5384 (株)フジミインコーポレーテッドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,095	3,130	3,055	3,090	71,700	1,030
2019-12-27	3,095	3,170	3,095	3,130	72,900	1,043.33
2019-12-26	2,979	3,115	2,979	3,090	94,300	1,030
2019-12-25	2,968	2,968	2,952	2,963	13,900	987.67
2019-12-24	2,949	2,991	2,936	2,983	38,600	994.33
2019-12-23	2,984	2,985	2,931	2,947	31,800	982.33
2019-12-20	2,944	2,985	2,845	2,958	55,300	986
2019-12-19	2,950	2,970	2,944	2,954	22,100	984.67
2019-12-18	2,994	2,994	2,953	2,968	31,400	989.33
2019-12-17	3,040	3,040	2,973	2,987	46,400	995.67
2019-12-16	3,010	3,015	2,988	2,994	63,400	998
2019-12-13	2,948	3,040	2,940	3,030	143,100	1,010
2019-12-12	2,888	2,902	2,870	2,888	47,100	962.67
2019-12-11	2,889	2,899	2,861	2,874	39,500	958
2019-12-10	2,892	2,892	2,852	2,872	29,300	957.33
2019-12-09	2,936	2,936	2,874	2,886	37,600	962
2019-12-06	2,868	2,887	2,858	2,886	40,500	962
2019-12-05	2,898	2,898	2,847	2,872	60,700	957.33
2019-12-04	2,827	2,857	2,801	2,848	66,500	949.33
2019-12-03	2,814	2,832	2,801	2,828	114,200	942.67
2019-12-02	2,948	2,950	2,873	2,889	87,100	963
2019-11-29	2,908	2,919	2,882	2,910	67,000	970
2019-11-28	2,907	2,910	2,864	2,876	31,500	958.67
2019-11-27	2,854	2,917	2,854	2,903	60,100	967.67
2019-11-26	2,880	2,921	2,843	2,852	78,500	950.67
2019-11-25	2,791	2,878	2,767	2,846	79,600	948.67
2019-11-22	2,900	2,900	2,838	2,841	71,600	947
2019-11-21	2,897	2,914	2,858	2,885	92,600	961.67
2019-11-20	2,927	2,957	2,902	2,913	90,900	971
2019-11-19	2,905	2,923	2,866	2,910	154,200	970
2019-11-18	2,943	2,943	2,904	2,919	102,200	973
2019-11-15	2,921	2,946	2,893	2,934	54,700	978
2019-11-14	2,948	2,956	2,901	2,913	89,100	971
2019-11-13	2,964	2,972	2,933	2,953	52,500	984.33
2019-11-12	2,937	2,973	2,933	2,971	100,800	990.33
2019-11-11	2,999	3,045	2,910	2,923	194,800	974.33
2019-11-08	2,981	2,997	2,964	2,985	120,000	995
2019-11-07	2,930	2,955	2,880	2,947	144,700	982.33
2019-11-06	2,900	2,943	2,880	2,912	213,600	970.67
2019-11-05	2,868	2,879	2,833	2,865	106,200	955
2019-11-01	2,845	2,849	2,804	2,818	66,200	939.33
2019-10-31	2,860	2,873	2,813	2,846	40,400	948.67
2019-10-30	2,870	2,877	2,815	2,873	80,500	957.67
2019-10-29	2,875	2,881	2,825	2,862	95,200	954
2019-10-28	2,839	2,878	2,805	2,839	102,300	946.33
2019-10-25	2,786	2,824	2,784	2,823	95,800	941
2019-10-24	2,767	2,784	2,755	2,775	51,700	925
2019-10-23	2,750	2,762	2,699	2,762	59,100	920.67
2019-10-21	2,777	2,777	2,729	2,750	47,700	916.67
2019-10-18	2,737	2,785	2,729	2,748	98,400	916
2019-10-17	2,704	2,718	2,655	2,705	75,800	901.67
2019-10-16	2,650	2,824	2,650	2,704	344,600	901.33
2019-10-15	2,619	2,630	2,579	2,593	79,600	864.33
2019-10-11	2,554	2,565	2,536	2,559	53,100	853
2019-10-10	2,568	2,570	2,517	2,554	69,000	851.33
2019-10-09	2,539	2,570	2,526	2,555	72,100	851.67
2019-10-08	2,556	2,592	2,555	2,564	75,700	854.67
2019-10-07	2,551	2,572	2,531	2,541	53,700	847
2019-10-04	2,538	2,569	2,529	2,548	63,100	849.33
2019-10-03	2,503	2,550	2,501	2,538	74,600	846
