5384 (株)フジミインコーポレーテッドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	7,800	7,850	7,730	7,750	38,200	2,583.33
2021-12-29	7,710	7,840	7,660	7,790	52,200	2,596.67
2021-12-28	7,640	7,860	7,600	7,850	72,400	2,616.67
2021-12-27	7,610	7,620	7,560	7,580	34,900	2,526.67
2021-12-24	7,510	7,650	7,450	7,630	43,800	2,543.33
2021-12-23	7,520	7,520	7,350	7,450	39,000	2,483.33
2021-12-22	7,500	7,530	7,360	7,400	56,000	2,466.67
2021-12-21	7,310	7,500	7,310	7,490	60,500	2,496.67
2021-12-20	7,400	7,490	7,270	7,270	77,500	2,423.33
2021-12-17	7,740	7,770	7,390	7,470	190,000	2,490
2021-12-16	7,750	7,910	7,730	7,890	71,600	2,630
2021-12-15	7,620	7,680	7,570	7,640	60,500	2,546.67
2021-12-14	7,690	7,770	7,550	7,640	79,900	2,546.67
2021-12-13	7,740	7,770	7,660	7,740	56,400	2,580
2021-12-10	7,850	7,870	7,710	7,740	100,500	2,580
2021-12-09	8,050	8,100	7,880	7,920	89,300	2,640
2021-12-08	8,030	8,060	7,860	7,880	107,900	2,626.67
2021-12-07	7,650	7,930	7,600	7,910	95,100	2,636.67
2021-12-06	7,630	7,660	7,450	7,590	80,300	2,530
2021-12-03	7,420	7,520	7,310	7,480	57,900	2,493.33
2021-12-02	7,330	7,480	7,320	7,370	61,500	2,456.67
2021-12-01	7,360	7,430	7,140	7,390	82,800	2,463.33
2021-11-30	7,400	7,570	7,280	7,350	93,300	2,450
2021-11-29	7,350	7,480	7,250	7,280	60,800	2,426.67
2021-11-26	7,550	7,570	7,340	7,450	90,900	2,483.33
2021-11-25	7,290	7,440	7,290	7,410	38,600	2,470
2021-11-24	7,380	7,380	7,250	7,290	48,800	2,430
2021-11-22	7,480	7,530	7,380	7,470	59,700	2,490
2021-11-19	7,390	7,490	7,320	7,490	55,500	2,496.67
2021-11-18	7,430	7,450	7,330	7,390	57,000	2,463.33
2021-11-17	7,480	7,480	7,320	7,360	55,300	2,453.33
2021-11-16	7,500	7,590	7,380	7,400	82,200	2,466.67
2021-11-15	7,700	7,740	7,600	7,620	47,000	2,540
2021-11-12	7,500	7,670	7,490	7,650	62,900	2,550
2021-11-11	7,380	7,480	7,320	7,470	64,100	2,490
2021-11-10	7,450	7,480	7,350	7,430	57,200	2,476.67
2021-11-09	7,550	7,560	7,300	7,390	67,700	2,463.33
2021-11-08	7,550	7,610	7,290	7,500	100,000	2,500
2021-11-05	7,500	7,770	7,390	7,540	194,000	2,513.33
2021-11-04	7,120	7,440	7,110	7,380	184,400	2,460
2021-11-02	7,450	7,450	7,190	7,190	128,000	2,396.67
2021-11-01	7,330	7,380	7,250	7,380	74,800	2,460
2021-10-29	7,050	7,130	7,000	7,130	46,200	2,376.67
2021-10-28	6,970	7,150	6,940	7,040	83,600	2,346.67
2021-10-27	6,960	6,970	6,850	6,930	70,200	2,310
2021-10-26	6,930	6,990	6,830	6,930	39,200	2,310
2021-10-25	6,860	6,930	6,800	6,850	51,100	2,283.33
2021-10-22	6,890	7,100	6,870	6,950	80,400	2,316.67
2021-10-21	6,920	7,080	6,900	6,990	79,300	2,330
