2017-03-132,4452,4452,3802,399139,500799.67
2017-03-102,4652,4882,4472,459115,300819.67
2017-03-092,4082,4702,4082,463126,800821
2017-03-082,3882,4222,3552,406173,800802
2017-03-072,4752,4752,3592,390268,600796.67
2017-03-062,4982,5202,4752,490146,000830
2017-03-032,5202,5212,4772,507143,300835.67
2017-03-022,5452,5452,5122,537143,000845.67
2017-03-012,4822,5052,4492,502154,100834
2017-02-282,5002,5222,4832,48899,700829.33
2017-02-272,4982,5192,4492,486113,000828.67
2017-02-242,5462,5462,4912,516100,800838.67
2017-02-232,6252,6302,5562,56960,400856.33
2017-02-222,6002,6262,5992,61473,600871.33
2017-02-212,6022,6032,5812,59254,000864
2017-02-202,6002,6152,5642,589108,900863
2017-02-172,6422,6502,5902,614148,600871.33
2017-02-162,7192,7192,6662,67276,800890.67
2017-02-152,7022,7232,6682,715110,700905
2017-02-142,6892,7362,6692,67277,600890.67
2017-02-132,6552,7282,6552,667136,900889
2017-02-102,6152,6212,5662,619132,100873
2017-02-092,6242,6802,5842,585200,700861.67
2017-02-082,6372,6642,5952,648183,900882.67
2017-02-072,6382,6382,5162,568500,900856
2017-02-062,6432,6912,6072,662432,600887.33
2017-02-032,7822,8002,5872,649569,000883
2017-02-022,5622,5982,5502,582193,700860.67
2017-02-012,4902,6132,4752,612290,100870.67
2017-01-312,4612,4982,4442,480104,500826.67
2017-01-302,4752,5172,4702,505204,100835
2017-01-272,4602,5062,4542,475273,800825
2017-01-262,3652,4812,3652,453247,600817.67
2017-01-252,2822,3362,2652,335125,500778.33
2017-01-242,2652,2952,2512,281104,000760.33
2017-01-232,2452,3002,2352,284134,600761.33
2017-01-202,2192,2542,2152,245125,500748.33
2017-01-192,2172,2432,2162,223109,000741
2017-01-182,2002,2052,1402,202116,300734
2017-01-172,2202,2492,2062,21094,300736.67
2017-01-162,2702,2732,2112,220132,000740
2017-01-132,1992,2852,1952,272163,200757.33
2017-01-122,2382,2422,1902,208122,800736
2017-01-112,2012,2332,2002,23080,200743.33
2017-01-102,1882,2192,1772,20868,200736
2017-01-062,2252,2352,1912,207103,000735.67
2017-01-052,2502,2502,1912,244133,800748
2017-01-042,1952,2502,1702,250135,800750

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