フジミインコーポレーテッド(5384)の株価時系列情報
フジミインコーポレーテッド(5384)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,540 | 1,540 | 1,493 | 1,536 | 43,900 |
| 2009/12/29 | 1,500 | 1,530 | 1,500 | 1,528 | 44,700 |
| 2009/12/28 | 1,497 | 1,509 | 1,488 | 1,497 | 56,700 |
| 2009/12/25 | 1,472 | 1,500 | 1,471 | 1,496 | 19,300 |
| 2009/12/24 | 1,499 | 1,514 | 1,471 | 1,491 | 30,900 |
| 2009/12/22 | 1,504 | 1,504 | 1,472 | 1,490 | 54,800 |
| 2009/12/21 | 1,464 | 1,484 | 1,452 | 1,464 | 46,800 |
| 2009/12/18 | 1,480 | 1,493 | 1,473 | 1,479 | 57,000 |
| 2009/12/17 | 1,515 | 1,529 | 1,493 | 1,502 | 53,700 |
| 2009/12/16 | 1,531 | 1,541 | 1,508 | 1,531 | 49,700 |
| 2009/12/15 | 1,531 | 1,556 | 1,506 | 1,524 | 78,400 |
| 2009/12/14 | 1,513 | 1,571 | 1,513 | 1,557 | 153,200 |
| 2009/12/11 | 1,412 | 1,523 | 1,407 | 1,510 | 223,600 |
| 2009/12/10 | 1,379 | 1,385 | 1,349 | 1,359 | 76,400 |
| 2009/12/09 | 1,393 | 1,402 | 1,371 | 1,399 | 82,600 |
| 2009/12/08 | 1,429 | 1,437 | 1,411 | 1,416 | 79,400 |
| 2009/12/07 | 1,463 | 1,477 | 1,411 | 1,433 | 118,200 |
| 2009/12/04 | 1,466 | 1,484 | 1,437 | 1,468 | 70,900 |
| 2009/12/03 | 1,449 | 1,489 | 1,434 | 1,486 | 77,000 |
| 2009/12/02 | 1,459 | 1,475 | 1,421 | 1,444 | 99,200 |
| 2009/12/01 | 1,379 | 1,457 | 1,372 | 1,450 | 113,300 |
| 2009/11/30 | 1,345 | 1,411 | 1,344 | 1,379 | 135,900 |
| 2009/11/27 | 1,285 | 1,385 | 1,280 | 1,353 | 215,200 |
| 2009/11/26 | 1,270 | 1,275 | 1,230 | 1,265 | 46,600 |
| 2009/11/25 | 1,253 | 1,260 | 1,221 | 1,260 | 88,400 |
| 2009/11/24 | 1,245 | 1,278 | 1,237 | 1,258 | 78,100 |
| 2009/11/20 | 1,213 | 1,234 | 1,205 | 1,234 | 95,200 |
| 2009/11/19 | 1,238 | 1,243 | 1,195 | 1,216 | 96,800 |
| 2009/11/18 | 1,208 | 1,246 | 1,195 | 1,236 | 93,800 |
| 2009/11/17 | 1,239 | 1,250 | 1,208 | 1,225 | 62,000 |
| 2009/11/16 | 1,210 | 1,236 | 1,201 | 1,227 | 38,400 |
| 2009/11/13 | 1,213 | 1,233 | 1,206 | 1,226 | 56,100 |
| 2009/11/12 | 1,262 | 1,265 | 1,233 | 1,233 | 70,000 |
| 2009/11/11 | 1,301 | 1,302 | 1,270 | 1,278 | 49,200 |
| 2009/11/10 | 1,337 | 1,346 | 1,300 | 1,302 | 71,100 |
| 2009/11/09 | 1,317 | 1,338 | 1,294 | 1,317 | 103,200 |
| 2009/11/06 | 1,272 | 1,299 | 1,269 | 1,297 | 184,800 |
| 2009/11/05 | 1,326 | 1,331 | 1,262 | 1,292 | 190,500 |
| 2009/11/04 | 1,369 | 1,376 | 1,321 | 1,346 | 119,900 |
| 2009/11/02 | 1,414 | 1,421 | 1,387 | 1,405 | 86,200 |
| 2009/10/30 | 1,466 | 1,500 | 1,461 | 1,494 | 39,000 |
| 2009/10/29 | 1,440 | 1,465 | 1,421 | 1,465 | 54,900 |
| 2009/10/28 | 1,480 | 1,486 | 1,467 | 1,473 | 40,700 |