2019-10-02	2,566	2,621	2,566	2,579	79,600	859.67
2019-10-01	2,561	2,633	2,560	2,588	87,900	862.67
2019-09-30	2,545	2,575	2,521	2,536	81,300	845.33
2019-09-27	2,580	2,614	2,534	2,567	106,400	855.67
2019-09-26	2,605	2,644	2,604	2,621	144,500	873.67
2019-09-25	2,600	2,615	2,556	2,566	168,800	855.33
2019-09-24	2,625	2,656	2,613	2,620	144,100	873.33
2019-09-20	2,604	2,632	2,585	2,597	168,800	865.67
2019-09-19	2,575	2,610	2,572	2,599	232,000	866.33
2019-09-18	2,568	2,576	2,523	2,552	157,100	850.67
2019-09-17	2,543	2,590	2,520	2,535	96,200	845
2019-09-13	2,560	2,610	2,520	2,528	340,200	842.67
2019-09-12	2,548	2,548	2,507	2,523	127,700	841
2019-09-11	2,538	2,550	2,493	2,532	159,400	844
2019-09-10	2,482	2,526	2,477	2,496	100,700	832
2019-09-09	2,480	2,490	2,459	2,473	56,200	824.33
2019-09-06	2,466	2,504	2,451	2,470	50,200	823.33
2019-09-05	2,458	2,495	2,433	2,443	87,900	814.33
2019-09-04	2,439	2,439	2,373	2,408	44,000	802.67
2019-09-03	2,388	2,444	2,388	2,429	39,300	809.67
2019-09-02	2,428	2,428	2,365	2,382	39,500	794
2019-08-30	2,370	2,436	2,367	2,429	72,300	809.67
2019-08-29	2,316	2,361	2,308	2,352	59,300	784
2019-08-28	2,324	2,355	2,294	2,309	63,100	769.67
2019-08-27	2,294	2,338	2,276	2,317	42,600	772.33
2019-08-26	2,262	2,284	2,253	2,259	77,500	753
2019-08-23	2,349	2,382	2,335	2,348	60,600	782.67
2019-08-22	2,365	2,397	2,345	2,388	106,600	796
2019-08-21	2,349	2,367	2,329	2,357	44,800	785.67
2019-08-20	2,399	2,409	2,364	2,389	46,900	796.33
2019-08-19	2,361	2,398	2,361	2,368	58,700	789.33
2019-08-16	2,293	2,347	2,288	2,342	166,500	780.67
2019-08-15	2,286	2,316	2,252	2,310	289,700	770
2019-08-14	2,317	2,360	2,317	2,337	132,800	779
2019-08-13	2,268	2,303	2,225	2,284	85,700	761.33
2019-08-09	2,348	2,394	2,300	2,314	83,500	771.33
2019-08-08	2,305	2,362	2,285	2,334	93,800	778
2019-08-07	2,237	2,250	2,190	2,237	88,800	745.67
2019-08-06	2,204	2,258	2,202	2,245	121,400	748.33
2019-08-05	2,202	2,350	2,200	2,283	254,100	761
2019-08-02	2,216	2,216	2,111	2,152	134,000	717.33
2019-08-01	2,261	2,274	2,236	2,257	56,800	752.33
2019-07-31	2,276	2,299	2,261	2,266	88,900	755.33
2019-07-30	2,306	2,327	2,292	2,310	67,700	770
2019-07-29	2,313	2,347	2,292	2,315	80,400	771.67
2019-07-26	2,320	2,330	2,292	2,312	91,100	770.67
2019-07-25	2,330	2,367	2,327	2,367	38,800	789
2019-07-24	2,292	2,320	2,280	2,313	41,500	771
2019-07-23	2,228	2,296	2,228	2,281	59,200	760.33
2019-07-22	2,230	2,249	2,223	2,244	33,600	748
2019-07-19	2,157	2,233	2,152	2,227	44,400	742.33
2019-07-18	2,200	2,203	2,161	2,166	61,900	722
2019-07-17	2,206	2,228	2,187	2,220	39,900	740
2019-07-16	2,232	2,242	2,208	2,220	25,500	740
2019-07-12	2,238	2,259	2,216	2,224	44,800	741.33
2019-07-11	2,232	2,262	2,232	2,249	31,700	749.67
2019-07-10	2,216	2,241	2,198	2,232	56,000	744
2019-07-09	2,256	2,263	2,208	2,230	31,400	743.33
2019-07-08	2,254	2,255	2,226	2,255	49,800	751.67
2019-07-05	2,280	2,285	2,253	2,271	66,700	757
2019-07-04	2,285	2,288	2,266	2,275	22,000	758.33