2021-10-20	7,110	7,150	6,960	7,000	82,500	2,333.33
2021-10-19	6,940	7,070	6,930	7,060	110,500	2,353.33
2021-10-18	6,770	6,920	6,700	6,860	80,400	2,286.67
2021-10-15	6,500	6,720	6,500	6,690	44,600	2,230
2021-10-14	6,350	6,440	6,340	6,420	34,100	2,140
2021-10-13	6,330	6,380	6,270	6,350	52,500	2,116.67
2021-10-12	6,410	6,470	6,340	6,390	32,800	2,130
2021-10-11	6,420	6,470	6,350	6,420	40,700	2,140
2021-10-08	6,440	6,440	6,320	6,340	59,400	2,113.33
2021-10-07	6,290	6,420	6,290	6,340	56,900	2,113.33
2021-10-06	6,150	6,390	6,150	6,320	149,300	2,106.67
2021-10-05	5,760	6,230	5,740	6,160	270,400	2,053.33
2021-10-04	6,240	6,260	5,910	5,940	110,200	1,980
2021-10-01	6,310	6,360	6,140	6,140	119,500	2,046.67
2021-09-30	6,390	6,490	6,350	6,470	82,600	2,156.67
2021-09-29	6,370	6,440	6,190	6,440	124,600	2,146.67
2021-09-28	6,620	6,680	6,510	6,650	73,100	2,216.67
2021-09-27	6,750	6,800	6,640	6,720	58,800	2,240
2021-09-24	6,760	6,800	6,710	6,740	77,200	2,246.67
2021-09-22	6,710	6,730	6,610	6,610	47,700	2,203.33
2021-09-21	6,430	6,830	6,370	6,750	154,300	2,250
2021-09-17	6,710	6,850	6,670	6,830	89,600	2,276.67
2021-09-16	6,700	6,720	6,590	6,680	79,900	2,226.67
2021-09-15	6,760	6,840	6,680	6,760	85,900	2,253.33
2021-09-14	6,800	6,900	6,760	6,900	76,500	2,300
2021-09-13	6,740	6,850	6,680	6,800	87,400	2,266.67
2021-09-10	6,550	6,770	6,530	6,760	77,600	2,253.33
2021-09-09	6,500	6,540	6,420	6,510	51,100	2,170
2021-09-08	6,540	6,580	6,460	6,580	95,200	2,193.33
2021-09-07	6,600	6,620	6,520	6,610	90,600	2,203.33
2021-09-06	6,450	6,500	6,360	6,500	85,000	2,166.67
2021-09-03	6,290	6,390	6,280	6,360	99,300	2,120
2021-09-02	6,320	6,400	6,300	6,370	85,900	2,123.33
2021-09-01	6,110	6,220	6,110	6,220	90,600	2,073.33
2021-08-31	5,990	6,180	5,980	6,140	83,200	2,046.67
2021-08-30	5,970	6,000	5,940	5,990	55,900	1,996.67
2021-08-27	5,840	6,000	5,800	5,980	75,500	1,993.33
2021-08-26	5,830	5,900	5,820	5,860	48,100	1,953.33
2021-08-25	5,810	5,850	5,760	5,830	43,500	1,943.33
2021-08-24	5,730	5,830	5,680	5,810	74,700	1,936.67
2021-08-23	5,640	5,710	5,590	5,640	83,400	1,880
2021-08-20	5,680	5,690	5,570	5,590	61,900	1,863.33
2021-08-19	5,740	5,750	5,690	5,700	44,700	1,900
2021-08-18	5,800	5,800	5,720	5,750	58,900	1,916.67
2021-08-17	5,900	5,920	5,760	5,760	87,900	1,920
2021-08-16	5,860	5,860	5,790	5,800	62,400	1,933.33
2021-08-13	5,790	5,850	5,780	5,810	64,700	1,936.67
2021-08-12	5,920	5,930	5,790	5,800	94,500	1,933.33
2021-08-11	5,870	5,950	5,850	5,940	63,200	1,980
2021-08-10	5,910	5,930	5,800	5,860	84,300	1,953.33
