5384 (株)フジミインコーポレーテッドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	6,300	6,350	6,240	6,250	32,600	2,083.33
2022-12-29	6,220	6,240	6,170	6,230	39,300	2,076.67
2022-12-28	6,290	6,330	6,230	6,260	56,100	2,086.67
2022-12-27	6,320	6,350	6,240	6,290	53,800	2,096.67
2022-12-26	6,270	6,330	6,230	6,300	42,900	2,100
2022-12-23	6,320	6,320	6,220	6,280	51,400	2,093.33
2022-12-22	6,470	6,500	6,360	6,380	64,600	2,126.67
2022-12-21	6,530	6,550	6,420	6,420	91,100	2,140
2022-12-20	7,020	7,020	6,480	6,560	226,200	2,186.67
2022-12-19	7,200	7,260	7,030	7,030	103,200	2,343.33
2022-12-16	7,260	7,350	7,240	7,300	83,900	2,433.33
2022-12-15	7,340	7,420	7,320	7,380	46,900	2,460
2022-12-14	7,350	7,410	7,330	7,400	84,400	2,466.67
2022-12-13	7,340	7,400	7,340	7,380	51,900	2,460
2022-12-12	7,270	7,360	7,250	7,330	63,500	2,443.33
2022-12-09	7,300	7,390	7,290	7,360	69,400	2,453.33
2022-12-08	7,200	7,250	7,190	7,200	121,000	2,400
2022-12-07	7,100	7,220	7,060	7,180	113,000	2,393.33
2022-12-06	7,000	7,130	6,990	7,100	91,600	2,366.67
2022-12-05	7,090	7,100	7,040	7,090	75,100	2,363.33
2022-12-02	6,990	7,070	6,990	7,040	80,900	2,346.67
2022-12-01	7,170	7,170	6,970	7,040	68,600	2,346.67
2022-11-30	7,060	7,120	7,020	7,020	120,600	2,340
2022-11-29	7,090	7,200	7,080	7,190	97,200	2,396.67
2022-11-28	7,100	7,240	7,100	7,210	83,800	2,403.33
2022-11-25	7,060	7,140	7,050	7,130	74,100	2,376.67
2022-11-24	6,960	7,080	6,960	7,030	48,000	2,343.33
2022-11-22	6,900	6,950	6,870	6,870	50,800	2,290
2022-11-21	6,860	6,920	6,800	6,920	47,000	2,306.67
2022-11-18	6,840	7,090	6,830	6,880	141,900	2,293.33
2022-11-17	6,700	6,820	6,670	6,800	82,800	2,266.67
2022-11-16	6,590	6,820	6,570	6,730	123,100	2,243.33
2022-11-15	6,370	6,550	6,350	6,550	57,700	2,183.33
2022-11-14	6,510	6,590	6,380	6,380	84,000	2,126.67
2022-11-11	6,470	6,600	6,460	6,510	91,900	2,170
2022-11-10	6,370	6,390	6,280	6,280	56,700	2,093.33
2022-11-09	6,310	6,490	6,300	6,450	69,400	2,150
2022-11-08	6,200	6,320	6,120	6,310	72,200	2,103.33
2022-11-07	6,180	6,300	6,070	6,150	185,300	2,050
2022-11-04	6,140	6,190	6,090	6,160	87,100	2,053.33
2022-11-02	6,240	6,300	6,200	6,210	63,600	2,070
2022-11-01	6,300	6,300	6,210	6,240	32,100	2,080
2022-10-31	6,120	6,230	6,120	6,220	57,900	2,073.33
2022-10-28	6,080	6,130	6,020	6,020	162,800	2,006.67
2022-10-27	6,200	6,230	6,140	6,160	47,500	2,053.33
2022-10-26	6,350	6,390	6,220	6,230	48,000	2,076.67
2022-10-25	6,210	6,300	6,190	6,270	46,400	2,090
2022-10-24	6,120	6,210	6,120	6,160	43,800	2,053.33
2022-10-21	6,080	6,140	6,030	6,030	53,700	2,010
