5384 (株)フジミインコーポレーテッドの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,103	2,150	2,099	2,109	74,600	703
2018-12-27	2,162	2,178	2,068	2,101	180,300	700.33
2018-12-26	2,072	2,100	2,011	2,045	129,900	681.67
2018-12-25	2,000	2,057	1,945	2,044	139,700	681.33
2018-12-21	2,103	2,125	2,040	2,055	89,800	685
2018-12-20	2,153	2,174	2,101	2,103	83,600	701
2018-12-19	2,145	2,209	2,135	2,191	105,800	730.33
2018-12-18	2,150	2,194	2,143	2,155	76,200	718.33
2018-12-17	2,181	2,213	2,164	2,196	60,300	732
2018-12-14	2,274	2,285	2,172	2,181	217,300	727
2018-12-13	2,235	2,303	2,235	2,276	168,300	758.67
2018-12-12	2,160	2,215	2,148	2,203	146,100	734.33
2018-12-11	2,181	2,181	2,119	2,130	112,500	710
2018-12-10	2,217	2,217	2,147	2,177	109,300	725.67
2018-12-07	2,245	2,261	2,216	2,252	99,300	750.67
2018-12-06	2,361	2,361	2,236	2,246	178,800	748.67
2018-12-05	2,351	2,389	2,339	2,359	82,400	786.33
2018-12-04	2,469	2,487	2,381	2,425	127,500	808.33
2018-12-03	2,443	2,516	2,429	2,508	116,800	836
2018-11-30	2,410	2,453	2,391	2,436	103,300	812
2018-11-29	2,440	2,459	2,400	2,425	152,700	808.33
2018-11-28	2,416	2,427	2,384	2,422	93,600	807.33
2018-11-27	2,393	2,419	2,381	2,404	92,400	801.33
2018-11-26	2,371	2,409	2,364	2,397	51,600	799
2018-11-22	2,411	2,411	2,355	2,390	65,200	796.67
2018-11-21	2,353	2,388	2,313	2,385	118,500	795
2018-11-20	2,393	2,403	2,351	2,393	140,800	797.67
2018-11-19	2,430	2,461	2,422	2,443	87,200	814.33
2018-11-16	2,484	2,532	2,440	2,442	53,200	814
2018-11-15	2,460	2,504	2,440	2,479	52,300	826.33
2018-11-14	2,514	2,537	2,465	2,468	87,200	822.67
2018-11-13	2,500	2,500	2,403	2,484	111,400	828
2018-11-12	2,601	2,613	2,539	2,544	67,500	848
2018-11-09	2,616	2,645	2,589	2,611	160,300	870.33
2018-11-08	2,585	2,623	2,548	2,562	128,400	854
2018-11-07	2,554	2,616	2,524	2,535	142,100	845
2018-11-06	2,609	2,624	2,525	2,539	169,400	846.33
2018-11-05	2,490	2,630	2,412	2,608	392,500	869.33
2018-11-02	2,666	2,700	2,599	2,690	251,400	896.67
2018-11-01	2,587	2,687	2,582	2,645	197,400	881.67
2018-10-31	2,498	2,585	2,486	2,579	155,200	859.67
2018-10-30	2,318	2,452	2,318	2,427	155,100	809
2018-10-29	2,433	2,436	2,355	2,358	112,100	786
2018-10-26	2,434	2,476	2,415	2,446	200,200	815.33
2018-10-25	2,393	2,417	2,369	2,384	232,000	794.67
2018-10-24	2,582	2,584	2,475	2,501	173,800	833.67
2018-10-23	2,619	2,622	2,551	2,582	204,700	860.67
2018-10-22	2,690	2,701	2,623	2,672	171,700	890.67
2018-10-19	2,700	2,750	2,672	2,740	67,000	913.33
2018-10-18	2,860	2,861	2,734	2,744	142,400	914.67
2018-10-17	2,704	2,861	2,704	2,835	237,000	945
2018-10-16	2,649	2,678	2,592	2,672	175,300	890.67
2018-10-15	2,715	2,715	2,649	2,655	108,400	885
2018-10-12	2,657	2,744	2,657	2,722	127,600	907.33
2018-10-11	2,676	2,705	2,645	2,657	114,100	885.67
2018-10-10	2,752	2,820	2,693	2,810	148,200	936.67
2018-10-09	2,877	2,877	2,734	2,737	96,100	912.33
2018-10-05	2,903	2,933	2,890	2,910	85,900	970
2018-10-04	2,977	2,985	2,888	2,934	91,500	978
2018-10-03	3,025	3,045	2,938	2,941	73,700	980.33
2018-10-02	3,060	3,080	3,005	3,015	59,700	1,005