| 2009/10/27 | 1,484 | 1,492 | 1,463 | 1,478 | 61,800 |
| 2009/10/26 | 1,534 | 1,534 | 1,492 | 1,514 | 84,500 |
| 2009/10/23 | 1,532 | 1,555 | 1,511 | 1,536 | 72,400 |
| 2009/10/22 | 1,531 | 1,541 | 1,475 | 1,532 | 86,800 |
| 2009/10/21 | 1,542 | 1,573 | 1,542 | 1,566 | 28,400 |
| 2009/10/20 | 1,579 | 1,598 | 1,571 | 1,572 | 70,800 |
| 2009/10/19 | 1,551 | 1,563 | 1,533 | 1,556 | 131,900 |
| 2009/10/16 | 1,513 | 1,550 | 1,507 | 1,550 | 109,300 |
| 2009/10/15 | 1,495 | 1,520 | 1,475 | 1,510 | 132,300 |
| 2009/10/14 | 1,496 | 1,496 | 1,431 | 1,454 | 115,900 |
| 2009/10/13 | 1,495 | 1,517 | 1,471 | 1,484 | 137,900 |
| 2009/10/09 | 1,470 | 1,499 | 1,449 | 1,475 | 99,000 |
| 2009/10/08 | 1,508 | 1,510 | 1,443 | 1,468 | 106,400 |
| 2009/10/07 | 1,514 | 1,549 | 1,492 | 1,505 | 128,400 |
| 2009/10/06 | 1,521 | 1,567 | 1,503 | 1,532 | 121,100 |
| 2009/10/05 | 1,549 | 1,549 | 1,490 | 1,500 | 65,300 |
| 2009/10/02 | 1,529 | 1,578 | 1,506 | 1,523 | 97,000 |
| 2009/10/01 | 1,608 | 1,608 | 1,561 | 1,584 | 61,500 |
| 2009/09/30 | 1,580 | 1,607 | 1,550 | 1,607 | 38,200 |
| 2009/09/29 | 1,601 | 1,601 | 1,530 | 1,575 | 50,300 |
| 2009/09/28 | 1,599 | 1,606 | 1,585 | 1,600 | 75,200 |
| 2009/09/25 | 1,580 | 1,623 | 1,579 | 1,612 | 82,300 |
| 2009/09/24 | 1,563 | 1,601 | 1,563 | 1,601 | 59,600 |
| 2009/09/18 | 1,589 | 1,595 | 1,557 | 1,593 | 62,100 |
| 2009/09/17 | 1,609 | 1,609 | 1,571 | 1,593 | 114,700 |
| 2009/09/16 | 1,586 | 1,610 | 1,562 | 1,583 | 154,600 |
| 2009/09/15 | 1,542 | 1,587 | 1,523 | 1,572 | 137,200 |
| 2009/09/14 | 1,535 | 1,578 | 1,525 | 1,537 | 145,300 |
| 2009/09/11 | 1,498 | 1,538 | 1,487 | 1,535 | 208,100 |
| 2009/09/10 | 1,450 | 1,477 | 1,436 | 1,467 | 78,300 |
| 2009/09/09 | 1,446 | 1,453 | 1,420 | 1,432 | 51,000 |
| 2009/09/08 | 1,450 | 1,450 | 1,414 | 1,439 | 75,600 |
| 2009/09/07 | 1,443 | 1,443 | 1,412 | 1,435 | 36,100 |
| 2009/09/04 | 1,426 | 1,443 | 1,418 | 1,423 | 39,000 |
| 2009/09/03 | 1,431 | 1,453 | 1,421 | 1,426 | 30,700 |
| 2009/09/02 | 1,451 | 1,454 | 1,430 | 1,441 | 61,600 |
| 2009/09/01 | 1,424 | 1,474 | 1,424 | 1,468 | 49,100 |
| 2009/08/31 | 1,438 | 1,466 | 1,436 | 1,444 | 38,500 |
| 2009/08/28 | 1,463 | 1,466 | 1,440 | 1,450 | 42,100 |
| 2009/08/27 | 1,474 | 1,477 | 1,423 | 1,450 | 102,200 |
| 2009/08/26 | 1,470 | 1,495 | 1,470 | 1,480 | 100,300 |
| 2009/08/25 | 1,502 | 1,517 | 1,471 | 1,482 | 97,500 |
| 2009/08/24 | 1,535 | 1,540 | 1,511 | 1,520 | 70,600 |
| 2009/08/21 | 1,504 | 1,520 | 1,463 | 1,491 | 68,200 |
| 2009/08/20 | 1,488 | 1,515 | 1,476 | 1,503 | 81,700 |