2022-10-20	6,100	6,140	6,020	6,100	35,900	2,033.33
2022-10-19	6,110	6,220	6,110	6,170	33,100	2,056.67
2022-10-18	6,070	6,160	6,070	6,110	47,700	2,036.67
2022-10-17	6,010	6,040	5,920	5,980	48,900	1,993.33
2022-10-14	6,100	6,150	6,030	6,100	39,000	2,033.33
2022-10-13	5,990	6,030	5,950	5,960	55,600	1,986.67
2022-10-12	6,140	6,210	6,000	6,020	60,300	2,006.67
2022-10-11	6,160	6,250	6,120	6,150	103,200	2,050
2022-10-07	6,410	6,440	6,330	6,360	61,600	2,120
2022-10-06	6,350	6,510	6,310	6,500	75,200	2,166.67
2022-10-05	6,350	6,360	6,290	6,340	67,600	2,113.33
2022-10-04	6,360	6,360	6,210	6,280	80,500	2,093.33
2022-10-03	6,000	6,190	5,970	6,180	102,800	2,060
2022-09-30	6,020	6,100	6,010	6,050	144,800	2,016.67
2022-09-29	6,130	6,150	6,030	6,110	186,400	2,036.67
2022-09-28	5,930	6,130	5,930	6,100	210,300	2,033.33
2022-09-27	5,970	6,020	5,900	5,950	147,400	1,983.33
2022-09-26	6,000	6,010	5,870	5,960	140,100	1,986.67
2022-09-22	6,040	6,140	6,000	6,100	58,000	2,033.33
2022-09-21	6,170	6,190	6,040	6,110	52,700	2,036.67
2022-09-20	6,290	6,340	6,190	6,230	77,400	2,076.67
2022-09-16	6,250	6,320	6,200	6,210	77,000	2,070
2022-09-15	6,400	6,400	6,260	6,290	34,600	2,096.67
2022-09-14	6,340	6,410	6,340	6,340	56,800	2,113.33
2022-09-13	6,550	6,550	6,390	6,500	65,500	2,166.67
2022-09-12	6,570	6,570	6,500	6,540	46,200	2,180
2022-09-09	6,480	6,530	6,400	6,480	103,500	2,160
2022-09-08	6,600	6,600	6,530	6,570	65,700	2,190
2022-09-07	6,650	6,650	6,490	6,530	65,600	2,176.67
2022-09-06	6,680	6,770	6,630	6,670	36,400	2,223.33
2022-09-05	6,600	6,670	6,600	6,670	35,600	2,223.33
2022-09-02	6,700	6,700	6,600	6,640	73,600	2,213.33
2022-09-01	6,650	6,750	6,640	6,700	78,400	2,233.33
2022-08-31	6,560	6,760	6,560	6,720	71,800	2,240
2022-08-30	6,710	6,730	6,590	6,650	96,200	2,216.67
2022-08-29	6,640	6,720	6,610	6,690	93,700	2,230
2022-08-26	6,860	6,920	6,820	6,840	58,200	2,280
2022-08-25	6,660	6,790	6,660	6,760	56,800	2,253.33
2022-08-24	6,670	6,720	6,670	6,690	96,600	2,230
2022-08-23	6,690	6,760	6,650	6,700	68,300	2,233.33
2022-08-22	6,710	6,770	6,670	6,720	87,600	2,240
2022-08-19	6,830	6,890	6,800	6,810	60,400	2,270
2022-08-18	6,640	6,880	6,640	6,820	70,900	2,273.33
2022-08-17	6,670	6,760	6,670	6,740	71,300	2,246.67
2022-08-16	6,590	6,720	6,570	6,680	140,900	2,226.67
2022-08-15	7,030	7,060	6,680	6,690	203,700	2,230
2022-08-12	6,290	6,530	6,260	6,500	191,600	2,166.67
2022-08-10	6,130	6,200	6,100	6,190	65,000	2,063.33
2022-08-09	6,200	6,240	6,190	6,210	117,300	2,070