2018-10-01	2,972	3,060	2,953	3,025	89,300	1,008.33
2018-09-28	2,948	2,985	2,935	2,952	88,500	984
2018-09-27	2,973	2,973	2,921	2,951	90,700	983.67
2018-09-26	2,991	3,030	2,964	2,976	133,900	992
2018-09-25	3,080	3,100	3,040	3,065	116,400	1,021.67
2018-09-21	3,050	3,085	2,982	3,080	170,700	1,026.67
2018-09-20	2,998	3,055	2,985	3,050	145,000	1,016.67
2018-09-19	2,923	2,971	2,899	2,970	84,400	990
2018-09-18	2,893	2,907	2,846	2,850	96,800	950
2018-09-14	2,841	2,912	2,841	2,893	68,000	964.33
2018-09-13	2,841	2,858	2,778	2,806	78,900	935.33
2018-09-12	2,879	2,905	2,848	2,862	89,000	954
2018-09-11	2,900	2,901	2,842	2,854	66,800	951.33
2018-09-10	2,885	2,916	2,872	2,893	66,800	964.33
2018-09-07	2,879	2,888	2,810	2,865	71,200	955
2018-09-06	2,910	2,938	2,904	2,921	68,800	973.67
2018-09-05	2,982	3,020	2,918	2,919	72,800	973
2018-09-04	2,954	2,975	2,935	2,959	53,900	986.33
2018-09-03	3,030	3,030	2,919	2,943	56,900	981
2018-08-31	3,000	3,040	2,985	2,998	45,700	999.33
2018-08-30	3,080	3,100	3,005	3,025	80,200	1,008.33
2018-08-29	2,955	3,080	2,955	3,065	132,000	1,021.67
2018-08-28	2,970	2,980	2,934	2,955	61,200	985
2018-08-27	2,850	2,948	2,850	2,932	69,300	977.33
2018-08-24	2,857	2,861	2,816	2,854	47,500	951.33
2018-08-23	2,811	2,858	2,810	2,847	91,100	949
2018-08-22	2,760	2,790	2,750	2,781	72,600	927
2018-08-21	2,753	2,796	2,752	2,767	91,600	922.33
2018-08-20	2,781	2,796	2,754	2,761	51,800	920.33
2018-08-17	2,795	2,818	2,781	2,807	37,600	935.67
2018-08-16	2,836	2,846	2,766	2,790	69,400	930
2018-08-15	2,885	2,898	2,841	2,862	45,100	954
2018-08-14	2,910	2,942	2,883	2,901	70,500	967
2018-08-13	2,973	2,983	2,874	2,875	80,100	958.33
2018-08-10	3,005	3,040	2,974	2,987	95,300	995.67
2018-08-09	2,995	3,035	2,948	3,005	135,100	1,001.67
2018-08-08	3,100	3,105	3,010	3,045	126,900	1,015
2018-08-07	3,115	3,115	3,040	3,080	152,600	1,026.67
2018-08-06	2,955	3,050	2,942	2,992	211,200	997.33
2018-08-03	3,210	3,270	2,965	3,025	747,300	1,008.33
2018-08-02	2,850	2,850	2,758	2,793	73,400	931
2018-08-01	2,799	2,839	2,785	2,828	60,600	942.67
2018-07-31	2,762	2,815	2,745	2,781	119,200	927
2018-07-30	2,787	2,854	2,773	2,820	103,300	940
2018-07-27	2,772	2,843	2,761	2,837	71,200	945.67
2018-07-26	2,712	2,792	2,712	2,787	142,100	929
2018-07-25	2,677	2,677	2,638	2,649	64,400	883
2018-07-24	2,675	2,745	2,664	2,688	144,900	896
2018-07-23	2,620	2,675	2,605	2,638	95,400	879.33
2018-07-20	2,600	2,633	2,594	2,621	79,700	873.67
2018-07-19	2,530	2,600	2,530	2,576	49,300	858.67
2018-07-18	2,544	2,558	2,524	2,535	44,500	845
2018-07-17	2,570	2,570	2,510	2,516	75,400	838.67
2018-07-13	2,566	2,637	2,566	2,572	70,000	857.33
2018-07-12	2,541	2,560	2,541	2,542	60,100	847.33
2018-07-11	2,520	2,572	2,496	2,557	81,600	852.33
2018-07-10	2,490	2,554	2,490	2,532	100,800	844
2018-07-09	2,455	2,478	2,420	2,469	46,900	823
2018-07-06	2,474	2,492	2,380	2,455	182,700	818.33
2018-07-05	2,584	2,623	2,445	2,474	180,600	824.67
2018-07-04	2,440	2,461	2,403	2,416	82,400	805.33
2018-07-03	2,440	2,460	2,427	2,448	92,600	816