2019-07-03	2,291	2,292	2,261	2,287	43,600	762.33
2019-07-02	2,294	2,327	2,279	2,316	76,200	772
2019-07-01	2,280	2,292	2,240	2,276	54,100	758.67
2019-06-28	2,226	2,253	2,212	2,214	68,800	738
2019-06-27	2,155	2,233	2,155	2,226	84,600	742
2019-06-26	2,130	2,186	2,130	2,147	63,100	715.67
2019-06-25	2,190	2,190	2,132	2,134	83,700	711.33
2019-06-24	2,161	2,177	2,137	2,148	33,100	716
2019-06-21	2,173	2,191	2,117	2,144	115,700	714.67
2019-06-20	2,146	2,189	2,132	2,180	53,900	726.67
2019-06-19	2,145	2,177	2,138	2,149	43,100	716.33
2019-06-18	2,148	2,156	2,091	2,106	79,400	702
2019-06-17	2,175	2,176	2,135	2,142	38,400	714
2019-06-14	2,176	2,184	2,154	2,176	54,900	725.33
2019-06-13	2,200	2,201	2,150	2,157	54,500	719
2019-06-12	2,214	2,228	2,199	2,217	35,400	739
2019-06-11	2,204	2,208	2,187	2,208	39,900	736
2019-06-10	2,189	2,235	2,176	2,199	151,500	733
2019-06-07	2,128	2,168	2,117	2,146	88,800	715.33
2019-06-06	2,149	2,161	2,102	2,107	83,200	702.33
2019-06-05	2,103	2,140	2,093	2,137	61,700	712.33
2019-06-04	2,005	2,055	1,997	2,053	45,400	684.33
2019-06-03	2,020	2,045	1,984	1,997	91,400	665.67
2019-05-31	2,048	2,071	2,025	2,049	79,000	683
2019-05-30	2,029	2,072	2,017	2,064	57,700	688
2019-05-29	2,078	2,078	2,023	2,057	102,300	685.67
2019-05-28	2,035	2,143	2,029	2,119	188,300	706.33
2019-05-27	2,030	2,041	2,017	2,025	38,700	675
2019-05-24	2,001	2,057	1,992	2,033	81,400	677.67
2019-05-23	2,015	2,025	1,996	2,006	58,000	668.67
2019-05-22	2,050	2,069	2,024	2,027	66,800	675.67
2019-05-21	1,988	2,036	1,979	2,015	97,900	671.67
2019-05-20	2,052	2,061	1,962	2,005	177,500	668.33
2019-05-17	2,088	2,100	2,048	2,057	104,500	685.67
2019-05-16	2,080	2,080	2,032	2,060	154,500	686.67
2019-05-15	2,145	2,145	2,068	2,102	143,800	700.67
2019-05-14	2,087	2,145	1,988	2,145	136,400	715
2019-05-13	1,890	2,288	1,851	2,174	357,900	724.67
2019-05-10	2,350	2,436	2,323	2,351	124,200	783.67
2019-05-09	2,396	2,399	2,362	2,368	95,000	789.33
2019-05-08	2,426	2,435	2,394	2,405	112,400	801.67
2019-05-07	2,545	2,545	2,439	2,444	81,100	814.67
2019-04-26	2,531	2,576	2,501	2,571	106,700	857
2019-04-25	2,531	2,581	2,519	2,573	88,600	857.67
2019-04-24	2,540	2,570	2,515	2,519	102,200	839.67
2019-04-23	2,539	2,548	2,506	2,531	62,700	843.67
2019-04-22	2,524	2,537	2,492	2,519	42,400	839.67
2019-04-19	2,506	2,527	2,506	2,524	34,600	841.33
2019-04-18	2,543	2,546	2,484	2,486	80,800	828.67
2019-04-17	2,500	2,515	2,475	2,496	69,300	832
2019-04-16	2,499	2,525	2,477	2,494	60,500	831.33
2019-04-15	2,450	2,481	2,433	2,478	69,700	826
2019-04-12	2,436	2,436	2,340	2,414	92,200	804.67
2019-04-11	2,474	2,474	2,436	2,443	45,500	814.33
2019-04-10	2,447	2,463	2,428	2,462	48,200	820.67
2019-04-09	2,442	2,484	2,435	2,471	76,500	823.67
2019-04-08	2,512	2,513	2,470	2,488	68,900	829.33
2019-04-05	2,507	2,532	2,500	2,511	39,500	837
2019-04-04	2,500	2,536	2,499	2,499	70,500	833
2019-04-03	2,440	2,498	2,439	2,484	91,700	828
2019-04-02	2,470	2,470	2,432	2,440	78,600	813.33
