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
2017-12-29	2,402	2,406	2,368	2,373	54,000	791
2017-12-28	2,421	2,421	2,373	2,376	61,700	792
2017-12-27	2,446	2,446	2,418	2,425	103,800	808.33
2017-12-26	2,422	2,482	2,407	2,425	283,700	808.33
2017-12-25	2,409	2,417	2,365	2,415	187,200	805
2017-12-22	2,418	2,429	2,389	2,407	114,300	802.33
2017-12-21	2,424	2,432	2,409	2,418	102,000	806
2017-12-20	2,410	2,448	2,410	2,443	40,800	814.33
2017-12-19	2,440	2,444	2,408	2,410	49,500	803.33
2017-12-18	2,424	2,455	2,422	2,441	55,700	813.67
2017-12-15	2,423	2,443	2,408	2,423	59,200	807.67
2017-12-14	2,393	2,444	2,391	2,439	54,900	813
2017-12-13	2,435	2,435	2,388	2,396	138,600	798.67
2017-12-12	2,468	2,480	2,416	2,429	126,900	809.67
2017-12-11	2,492	2,510	2,464	2,479	104,300	826.33
2017-12-08	2,488	2,526	2,485	2,492	78,400	830.67
2017-12-07	2,485	2,523	2,466	2,520	178,600	840
2017-12-06	2,530	2,530	2,454	2,456	105,500	818.67
2017-12-05	2,533	2,548	2,492	2,541	124,000	847
2017-12-04	2,567	2,577	2,532	2,537	103,500	845.67
2017-12-01	2,568	2,603	2,524	2,556	118,800	852
2017-11-30	2,558	2,567	2,500	2,563	164,900	854.33
2017-11-29	2,610	2,628	2,577	2,593	82,400	864.33
2017-11-28	2,630	2,630	2,595	2,604	106,100	868
2017-11-27	2,615	2,639	2,586	2,625	108,500	875
2017-11-24	2,604	2,604	2,549	2,599	70,700	866.33
2017-11-22	2,560	2,663	2,559	2,642	202,500	880.67
2017-11-21	2,520	2,553	2,484	2,542	178,100	847.33
2017-11-20	2,517	2,545	2,500	2,506	84,900	835.33
2017-11-17	2,531	2,546	2,500	2,525	99,300	841.67
2017-11-16	2,516	2,527	2,491	2,491	129,000	830.33
2017-11-15	2,492	2,528	2,457	2,506	212,500	835.33
2017-11-13	2,597	2,597	2,526	2,529	83,800	843
2017-11-10	2,519	2,607	2,512	2,601	227,300	867
2017-11-09	2,520	2,551	2,481	2,532	308,900	844
2017-11-08	2,487	2,505	2,451	2,504	234,600	834.67
2017-11-07	2,385	2,500	2,375	2,500	372,000	833.33
2017-11-06	2,600	2,618	2,375	2,404	1,045,000	801.33
2017-11-02	2,819	2,855	2,811	2,850	130,600	950
2017-11-01	2,828	2,858	2,781	2,813	119,800	937.67
2017-10-31	2,800	2,865	2,792	2,802	148,300	934
2017-10-30	2,788	2,814	2,756	2,774	100,400	924.67
2017-10-27	2,781	2,804	2,741	2,800	97,700	933.33
2017-10-26	2,761	2,819	2,761	2,781	157,100	927
2017-10-25	2,665	2,737	2,665	2,711	123,800	903.67
2017-10-24	2,634	2,669	2,600	2,651	86,900	883.67
2017-10-23	2,615	2,634	2,590	2,628	65,300	876
2017-10-20	2,549	2,595	2,537	2,574	77,700	858
2017-10-19	2,515	2,565	2,515	2,543	56,200	847.67
2017-10-18	2,546	2,546	2,499	2,516	72,100	838.67
2017-10-17	2,534	2,565	2,516	2,544	68,200	848
2017-10-16	2,565	2,565	2,533	2,553	79,100	851
2017-10-13	2,547	2,577	2,513	2,573	122,200	857.67
2017-10-12	2,590	2,607	2,532	2,571	117,600	857
2017-10-11	2,632	2,632	2,582	2,592	132,700	864
2017-10-10	2,616	2,660	2,608	2,650	54,200	883.33
2017-10-06	2,608	2,626	2,593	2,623	57,500	874.33
2017-10-05	2,627	2,666	2,599	2,601	49,000	867
2017-10-04	2,647	2,658	2,620	2,630	79,600	876.67
2017-10-03	2,681	2,692	2,631	2,638	92,200	879.33
2017-10-02	2,650	2,650	2,603	2,631	105,700	877
2017-09-29	2,657	2,657	2,593	2,621	122,100	873.67