| 2009/08/19 | 1,510 | 1,547 | 1,488 | 1,509 | 49,800 |
| 2009/08/18 | 1,510 | 1,540 | 1,496 | 1,519 | 51,800 |
| 2009/08/17 | 1,580 | 1,584 | 1,534 | 1,540 | 49,900 |
| 2009/08/14 | 1,555 | 1,578 | 1,547 | 1,578 | 93,800 |
| 2009/08/13 | 1,536 | 1,545 | 1,523 | 1,539 | 59,500 |
| 2009/08/12 | 1,528 | 1,557 | 1,505 | 1,506 | 73,200 |
| 2009/08/11 | 1,511 | 1,539 | 1,511 | 1,517 | 32,500 |
| 2009/08/10 | 1,520 | 1,530 | 1,514 | 1,519 | 52,300 |
| 2009/08/07 | 1,520 | 1,520 | 1,465 | 1,490 | 89,100 |
| 2009/08/06 | 1,527 | 1,539 | 1,505 | 1,513 | 114,000 |
| 2009/08/05 | 1,583 | 1,583 | 1,502 | 1,520 | 202,000 |
| 2009/08/04 | 1,600 | 1,624 | 1,591 | 1,597 | 134,600 |
| 2009/08/03 | 1,609 | 1,677 | 1,587 | 1,674 | 107,600 |
| 2009/07/31 | 1,621 | 1,622 | 1,575 | 1,613 | 53,800 |
| 2009/07/30 | 1,618 | 1,621 | 1,582 | 1,608 | 58,000 |
| 2009/07/29 | 1,609 | 1,629 | 1,592 | 1,610 | 74,100 |
| 2009/07/28 | 1,649 | 1,680 | 1,595 | 1,613 | 60,600 |
| 2009/07/27 | 1,687 | 1,694 | 1,640 | 1,650 | 94,700 |
| 2009/07/24 | 1,687 | 1,718 | 1,619 | 1,649 | 136,000 |
| 2009/07/23 | 1,593 | 1,749 | 1,593 | 1,717 | 132,700 |
| 2009/07/22 | 1,569 | 1,587 | 1,558 | 1,583 | 56,700 |
| 2009/07/21 | 1,570 | 1,604 | 1,567 | 1,583 | 50,000 |
| 2009/07/17 | 1,557 | 1,580 | 1,548 | 1,570 | 36,700 |
| 2009/07/16 | 1,580 | 1,620 | 1,535 | 1,559 | 69,700 |
| 2009/07/15 | 1,592 | 1,592 | 1,538 | 1,572 | 44,900 |
| 2009/07/14 | 1,541 | 1,564 | 1,510 | 1,532 | 94,600 |
| 2009/07/13 | 1,522 | 1,550 | 1,517 | 1,535 | 141,600 |
| 2009/07/10 | 1,570 | 1,594 | 1,559 | 1,581 | 71,300 |
| 2009/07/09 | 1,548 | 1,575 | 1,530 | 1,549 | 111,900 |
| 2009/07/08 | 1,610 | 1,642 | 1,591 | 1,638 | 90,500 |
| 2009/07/07 | 1,641 | 1,671 | 1,610 | 1,619 | 50,800 |
| 2009/07/06 | 1,698 | 1,698 | 1,644 | 1,649 | 67,700 |
| 2009/07/03 | 1,650 | 1,700 | 1,621 | 1,697 | 96,000 |
| 2009/07/02 | 1,678 | 1,709 | 1,635 | 1,651 | 94,500 |
| 2009/07/01 | 1,575 | 1,705 | 1,567 | 1,667 | 186,300 |
| 2009/06/30 | 1,538 | 1,571 | 1,530 | 1,567 | 97,200 |
| 2009/06/29 | 1,540 | 1,570 | 1,504 | 1,515 | 86,100 |
| 2009/06/26 | 1,559 | 1,559 | 1,515 | 1,540 | 63,600 |
| 2009/06/25 | 1,519 | 1,546 | 1,500 | 1,529 | 106,100 |
| 2009/06/24 | 1,471 | 1,497 | 1,457 | 1,472 | 56,300 |
| 2009/06/23 | 1,476 | 1,536 | 1,455 | 1,482 | 123,200 |
| 2009/06/22 | 1,467 | 1,578 | 1,467 | 1,536 | 153,400 |
| 2009/06/19 | 1,550 | 1,605 | 1,450 | 1,487 | 170,500 |
| 2009/06/18 | 1,454 | 1,568 | 1,433 | 1,555 | 296,200 |