2022-08-08	6,130	6,260	6,130	6,220	85,600	2,073.33
2022-08-05	6,050	6,170	6,020	6,160	59,300	2,053.33
2022-08-04	6,020	6,050	6,010	6,050	39,800	2,016.67
2022-08-03	6,030	6,070	5,980	6,020	54,100	2,006.67
2022-08-02	6,020	6,040	5,970	6,020	77,900	2,006.67
2022-08-01	5,890	6,100	5,880	6,090	82,000	2,030
2022-07-29	5,820	5,910	5,820	5,890	57,000	1,963.33
2022-07-28	5,830	5,870	5,750	5,850	78,300	1,950
2022-07-27	5,620	5,760	5,620	5,740	33,300	1,913.33
2022-07-26	5,680	5,770	5,670	5,720	28,300	1,906.67
2022-07-25	5,760	5,770	5,660	5,660	31,800	1,886.67
2022-07-22	5,710	5,820	5,690	5,800	40,000	1,933.33
2022-07-21	5,650	5,750	5,620	5,750	56,600	1,916.67
2022-07-20	5,630	5,650	5,560	5,650	57,200	1,883.33
2022-07-19	5,410	5,490	5,380	5,480	43,900	1,826.67
2022-07-15	5,370	5,430	5,320	5,380	48,000	1,793.33
2022-07-14	5,350	5,380	5,310	5,350	125,000	1,783.33
2022-07-13	5,360	5,390	5,330	5,370	41,300	1,790
2022-07-12	5,520	5,520	5,370	5,370	48,900	1,790
2022-07-11	5,580	5,600	5,460	5,510	39,700	1,836.67
2022-07-08	5,540	5,600	5,480	5,480	69,800	1,826.67
2022-07-07	5,410	5,560	5,370	5,490	57,400	1,830
2022-07-06	5,450	5,480	5,370	5,370	54,800	1,790
2022-07-05	5,550	5,590	5,470	5,510	42,700	1,836.67
2022-07-04	5,640	5,650	5,480	5,500	64,500	1,833.33
2022-07-01	5,770	5,780	5,560	5,600	77,800	1,866.67
2022-06-30	5,740	5,780	5,640	5,690	59,200	1,896.67
2022-06-29	5,880	5,910	5,690	5,740	104,500	1,913.33
2022-06-28	5,910	6,010	5,880	5,950	94,400	1,983.33
2022-06-27	5,780	5,860	5,740	5,810	62,500	1,936.67
2022-06-24	5,640	5,770	5,640	5,730	61,100	1,910
2022-06-23	5,510	5,670	5,510	5,580	63,300	1,860
2022-06-22	5,700	5,720	5,510	5,530	50,600	1,843.33
2022-06-21	5,530	5,680	5,490	5,640	44,100	1,880
2022-06-20	5,650	5,690	5,400	5,430	68,500	1,810
2022-06-17	5,570	5,690	5,560	5,630	79,200	1,876.67
2022-06-16	5,850	5,850	5,700	5,730	79,800	1,910
2022-06-15	5,680	5,740	5,660	5,660	43,900	1,886.67
2022-06-14	5,680	5,720	5,610	5,710	62,300	1,903.33
2022-06-13	5,770	5,850	5,750	5,780	62,500	1,926.67
2022-06-10	6,030	6,040	5,920	5,970	62,800	1,990
2022-06-09	6,120	6,180	6,080	6,080	53,600	2,026.67
2022-06-08	6,250	6,310	6,180	6,200	81,800	2,066.67
2022-06-07	6,040	6,180	6,040	6,150	55,100	2,050
2022-06-06	6,070	6,110	5,990	6,060	49,600	2,020
2022-06-03	6,030	6,090	5,990	6,090	61,600	2,030
2022-06-02	6,110	6,130	5,980	6,020	89,600	2,006.67
2022-06-01	6,330	6,450	5,980	6,180	295,500	2,060
2022-05-31	5,750	5,910	5,750	5,860	180,500	1,953.33
2022-05-30	5,570	5,800	5,550	5,730	134,200	1,910