2017-09-28	2,620	2,666	2,610	2,657	99,000	885.67
2017-09-27	2,534	2,590	2,487	2,585	117,100	861.67
2017-09-26	2,610	2,640	2,553	2,557	134,000	852.33
2017-09-25	2,630	2,643	2,596	2,599	88,200	866.33
2017-09-22	2,623	2,642	2,565	2,580	59,300	860
2017-09-21	2,654	2,670	2,621	2,622	81,000	874
2017-09-20	2,690	2,699	2,638	2,641	104,200	880.33
2017-09-19	2,730	2,730	2,668	2,690	151,700	896.67
2017-09-15	2,668	2,732	2,644	2,690	235,900	896.67
2017-09-14	2,683	2,725	2,667	2,696	184,000	898.67
2017-09-13	2,550	2,689	2,539	2,672	396,900	890.67
2017-09-12	2,465	2,466	2,425	2,454	110,300	818
2017-09-11	2,390	2,437	2,386	2,432	99,400	810.67
2017-09-08	2,350	2,380	2,349	2,367	123,000	789
2017-09-07	2,300	2,369	2,298	2,359	144,300	786.33
2017-09-06	2,262	2,299	2,254	2,270	157,000	756.67
2017-09-05	2,347	2,347	2,274	2,295	145,600	765
2017-09-04	2,360	2,383	2,327	2,342	106,700	780.67
2017-09-01	2,377	2,377	2,328	2,369	110,000	789.67
2017-08-31	2,386	2,455	2,370	2,377	173,600	792.33
2017-08-30	2,374	2,375	2,330	2,364	204,800	788
2017-08-29	2,390	2,398	2,358	2,361	116,300	787
2017-08-28	2,459	2,470	2,387	2,409	160,800	803
2017-08-25	2,414	2,461	2,400	2,459	185,200	819.67
2017-08-24	2,384	2,430	2,384	2,412	82,300	804
2017-08-23	2,400	2,405	2,382	2,392	95,000	797.33
2017-08-22	2,355	2,380	2,355	2,372	65,300	790.67
2017-08-21	2,343	2,369	2,340	2,357	67,000	785.67
2017-08-18	2,311	2,356	2,311	2,341	113,400	780.33
2017-08-17	2,312	2,368	2,297	2,361	118,200	787
2017-08-16	2,330	2,362	2,297	2,344	143,100	781.33
2017-08-15	2,334	2,356	2,324	2,346	90,500	782
2017-08-14	2,301	2,344	2,296	2,332	109,000	777.33
2017-08-10	2,324	2,360	2,317	2,351	185,400	783.67
2017-08-09	2,388	2,388	2,313	2,324	277,800	774.67
2017-08-08	2,421	2,449	2,411	2,414	134,700	804.67
2017-08-07	2,500	2,500	2,422	2,430	199,300	810
2017-08-04	2,600	2,600	2,494	2,499	143,300	833
2017-08-03	2,620	2,769	2,594	2,612	531,800	870.67
2017-08-02	2,455	2,550	2,455	2,527	143,300	842.33
2017-08-01	2,455	2,521	2,439	2,450	145,300	816.67
2017-07-31	2,496	2,540	2,493	2,493	153,600	831
2017-07-28	2,515	2,530	2,489	2,496	136,300	832
2017-07-27	2,493	2,542	2,491	2,521	87,000	840.33
2017-07-26	2,525	2,532	2,486	2,493	149,400	831
2017-07-25	2,501	2,523	2,497	2,506	92,200	835.33
2017-07-24	2,495	2,508	2,471	2,498	112,000	832.67
2017-07-21	2,463	2,550	2,463	2,528	231,300	842.67
2017-07-20	2,431	2,477	2,431	2,466	72,300	822
2017-07-19	2,456	2,468	2,427	2,446	121,900	815.33
2017-07-18	2,435	2,450	2,403	2,450	139,700	816.67
2017-07-14	2,419	2,446	2,412	2,441	115,900	813.67
2017-07-13	2,411	2,424	2,393	2,408	51,300	802.67
2017-07-12	2,395	2,419	2,386	2,403	89,100	801
2017-07-11	2,380	2,395	2,368	2,392	49,800	797.33
2017-07-10	2,390	2,392	2,364	2,374	89,400	791.33
2017-07-07	2,342	2,391	2,342	2,363	99,900	787.67
2017-07-06	2,330	2,371	2,319	2,360	118,900	786.67
2017-07-05	2,330	2,392	2,323	2,344	166,500	781.33
2017-07-04	2,382	2,426	2,313	2,327	253,800	775.67
2017-07-03	2,350	2,417	2,336	2,377	296,700	792.33
2017-06-30	2,300	2,340	2,290	2,320	143,300	773.33