| 2009/06/17 | 1,394 | 1,482 | 1,393 | 1,452 | 201,900 |
| 2009/06/16 | 1,410 | 1,435 | 1,371 | 1,374 | 100,100 |
| 2009/06/15 | 1,489 | 1,503 | 1,455 | 1,466 | 99,900 |
| 2009/06/12 | 1,519 | 1,538 | 1,470 | 1,475 | 117,600 |
| 2009/06/11 | 1,524 | 1,549 | 1,518 | 1,549 | 59,500 |
| 2009/06/10 | 1,475 | 1,543 | 1,457 | 1,543 | 118,900 |
| 2009/06/09 | 1,457 | 1,488 | 1,457 | 1,479 | 66,300 |
| 2009/06/08 | 1,543 | 1,545 | 1,495 | 1,497 | 63,800 |
| 2009/06/05 | 1,455 | 1,515 | 1,414 | 1,493 | 105,500 |
| 2009/06/04 | 1,425 | 1,455 | 1,403 | 1,443 | 81,200 |
| 2009/06/03 | 1,368 | 1,421 | 1,341 | 1,408 | 113,400 |
| 2009/06/02 | 1,410 | 1,416 | 1,366 | 1,370 | 118,800 |
| 2009/06/01 | 1,380 | 1,385 | 1,364 | 1,378 | 87,000 |
| 2009/05/29 | 1,370 | 1,417 | 1,351 | 1,411 | 56,400 |
| 2009/05/28 | 1,330 | 1,383 | 1,321 | 1,346 | 150,700 |
| 2009/05/27 | 1,399 | 1,435 | 1,365 | 1,370 | 54,900 |
| 2009/05/26 | 1,400 | 1,436 | 1,350 | 1,390 | 53,200 |
| 2009/05/25 | 1,400 | 1,464 | 1,383 | 1,404 | 173,400 |
| 2009/05/22 | 1,350 | 1,393 | 1,336 | 1,383 | 69,700 |
| 2009/05/21 | 1,306 | 1,357 | 1,300 | 1,351 | 95,500 |
| 2009/05/20 | 1,234 | 1,310 | 1,233 | 1,305 | 116,900 |
| 2009/05/19 | 1,240 | 1,240 | 1,204 | 1,217 | 48,000 |
| 2009/05/18 | 1,220 | 1,247 | 1,204 | 1,235 | 79,600 |
| 2009/05/15 | 1,161 | 1,209 | 1,152 | 1,206 | 53,700 |
| 2009/05/14 | 1,150 | 1,181 | 1,141 | 1,141 | 108,300 |
| 2009/05/13 | 1,225 | 1,227 | 1,185 | 1,190 | 50,800 |
| 2009/05/12 | 1,213 | 1,241 | 1,184 | 1,224 | 112,500 |
| 2009/05/11 | 1,197 | 1,210 | 1,175 | 1,176 | 117,700 |
| 2009/05/08 | 1,130 | 1,163 | 1,125 | 1,163 | 60,400 |
| 2009/05/07 | 1,137 | 1,137 | 1,116 | 1,125 | 48,900 |
| 2009/05/01 | 1,106 | 1,109 | 1,082 | 1,088 | 75,700 |
| 2009/04/30 | 1,109 | 1,144 | 1,093 | 1,105 | 55,800 |
| 2009/04/28 | 1,152 | 1,152 | 1,103 | 1,104 | 51,100 |
| 2009/04/27 | 1,170 | 1,175 | 1,145 | 1,151 | 43,300 |
| 2009/04/24 | 1,158 | 1,169 | 1,148 | 1,152 | 46,700 |
| 2009/04/23 | 1,133 | 1,157 | 1,124 | 1,148 | 43,300 |
| 2009/04/22 | 1,149 | 1,171 | 1,118 | 1,119 | 65,500 |
| 2009/04/21 | 1,140 | 1,147 | 1,125 | 1,146 | 49,900 |
| 2009/04/20 | 1,127 | 1,156 | 1,127 | 1,154 | 33,100 |
| 2009/04/17 | 1,119 | 1,136 | 1,116 | 1,134 | 42,000 |
| 2009/04/16 | 1,099 | 1,112 | 1,088 | 1,111 | 27,600 |
| 2009/04/15 | 1,112 | 1,112 | 1,075 | 1,089 | 52,500 |
| 2009/04/14 | 1,115 | 1,115 | 1,090 | 1,107 | 58,200 |
| 2009/04/13 | 1,089 | 1,126 | 1,089 | 1,095 | 47,500 |
| 2009/04/10 | 1,124 | 1,124 | 1,073 | 1,102 | 38,700 |