2018-07-02	2,450	2,491	2,430	2,443	111,200	814.33
2018-06-29	2,378	2,470	2,371	2,455	119,800	818.33
2018-06-28	2,425	2,464	2,420	2,428	79,200	809.33
2018-06-27	2,441	2,495	2,426	2,475	57,600	825
2018-06-26	2,440	2,453	2,406	2,448	95,300	816
2018-06-25	2,475	2,475	2,432	2,440	59,400	813.33
2018-06-22	2,447	2,484	2,436	2,475	131,000	825
2018-06-21	2,514	2,534	2,460	2,464	111,800	821.33
2018-06-20	2,556	2,576	2,478	2,514	139,000	838
2018-06-19	2,581	2,609	2,548	2,556	103,400	852
2018-06-18	2,650	2,666	2,601	2,618	96,200	872.67
2018-06-15	2,705	2,729	2,643	2,646	90,300	882
2018-06-14	2,717	2,717	2,676	2,697	71,300	899
2018-06-13	2,791	2,791	2,713	2,738	87,800	912.67
2018-06-12	2,884	2,885	2,784	2,791	159,700	930.33
2018-06-11	2,900	2,945	2,853	2,858	104,400	952.67
2018-06-08	2,817	2,882	2,814	2,870	199,100	956.67
2018-06-07	2,735	2,868	2,732	2,836	176,900	945.33
2018-06-06	2,725	2,736	2,676	2,681	108,900	893.67
2018-06-05	2,687	2,721	2,634	2,721	118,800	907
2018-06-04	2,718	2,741	2,674	2,723	172,400	907.67
2018-06-01	2,682	2,718	2,615	2,620	219,500	873.33
2018-05-31	2,646	2,713	2,634	2,674	325,600	891.33
2018-05-30	2,429	2,457	2,405	2,450	58,800	816.67
2018-05-29	2,492	2,494	2,442	2,476	49,700	825.33
2018-05-28	2,492	2,520	2,476	2,492	50,100	830.67
2018-05-25	2,495	2,520	2,474	2,491	46,800	830.33
2018-05-24	2,518	2,518	2,465	2,496	65,300	832
2018-05-23	2,510	2,519	2,462	2,500	107,700	833.33
2018-05-22	2,585	2,585	2,518	2,530	75,400	843.33
2018-05-21	2,593	2,613	2,573	2,584	49,300	861.33
2018-05-18	2,607	2,613	2,569	2,583	60,200	861
2018-05-17	2,580	2,627	2,580	2,595	62,000	865
2018-05-16	2,605	2,626	2,554	2,579	127,700	859.67
2018-05-15	2,648	2,712	2,622	2,641	202,100	880.33
2018-05-14	2,450	2,725	2,440	2,669	691,900	889.67
2018-05-11	2,328	2,374	2,327	2,338	99,300	779.33
2018-05-10	2,308	2,340	2,306	2,325	76,200	775
2018-05-09	2,319	2,349	2,315	2,326	73,400	775.33
2018-05-08	2,359	2,380	2,308	2,312	99,400	770.67
2018-05-07	2,370	2,370	2,336	2,360	35,800	786.67
2018-05-02	2,377	2,387	2,343	2,357	54,600	785.67
2018-05-01	2,365	2,410	2,335	2,375	79,700	791.67
2018-04-27	2,368	2,394	2,353	2,374	74,100	791.33
2018-04-26	2,400	2,400	2,380	2,387	59,100	795.67
2018-04-25	2,342	2,401	2,341	2,392	83,300	797.33
2018-04-24	2,346	2,379	2,346	2,360	106,300	786.67
2018-04-23	2,301	2,344	2,294	2,325	46,100	775
2018-04-20	2,333	2,368	2,292	2,306	146,400	768.67
2018-04-19	2,309	2,354	2,302	2,333	51,600	777.67
2018-04-18	2,252	2,311	2,252	2,297	59,300	765.67
2018-04-17	2,239	2,259	2,214	2,248	72,500	749.33
2018-04-16	2,247	2,259	2,224	2,252	50,600	750.67
2018-04-13	2,217	2,267	2,217	2,251	71,900	750.33
2018-04-12	2,211	2,225	2,175	2,214	74,400	738
2018-04-11	2,195	2,228	2,155	2,210	99,100	736.67
2018-04-10	2,135	2,171	2,111	2,166	107,700	722
2018-04-09	2,143	2,150	2,095	2,140	167,100	713.33
2018-04-06	2,208	2,208	2,142	2,144	217,800	714.67
2018-04-05	2,229	2,255	2,214	2,231	123,700	743.67
2018-04-04	2,213	2,216	2,160	2,215	155,500	738.33
2018-04-03	2,233	2,249	2,178	2,206	277,900	735.33