2021-08-06	5,810	5,910	5,780	5,910	107,600	1,970
2021-08-05	5,900	6,070	5,800	5,830	194,800	1,943.33
2021-08-04	5,500	5,890	5,500	5,800	463,200	1,933.33
2021-08-03	5,300	5,330	5,270	5,300	74,100	1,766.67
2021-08-02	5,230	5,310	5,190	5,280	93,300	1,760
2021-07-30	5,100	5,180	5,100	5,140	76,400	1,713.33
2021-07-29	5,050	5,170	5,050	5,150	82,500	1,716.67
2021-07-28	4,930	5,080	4,920	5,040	104,300	1,680
2021-07-27	4,985	5,030	4,950	5,030	74,100	1,676.67
2021-07-26	4,840	4,880	4,805	4,855	47,100	1,618.33
2021-07-21	4,715	4,790	4,715	4,750	49,500	1,583.33
2021-07-20	4,665	4,735	4,665	4,695	58,900	1,565
2021-07-19	4,765	4,775	4,685	4,685	57,100	1,561.67
2021-07-16	4,820	4,855	4,795	4,835	42,000	1,611.67
2021-07-15	4,925	4,935	4,865	4,870	62,200	1,623.33
2021-07-14	4,875	4,960	4,870	4,930	61,900	1,643.33
2021-07-13	4,860	4,940	4,850	4,925	52,700	1,641.67
2021-07-12	4,840	4,870	4,810	4,845	41,900	1,615
2021-07-09	4,680	4,760	4,635	4,740	76,900	1,580
2021-07-08	4,800	4,835	4,750	4,750	70,100	1,583.33
2021-07-07	4,850	4,905	4,830	4,845	56,100	1,615
2021-07-06	4,970	4,985	4,910	4,910	34,400	1,636.67
2021-07-05	4,940	4,995	4,920	4,960	52,700	1,653.33
2021-07-02	5,010	5,020	4,985	4,990	48,100	1,663.33
2021-07-01	5,060	5,080	5,020	5,020	42,300	1,673.33
2021-06-30	5,040	5,100	5,040	5,060	50,600	1,686.67
2021-06-29	5,090	5,090	5,030	5,040	57,200	1,680
2021-06-28	5,110	5,120	5,070	5,120	57,000	1,706.67
2021-06-25	5,000	5,090	4,995	5,070	104,600	1,690
2021-06-24	5,030	5,080	5,020	5,060	66,400	1,686.67
2021-06-23	5,170	5,170	5,090	5,130	76,300	1,710
2021-06-22	5,110	5,180	5,040	5,170	77,000	1,723.33
2021-06-21	4,915	5,090	4,915	4,995	118,300	1,665
2021-06-18	5,190	5,220	5,040	5,040	94,900	1,680
2021-06-17	5,170	5,190	5,100	5,140	60,100	1,713.33
2021-06-16	5,120	5,240	5,080	5,200	82,300	1,733.33
2021-06-15	5,120	5,170	5,090	5,160	64,300	1,720
2021-06-14	5,090	5,120	5,000	5,120	86,700	1,706.67
2021-06-11	5,050	5,070	5,020	5,070	71,800	1,690
2021-06-10	5,000	5,060	4,980	5,020	71,100	1,673.33
2021-06-09	5,060	5,090	5,000	5,010	53,700	1,670
2021-06-08	5,150	5,160	5,040	5,070	85,700	1,690
2021-06-07	5,250	5,290	5,160	5,160	101,900	1,720
2021-06-04	5,020	5,190	5,020	5,160	86,600	1,720
2021-06-03	5,060	5,120	5,020	5,110	106,800	1,703.33
2021-06-02	5,070	5,090	5,000	5,050	61,300	1,683.33
2021-06-01	5,050	5,050	4,950	5,030	76,900	1,676.67
2021-05-31	5,050	5,080	4,990	5,020	99,200	1,673.33
2021-05-28	5,180	5,220	5,050	5,070	246,400	1,690
2021-05-27	4,800	4,970	4,785	4,950	375,100	1,650