2017-06-29	2,325	2,360	2,315	2,328	107,000	776
2017-06-28	2,315	2,360	2,300	2,309	141,900	769.67
2017-06-27	2,320	2,354	2,311	2,333	149,600	777.67
2017-06-26	2,297	2,320	2,287	2,307	61,400	769
2017-06-23	2,290	2,321	2,274	2,305	98,100	768.33
2017-06-22	2,316	2,316	2,270	2,284	96,700	761.33
2017-06-21	2,310	2,373	2,309	2,312	195,900	770.67
2017-06-20	2,280	2,313	2,278	2,300	101,600	766.67
2017-06-19	2,260	2,280	2,243	2,254	70,200	751.33
2017-06-16	2,239	2,286	2,227	2,251	240,900	750.33
2017-06-15	2,270	2,271	2,209	2,239	208,000	746.33
2017-06-14	2,308	2,337	2,300	2,300	153,800	766.67
2017-06-13	2,247	2,305	2,223	2,280	250,000	760
2017-06-12	2,285	2,285	2,238	2,265	165,300	755
2017-06-09	2,276	2,290	2,237	2,238	111,000	746
2017-06-08	2,256	2,298	2,252	2,269	167,300	756.33
2017-06-07	2,201	2,242	2,173	2,237	117,400	745.67
2017-06-06	2,230	2,238	2,194	2,202	94,900	734
2017-06-05	2,223	2,236	2,195	2,231	133,200	743.67
2017-06-02	2,238	2,243	2,207	2,223	184,800	741
2017-06-01	2,276	2,292	2,221	2,227	243,100	742.33
2017-05-31	2,162	2,295	2,161	2,283	420,700	761
2017-05-30	2,099	2,170	2,091	2,169	157,000	723
2017-05-29	2,100	2,125	2,098	2,100	69,100	700
2017-05-26	2,134	2,137	2,104	2,106	84,100	702
2017-05-25	2,173	2,182	2,124	2,134	162,700	711.33
2017-05-24	2,171	2,194	2,155	2,189	139,200	729.67
2017-05-23	2,128	2,161	2,126	2,129	109,800	709.67
2017-05-22	2,105	2,162	2,092	2,128	234,500	709.33
2017-05-19	2,065	2,081	2,048	2,080	162,400	693.33
2017-05-18	2,061	2,086	2,052	2,065	238,700	688.33
2017-05-17	2,031	2,113	2,025	2,095	798,300	698.33
2017-05-16	2,009	2,038	1,981	1,981	771,500	660.33
2017-05-15	2,048	2,113	2,027	2,064	258,200	688
2017-05-12	2,264	2,265	1,982	2,078	259,500	692.67
2017-05-11	2,200	2,247	2,192	2,241	104,500	747
2017-05-10	2,231	2,244	2,206	2,212	121,300	737.33
2017-05-09	2,241	2,253	2,215	2,222	137,800	740.67
2017-05-08	2,240	2,274	2,226	2,257	294,000	752.33
2017-05-02	2,176	2,199	2,170	2,184	91,900	728
2017-05-01	2,149	2,188	2,144	2,173	101,700	724.33
2017-04-28	2,162	2,168	2,128	2,149	122,600	716.33
2017-04-27	2,125	2,172	2,124	2,155	136,300	718.33
2017-04-26	2,115	2,152	2,112	2,149	162,500	716.33
2017-04-25	2,053	2,101	2,048	2,094	135,500	698
2017-04-24	2,083	2,091	2,052	2,072	117,500	690.67
2017-04-21	2,060	2,064	2,032	2,058	84,200	686
2017-04-20	2,020	2,056	2,013	2,029	137,900	676.33
2017-04-19	1,979	2,016	1,979	2,008	87,600	669.33
2017-04-18	2,018	2,041	1,998	2,013	67,100	671
2017-04-17	1,984	2,005	1,968	1,995	95,200	665
2017-04-14	1,976	2,007	1,967	1,989	74,600	663
2017-04-13	1,960	1,989	1,929	1,987	186,600	662.33
2017-04-12	2,025	2,031	1,983	2,002	206,600	667.33
2017-04-11	2,064	2,069	2,035	2,048	143,900	682.67
2017-04-10	2,100	2,100	2,046	2,087	168,700	695.67
2017-04-07	2,076	2,100	2,067	2,084	130,300	694.67
2017-04-06	2,118	2,127	2,074	2,075	130,400	691.67
2017-04-05	2,131	2,145	2,084	2,136	238,500	712
2017-04-04	2,180	2,199	2,119	2,139	180,400	713
2017-04-03	2,246	2,246	2,186	2,206	77,300	735.33
2017-03-31	2,255	2,284	2,234	2,234	152,200	744.67
2017-03-30	2,226	2,273	2,219	2,245	120,600	748.33