2022-05-27	5,530	5,530	5,460	5,470	46,900	1,823.33
2022-05-26	5,540	5,570	5,420	5,420	58,400	1,806.67
2022-05-25	5,570	5,600	5,500	5,560	66,800	1,853.33
2022-05-24	5,630	5,660	5,560	5,570	54,200	1,856.67
2022-05-23	5,600	5,650	5,570	5,630	53,200	1,876.67
2022-05-20	5,550	5,580	5,450	5,550	92,700	1,850
2022-05-19	5,450	5,580	5,440	5,550	67,300	1,850
2022-05-18	5,690	5,770	5,570	5,640	68,000	1,880
2022-05-17	5,500	5,610	5,480	5,600	44,300	1,866.67
2022-05-16	5,620	5,690	5,500	5,520	66,300	1,840
2022-05-13	5,490	5,580	5,470	5,580	62,200	1,860
2022-05-12	5,590	5,660	5,530	5,540	69,200	1,846.67
2022-05-11	5,520	5,700	5,510	5,640	40,900	1,880
2022-05-10	5,520	5,660	5,460	5,620	56,700	1,873.33
2022-05-09	5,640	5,690	5,560	5,590	59,600	1,863.33
2022-05-06	5,640	5,770	5,630	5,740	82,600	1,913.33
2022-05-02	5,690	5,750	5,550	5,650	73,500	1,883.33
2022-04-28	5,590	5,710	5,560	5,710	111,900	1,903.33
2022-04-27	5,430	5,490	5,350	5,450	184,700	1,816.67
2022-04-26	5,610	5,610	5,450	5,580	108,100	1,860
2022-04-25	5,590	5,640	5,560	5,590	99,100	1,863.33
2022-04-22	5,720	5,800	5,700	5,740	61,500	1,913.33
2022-04-21	5,710	5,870	5,710	5,820	67,600	1,940
2022-04-20	5,810	5,860	5,670	5,670	83,900	1,890
2022-04-19	5,720	5,840	5,720	5,810	60,400	1,936.67
2022-04-18	5,730	5,790	5,640	5,710	55,800	1,903.33
2022-04-15	5,840	5,910	5,820	5,830	46,800	1,943.33
2022-04-14	5,900	6,010	5,880	6,010	75,100	2,003.33
2022-04-13	5,690	5,880	5,660	5,850	87,700	1,950
2022-04-12	5,860	5,860	5,710	5,720	92,000	1,906.67
2022-04-11	6,000	6,000	5,790	5,870	125,000	1,956.67
2022-04-08	6,200	6,200	6,000	6,030	140,800	2,010
2022-04-07	6,200	6,260	6,110	6,180	82,900	2,060
2022-04-06	6,420	6,460	6,350	6,380	77,300	2,126.67
2022-04-05	6,570	6,690	6,530	6,610	71,400	2,203.33
2022-04-04	6,530	6,540	6,370	6,470	104,300	2,156.67
2022-04-01	6,700	6,700	6,520	6,590	66,500	2,196.67
2022-03-31	6,750	6,800	6,670	6,720	61,600	2,240
2022-03-30	6,870	6,870	6,700	6,820	54,100	2,273.33
2022-03-29	6,770	6,910	6,770	6,910	50,000	2,303.33
2022-03-28	6,900	6,910	6,740	6,770	40,900	2,256.67
2022-03-25	6,920	7,010	6,880	6,950	38,100	2,316.67
2022-03-24	6,720	6,890	6,680	6,870	69,400	2,290
2022-03-23	6,810	6,960	6,810	6,810	81,800	2,270
2022-03-22	7,000	7,000	6,770	6,810	83,800	2,270
2022-03-18	6,740	6,970	6,710	6,910	137,700	2,303.33
2022-03-17	6,700	6,880	6,700	6,710	93,900	2,236.67
2022-03-16	6,550	6,690	6,540	6,600	87,000	2,200
2022-03-15	6,370	6,530	6,330	6,450	73,900	2,150
2022-03-14	6,350	6,400	6,270	6,290	59,900	2,096.67
2022-03-11	6,290	6,330	6,230	6,250	65,200	2,083.33