2021-05-26	4,625	4,640	4,600	4,600	60,600	1,533.33
2021-05-25	4,585	4,630	4,565	4,610	48,400	1,536.67
2021-05-24	4,540	4,585	4,540	4,580	42,600	1,526.67
2021-05-21	4,465	4,575	4,425	4,535	86,600	1,511.67
2021-05-20	4,485	4,510	4,375	4,445	169,100	1,481.67
2021-05-19	4,220	4,260	4,180	4,210	72,800	1,403.33
2021-05-18	4,235	4,245	4,180	4,230	51,000	1,410
2021-05-17	4,350	4,360	4,230	4,250	61,600	1,416.67
2021-05-14	4,295	4,360	4,275	4,295	64,000	1,431.67
2021-05-13	4,360	4,425	4,270	4,285	170,000	1,428.33
2021-05-12	4,545	4,570	4,425	4,470	101,700	1,490
2021-05-11	4,615	4,625	4,520	4,520	78,500	1,506.67
2021-05-10	4,665	4,665	4,585	4,655	70,100	1,551.67
2021-05-07	4,605	4,685	4,590	4,635	87,900	1,545
2021-05-06	4,570	4,640	4,535	4,605	67,400	1,535
2021-04-30	4,570	4,595	4,535	4,575	73,200	1,525
2021-04-28	4,585	4,615	4,565	4,600	64,700	1,533.33
2021-04-27	4,610	4,680	4,605	4,605	99,900	1,535
2021-04-26	4,580	4,650	4,580	4,605	62,800	1,535
2021-04-23	4,620	4,660	4,565	4,565	98,200	1,521.67
2021-04-22	4,565	4,620	4,540	4,585	77,800	1,528.33
2021-04-21	4,465	4,535	4,465	4,500	61,200	1,500
2021-04-20	4,500	4,570	4,470	4,530	59,700	1,510
2021-04-19	4,505	4,585	4,505	4,565	43,500	1,521.67
2021-04-16	4,550	4,580	4,495	4,505	58,100	1,501.67
2021-04-15	4,495	4,555	4,460	4,525	63,800	1,508.33
2021-04-14	4,460	4,490	4,420	4,490	79,300	1,496.67
2021-04-13	4,530	4,550	4,480	4,495	56,000	1,498.33
2021-04-12	4,630	4,630	4,505	4,540	111,400	1,513.33
2021-04-09	4,620	4,670	4,600	4,625	103,100	1,541.67
2021-04-08	4,585	4,630	4,545	4,620	85,500	1,540
2021-04-07	4,545	4,640	4,540	4,600	96,800	1,533.33
2021-04-06	4,635	4,645	4,540	4,540	131,700	1,513.33
2021-04-05	4,610	4,660	4,580	4,630	156,300	1,543.33
2021-04-02	4,430	4,590	4,410	4,590	194,200	1,530
2021-04-01	4,360	4,465	4,355	4,430	211,800	1,476.67
2021-03-31	4,250	4,345	4,235	4,315	150,500	1,438.33
2021-03-30	4,230	4,235	4,165	4,230	91,300	1,410
2021-03-29	4,200	4,265	4,180	4,225	166,900	1,408.33
2021-03-26	4,060	4,155	4,060	4,105	121,600	1,368.33
2021-03-25	4,050	4,050	3,960	4,015	99,700	1,338.33
2021-03-24	4,000	4,055	3,970	3,980	140,700	1,326.67
2021-03-23	4,085	4,105	3,955	3,955	90,400	1,318.33
2021-03-22	4,050	4,080	4,010	4,030	50,800	1,343.33
2021-03-19	4,055	4,095	4,025	4,055	133,300	1,351.67
2021-03-18	4,155	4,165	4,105	4,145	105,200	1,381.67
2021-03-17	4,090	4,175	4,080	4,090	93,100	1,363.33
2021-03-16	4,005	4,075	4,000	4,065	75,700	1,355
2021-03-15	3,990	4,025	3,960	3,985	86,300	1,328.33