2017-03-29	2,259	2,269	2,237	2,254	92,800	751.33
2017-03-28	2,254	2,293	2,254	2,285	128,200	761.67
2017-03-27	2,253	2,254	2,218	2,237	133,300	745.67
2017-03-24	2,270	2,289	2,261	2,272	105,800	757.33
2017-03-23	2,277	2,283	2,255	2,271	82,700	757
2017-03-22	2,299	2,316	2,284	2,288	89,000	762.67
2017-03-21	2,340	2,355	2,320	2,349	73,600	783
2017-03-17	2,337	2,369	2,310	2,350	138,600	783.33
2017-03-16	2,305	2,380	2,281	2,373	191,900	791
2017-03-15	2,371	2,378	2,324	2,331	236,700	777
2017-03-14	2,386	2,399	2,357	2,381	209,900	793.67
2017-03-13	2,445	2,445	2,380	2,399	139,500	799.67
2017-03-10	2,465	2,488	2,447	2,459	115,300	819.67
2017-03-09	2,408	2,470	2,408	2,463	126,800	821
2017-03-08	2,388	2,422	2,355	2,406	173,800	802
2017-03-07	2,475	2,475	2,359	2,390	268,600	796.67
2017-03-06	2,498	2,520	2,475	2,490	146,000	830
2017-03-03	2,520	2,521	2,477	2,507	143,300	835.67
2017-03-02	2,545	2,545	2,512	2,537	143,000	845.67
2017-03-01	2,482	2,505	2,449	2,502	154,100	834
2017-02-28	2,500	2,522	2,483	2,488	99,700	829.33
2017-02-27	2,498	2,519	2,449	2,486	113,000	828.67
2017-02-24	2,546	2,546	2,491	2,516	100,800	838.67
2017-02-23	2,625	2,630	2,556	2,569	60,400	856.33
2017-02-22	2,600	2,626	2,599	2,614	73,600	871.33
2017-02-21	2,602	2,603	2,581	2,592	54,000	864
2017-02-20	2,600	2,615	2,564	2,589	108,900	863
2017-02-17	2,642	2,650	2,590	2,614	148,600	871.33
2017-02-16	2,719	2,719	2,666	2,672	76,800	890.67
2017-02-15	2,702	2,723	2,668	2,715	110,700	905
2017-02-14	2,689	2,736	2,669	2,672	77,600	890.67
2017-02-13	2,655	2,728	2,655	2,667	136,900	889
2017-02-10	2,615	2,621	2,566	2,619	132,100	873
2017-02-09	2,624	2,680	2,584	2,585	200,700	861.67
2017-02-08	2,637	2,664	2,595	2,648	183,900	882.67
2017-02-07	2,638	2,638	2,516	2,568	500,900	856
2017-02-06	2,643	2,691	2,607	2,662	432,600	887.33
2017-02-03	2,782	2,800	2,587	2,649	569,000	883
2017-02-02	2,562	2,598	2,550	2,582	193,700	860.67
2017-02-01	2,490	2,613	2,475	2,612	290,100	870.67
2017-01-31	2,461	2,498	2,444	2,480	104,500	826.67
2017-01-30	2,475	2,517	2,470	2,505	204,100	835
2017-01-27	2,460	2,506	2,454	2,475	273,800	825
2017-01-26	2,365	2,481	2,365	2,453	247,600	817.67
2017-01-25	2,282	2,336	2,265	2,335	125,500	778.33
2017-01-24	2,265	2,295	2,251	2,281	104,000	760.33
2017-01-23	2,245	2,300	2,235	2,284	134,600	761.33
2017-01-20	2,219	2,254	2,215	2,245	125,500	748.33
2017-01-19	2,217	2,243	2,216	2,223	109,000	741
2017-01-18	2,200	2,205	2,140	2,202	116,300	734
2017-01-17	2,220	2,249	2,206	2,210	94,300	736.67
2017-01-16	2,270	2,273	2,211	2,220	132,000	740
2017-01-13	2,199	2,285	2,195	2,272	163,200	757.33
2017-01-12	2,238	2,242	2,190	2,208	122,800	736
2017-01-11	2,201	2,233	2,200	2,230	80,200	743.33
2017-01-10	2,188	2,219	2,177	2,208	68,200	736
2017-01-06	2,225	2,235	2,191	2,207	103,000	735.67
2017-01-05	2,250	2,250	2,191	2,244	133,800	748
2017-01-04	2,195	2,250	2,170	2,250	135,800	750

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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]

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]