2022-03-10	6,250	6,350	6,210	6,350	80,500	2,116.67
2022-03-09	6,000	6,080	5,900	5,970	71,400	1,990
2022-03-08	5,870	6,050	5,830	5,900	84,400	1,966.67
2022-03-07	6,100	6,100	5,900	5,970	98,000	1,990
2022-03-04	6,290	6,330	6,120	6,160	132,900	2,053.33
2022-03-03	6,530	6,550	6,440	6,470	45,100	2,156.67
2022-03-02	6,600	6,600	6,450	6,460	53,900	2,153.33
2022-03-01	6,810	6,840	6,660	6,700	58,100	2,233.33
2022-02-28	6,640	6,810	6,560	6,770	83,500	2,256.67
2022-02-25	6,630	6,670	6,540	6,640	76,400	2,213.33
2022-02-24	6,420	6,550	6,380	6,480	65,700	2,160
2022-02-22	6,390	6,480	6,360	6,420	52,600	2,140
2022-02-21	6,450	6,580	6,370	6,490	71,300	2,163.33
2022-02-18	6,540	6,700	6,420	6,650	65,700	2,216.67
2022-02-17	6,690	6,710	6,590	6,610	60,800	2,203.33
2022-02-16	6,510	6,660	6,490	6,630	68,200	2,210
2022-02-15	6,570	6,610	6,340	6,410	80,200	2,136.67
2022-02-14	6,420	6,570	6,390	6,480	70,500	2,160
2022-02-10	6,790	6,820	6,570	6,670	63,600	2,223.33
2022-02-09	6,450	6,680	6,410	6,650	105,200	2,216.67
2022-02-08	6,650	6,660	6,330	6,390	122,900	2,130
2022-02-07	6,580	6,760	6,410	6,650	121,000	2,216.67
2022-02-04	6,520	6,730	6,490	6,660	138,800	2,220
2022-02-03	6,670	6,760	6,270	6,590	377,500	2,196.67
2022-02-02	6,960	7,170	6,880	7,170	116,800	2,390
2022-02-01	7,130	7,140	6,850	6,890	152,500	2,296.67
2022-01-31	6,830	6,980	6,780	6,870	85,800	2,290
2022-01-28	6,740	6,830	6,600	6,790	66,600	2,263.33
2022-01-27	6,720	6,880	6,510	6,560	99,300	2,186.67
2022-01-26	6,730	6,850	6,590	6,760	110,200	2,253.33
2022-01-25	6,860	6,920	6,610	6,730	101,100	2,243.33
2022-01-24	6,790	6,970	6,710	6,940	88,900	2,313.33
2022-01-21	6,970	7,000	6,860	6,970	76,800	2,323.33
2022-01-20	6,980	7,130	6,890	7,110	94,700	2,370
2022-01-19	7,280	7,290	7,040	7,080	85,200	2,360
2022-01-18	7,500	7,530	7,340	7,420	53,300	2,473.33
2022-01-17	7,680	7,690	7,470	7,490	49,000	2,496.67
2022-01-14	7,420	7,580	7,330	7,550	55,500	2,516.67
2022-01-13	7,680	7,730	7,540	7,550	39,600	2,516.67
2022-01-12	7,460	7,670	7,400	7,650	60,100	2,550
2022-01-11	7,470	7,470	7,280	7,310	64,700	2,436.67
2022-01-07	7,630	7,710	7,470	7,540	54,300	2,513.33
2022-01-06	7,690	7,750	7,540	7,540	70,900	2,513.33
2022-01-05	7,760	7,830	7,700	7,820	65,200	2,606.67
2022-01-04	7,950	8,000	7,630	7,730	120,500	2,576.67

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

2024年04月
日	月	火	水	木	金	土
« 03月29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

5384 (株)フジミインコーポレーテッド の時系列データ [2022年度]

5384 (株)フジミインコーポレーテッドの時系列データ [2022年度]