2019-04-01	2,439	2,474	2,438	2,446	79,700	815.33
2019-03-29	2,452	2,452	2,417	2,419	67,700	806.33
2019-03-28	2,415	2,428	2,384	2,421	73,400	807
2019-03-27	2,447	2,452	2,408	2,444	60,600	814.67
2019-03-26	2,426	2,488	2,416	2,476	91,500	825.33
2019-03-25	2,427	2,427	2,378	2,397	78,500	799
2019-03-22	2,449	2,487	2,431	2,477	82,600	825.67
2019-03-20	2,401	2,433	2,393	2,428	92,600	809.33
2019-03-19	2,429	2,429	2,392	2,415	44,100	805
2019-03-18	2,416	2,420	2,385	2,415	49,400	805
2019-03-15	2,362	2,416	2,359	2,381	76,500	793.67
2019-03-14	2,423	2,430	2,351	2,358	96,300	786
2019-03-13	2,409	2,441	2,362	2,396	110,100	798.67
2019-03-12	2,361	2,412	2,342	2,409	122,100	803
2019-03-11	2,291	2,320	2,282	2,315	72,200	771.67
2019-03-08	2,358	2,361	2,271	2,280	111,900	760
2019-03-07	2,473	2,475	2,398	2,402	97,500	800.67
2019-03-06	2,466	2,489	2,450	2,478	125,400	826
2019-03-05	2,468	2,478	2,439	2,471	81,900	823.67
2019-03-04	2,475	2,484	2,437	2,473	145,700	824.33
2019-03-01	2,395	2,490	2,389	2,480	318,800	826.67
2019-02-28	2,350	2,401	2,324	2,375	224,700	791.67
2019-02-27	2,380	2,414	2,345	2,364	112,100	788
2019-02-26	2,378	2,405	2,342	2,382	174,000	794
2019-02-25	2,334	2,393	2,318	2,380	72,500	793.33
2019-02-22	2,309	2,340	2,269	2,334	60,000	778
2019-02-21	2,321	2,343	2,310	2,327	52,700	775.67
2019-02-20	2,364	2,377	2,328	2,333	54,600	777.67
2019-02-19	2,340	2,363	2,330	2,354	50,300	784.67
2019-02-18	2,338	2,364	2,324	2,341	41,700	780.33
2019-02-15	2,345	2,345	2,271	2,288	93,900	762.67
2019-02-14	2,385	2,418	2,365	2,377	94,000	792.33
2019-02-13	2,279	2,377	2,264	2,368	91,600	789.33
2019-02-12	2,244	2,292	2,243	2,270	75,400	756.67
2019-02-08	2,265	2,272	2,231	2,237	54,200	745.67
2019-02-07	2,303	2,328	2,288	2,301	110,100	767
2019-02-06	2,369	2,369	2,295	2,311	163,000	770.33
2019-02-05	2,190	2,401	2,186	2,357	382,300	785.67
2019-02-04	2,215	2,317	2,188	2,290	181,600	763.33
2019-02-01	2,228	2,241	2,198	2,198	58,700	732.67
2019-01-31	2,212	2,283	2,192	2,238	128,300	746
2019-01-30	2,216	2,223	2,168	2,168	88,800	722.67
2019-01-29	2,185	2,211	2,157	2,202	66,100	734
2019-01-28	2,254	2,260	2,193	2,196	60,200	732
2019-01-25	2,196	2,282	2,196	2,247	73,500	749
2019-01-24	2,154	2,208	2,130	2,201	55,600	733.67
2019-01-23	2,154	2,194	2,127	2,170	68,100	723.33
2019-01-22	2,209	2,229	2,189	2,200	49,100	733.33
2019-01-21	2,201	2,249	2,195	2,217	40,600	739
2019-01-18	2,171	2,211	2,164	2,188	52,300	729.33
2019-01-17	2,186	2,211	2,163	2,184	45,800	728
2019-01-16	2,216	2,261	2,185	2,186	62,300	728.67
2019-01-15	2,140	2,228	2,121	2,216	64,200	738.67
2019-01-11	2,205	2,211	2,179	2,185	31,800	728.33
2019-01-10	2,180	2,198	2,150	2,182	61,500	727.33
2019-01-09	2,203	2,230	2,175	2,211	93,600	737
2019-01-08	2,193	2,211	2,170	2,180	100,100	726.67
2019-01-07	2,143	2,173	2,125	2,150	80,500	716.67
2019-01-04	2,064	2,071	1,998	2,052	88,000	684

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 [2019年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2019年度]