2021-03-12	3,900	3,985	3,870	3,980	104,400	1,326.67
2021-03-11	3,840	3,880	3,800	3,860	123,000	1,286.67
2021-03-10	3,835	3,870	3,775	3,775	127,800	1,258.33
2021-03-09	3,705	3,800	3,620	3,755	164,200	1,251.67
2021-03-08	3,855	3,870	3,715	3,760	141,400	1,253.33
2021-03-05	3,700	3,815	3,660	3,805	289,600	1,268.33
2021-03-04	3,890	3,915	3,840	3,870	82,700	1,290
2021-03-03	4,025	4,045	3,950	3,970	105,400	1,323.33
2021-03-02	4,100	4,125	4,055	4,060	85,800	1,353.33
2021-03-01	3,970	4,050	3,955	4,050	69,900	1,350
2021-02-26	3,960	3,995	3,930	3,930	146,800	1,310
2021-02-25	4,085	4,110	4,030	4,050	96,500	1,350
2021-02-24	4,130	4,140	4,010	4,015	114,200	1,338.33
2021-02-22	4,275	4,295	4,195	4,225	116,300	1,408.33
2021-02-19	4,170	4,245	4,130	4,225	115,600	1,408.33
2021-02-18	4,215	4,225	4,170	4,185	78,700	1,395
2021-02-17	4,285	4,285	4,125	4,200	108,700	1,400
2021-02-16	4,340	4,390	4,270	4,290	105,300	1,430
2021-02-15	4,225	4,310	4,175	4,290	109,800	1,430
2021-02-12	4,125	4,165	4,080	4,165	60,400	1,388.33
2021-02-10	4,130	4,195	4,085	4,090	75,800	1,363.33
2021-02-09	4,120	4,135	4,060	4,130	139,600	1,376.67
2021-02-08	4,055	4,065	3,980	4,050	158,500	1,350
2021-02-05	4,160	4,160	4,070	4,100	167,800	1,366.67
2021-02-04	4,250	4,285	4,115	4,130	159,100	1,376.67
2021-02-03	4,375	4,445	4,235	4,260	243,900	1,420
2021-02-02	4,360	4,415	4,320	4,350	178,500	1,450
2021-02-01	4,250	4,295	4,165	4,220	130,300	1,406.67
2021-01-29	4,310	4,385	4,285	4,285	147,600	1,428.33
2021-01-28	4,290	4,290	4,195	4,250	285,600	1,416.67
2021-01-27	4,380	4,400	4,315	4,340	130,200	1,446.67
2021-01-26	4,480	4,515	4,400	4,400	175,500	1,466.67
2021-01-25	4,465	4,550	4,450	4,535	107,000	1,511.67
2021-01-22	4,400	4,490	4,385	4,450	118,400	1,483.33
2021-01-21	4,415	4,460	4,380	4,435	126,900	1,478.33
2021-01-20	4,445	4,520	4,380	4,415	164,500	1,471.67
2021-01-19	4,360	4,445	4,355	4,430	144,300	1,476.67
2021-01-18	4,260	4,335	4,230	4,300	112,300	1,433.33
2021-01-15	4,345	4,470	4,290	4,345	258,200	1,448.33
2021-01-14	4,350	4,450	4,150	4,205	302,000	1,401.67
2021-01-13	4,020	4,140	4,020	4,115	228,100	1,371.67
2021-01-12	3,910	4,000	3,880	3,975	110,500	1,325
2021-01-08	3,925	3,935	3,890	3,910	51,200	1,303.33
2021-01-07	3,865	3,920	3,845	3,895	82,400	1,298.33
2021-01-06	3,875	3,910	3,845	3,865	55,300	1,288.33
2021-01-05	3,865	3,905	3,855	3,895	64,100	1,298.33
2021-01-04	3,915	3,925	3,820	3,865	84,400	1,288.33

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 [2021年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2021年度]