2018-03-30	2,299	2,313	2,289	2,305	36,900	768.33
2018-03-29	2,298	2,320	2,234	2,269	56,600	756.33
2018-03-28	2,251	2,257	2,224	2,248	54,100	749.33
2018-03-27	2,287	2,304	2,271	2,304	92,600	768
2018-03-26	2,180	2,240	2,161	2,240	100,500	746.67
2018-03-23	2,256	2,256	2,198	2,204	87,900	734.67
2018-03-22	2,318	2,332	2,275	2,315	110,000	771.67
2018-03-20	2,316	2,326	2,292	2,316	77,300	772
2018-03-19	2,358	2,375	2,315	2,323	95,500	774.33
2018-03-16	2,400	2,400	2,364	2,375	93,500	791.67
2018-03-15	2,420	2,441	2,385	2,398	78,800	799.33
2018-03-14	2,412	2,460	2,412	2,443	50,800	814.33
2018-03-13	2,446	2,446	2,396	2,434	123,700	811.33
2018-03-12	2,451	2,492	2,434	2,455	61,600	818.33
2018-03-09	2,446	2,450	2,395	2,416	72,700	805.33
2018-03-08	2,433	2,433	2,373	2,388	45,300	796
2018-03-07	2,432	2,432	2,381	2,389	52,700	796.33
2018-03-06	2,436	2,474	2,429	2,432	46,500	810.67
2018-03-05	2,466	2,475	2,379	2,390	83,500	796.67
2018-03-02	2,480	2,493	2,439	2,464	100,800	821.33
2018-03-01	2,616	2,616	2,534	2,539	96,600	846.33
2018-02-28	2,611	2,640	2,594	2,616	70,900	872
2018-02-27	2,626	2,629	2,587	2,610	92,300	870
2018-02-26	2,577	2,604	2,568	2,600	64,000	866.67
2018-02-23	2,578	2,590	2,526	2,552	66,400	850.67
2018-02-22	2,587	2,587	2,535	2,551	48,200	850.33
2018-02-21	2,631	2,644	2,580	2,592	80,900	864
2018-02-20	2,618	2,639	2,589	2,628	53,800	876
2018-02-19	2,607	2,621	2,590	2,618	44,200	872.67
2018-02-16	2,580	2,615	2,548	2,553	90,500	851
2018-02-15	2,615	2,670	2,548	2,550	116,500	850
2018-02-14	2,659	2,659	2,550	2,595	162,400	865
2018-02-13	2,668	2,712	2,649	2,666	255,600	888.67
2018-02-09	2,569	2,622	2,550	2,594	192,200	864.67
2018-02-08	2,640	2,693	2,615	2,676	245,900	892
2018-02-07	2,565	2,644	2,545	2,591	213,200	863.67
2018-02-06	2,439	2,454	2,365	2,443	331,500	814.33
2018-02-05	2,749	2,834	2,561	2,639	632,900	879.67
2018-02-02	2,560	2,577	2,532	2,549	278,200	849.67
2018-02-01	2,620	2,620	2,490	2,510	229,100	836.67
2018-01-31	2,504	2,637	2,504	2,606	263,100	868.67
2018-01-30	2,552	2,561	2,497	2,507	126,200	835.67
2018-01-29	2,468	2,575	2,468	2,560	255,900	853.33
2018-01-26	2,433	2,477	2,433	2,437	111,900	812.33
2018-01-25	2,415	2,448	2,399	2,433	123,900	811
2018-01-24	2,419	2,442	2,396	2,422	88,600	807.33
2018-01-23	2,375	2,429	2,375	2,421	86,100	807
2018-01-22	2,373	2,373	2,348	2,367	43,900	789
2018-01-19	2,360	2,388	2,357	2,375	60,300	791.67
2018-01-18	2,403	2,420	2,354	2,357	105,800	785.67
2018-01-17	2,400	2,407	2,375	2,388	133,300	796
2018-01-16	2,421	2,421	2,392	2,398	95,900	799.33
2018-01-15	2,466	2,490	2,438	2,444	94,600	814.67
2018-01-12	2,453	2,458	2,440	2,447	86,700	815.67
2018-01-11	2,439	2,467	2,422	2,465	100,800	821.67
2018-01-10	2,475	2,487	2,446	2,446	68,500	815.33
2018-01-09	2,468	2,473	2,449	2,461	146,100	820.33
2018-01-05	2,424	2,455	2,413	2,444	97,400	814.67
2018-01-04	2,397	2,413	2,393	2,408	60,600	802.67

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 [2018年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2018年度]