| 2009/04/09 | 1,090 | 1,104 | 1,068 | 1,104 | 116,400 |
| 2009/04/08 | 1,086 | 1,107 | 1,072 | 1,072 | 76,900 |
| 2009/04/07 | 1,141 | 1,141 | 1,095 | 1,109 | 94,600 |
| 2009/04/06 | 1,170 | 1,175 | 1,125 | 1,141 | 73,700 |
| 2009/04/03 | 1,206 | 1,206 | 1,142 | 1,176 | 59,900 |
| 2009/04/02 | 1,170 | 1,185 | 1,170 | 1,180 | 54,600 |
| 2009/04/01 | 1,148 | 1,160 | 1,126 | 1,160 | 61,800 |
| 2009/03/31 | 1,180 | 1,182 | 1,150 | 1,167 | 46,600 |
| 2009/03/30 | 1,250 | 1,250 | 1,180 | 1,180 | 30,500 |
| 2009/03/27 | 1,249 | 1,278 | 1,238 | 1,250 | 60,600 |
| 2009/03/26 | 1,161 | 1,204 | 1,153 | 1,202 | 42,500 |
| 2009/03/25 | 1,179 | 1,190 | 1,160 | 1,170 | 64,300 |
| 2009/03/24 | 1,200 | 1,216 | 1,178 | 1,206 | 47,600 |
| 2009/03/23 | 1,160 | 1,193 | 1,153 | 1,193 | 38,100 |
| 2009/03/19 | 1,171 | 1,180 | 1,139 | 1,151 | 45,400 |
| 2009/03/18 | 1,166 | 1,180 | 1,134 | 1,136 | 49,300 |
| 2009/03/17 | 1,107 | 1,158 | 1,090 | 1,146 | 87,200 |
| 2009/03/16 | 1,165 | 1,165 | 1,100 | 1,109 | 76,900 |
| 2009/03/13 | 1,151 | 1,166 | 1,125 | 1,125 | 103,400 |
| 2009/03/12 | 1,210 | 1,214 | 1,177 | 1,197 | 51,600 |
| 2009/03/11 | 1,202 | 1,210 | 1,193 | 1,200 | 65,000 |
| 2009/03/10 | 1,164 | 1,188 | 1,163 | 1,171 | 44,900 |
| 2009/03/09 | 1,200 | 1,200 | 1,171 | 1,188 | 58,500 |
| 2009/03/06 | 1,221 | 1,221 | 1,199 | 1,210 | 74,600 |
| 2009/03/05 | 1,187 | 1,244 | 1,161 | 1,221 | 76,700 |
| 2009/03/04 | 1,113 | 1,168 | 1,107 | 1,167 | 56,200 |
| 2009/03/03 | 1,088 | 1,127 | 1,078 | 1,120 | 60,700 |
| 2009/03/02 | 1,170 | 1,204 | 1,135 | 1,168 | 49,400 |
| 2009/02/27 | 1,110 | 1,196 | 1,105 | 1,171 | 36,900 |
| 2009/02/26 | 1,136 | 1,178 | 1,106 | 1,130 | 47,500 |
| 2009/02/25 | 1,100 | 1,129 | 1,090 | 1,129 | 25,500 |
| 2009/02/24 | 1,044 | 1,080 | 1,034 | 1,064 | 25,200 |
| 2009/02/23 | 1,005 | 1,044 | 999 | 1,043 | 18,000 |
| 2009/02/20 | 1,021 | 1,033 | 1,011 | 1,012 | 34,900 |
| 2009/02/19 | 1,035 | 1,051 | 1,026 | 1,036 | 21,800 |
| 2009/02/18 | 996 | 1,040 | 996 | 1,040 | 37,100 |
| 2009/02/17 | 1,049 | 1,049 | 1,015 | 1,027 | 37,000 |
| 2009/02/16 | 1,032 | 1,054 | 1,020 | 1,051 | 63,400 |
| 2009/02/13 | 1,010 | 1,015 | 992 | 1,006 | 82,100 |
| 2009/02/12 | 1,012 | 1,037 | 992 | 1,011 | 39,600 |
| 2009/02/10 | 1,043 | 1,059 | 1,021 | 1,032 | 61,800 |
| 2009/02/09 | 1,118 | 1,118 | 1,027 | 1,030 | 83,400 |
| 2009/02/06 | 1,160 | 1,167 | 1,126 | 1,138 | 67,600 |
| 2009/02/05 | 1,175 | 1,175 | 1,137 | 1,159 | 71,100 |
| 2009/02/04 | 1,141 | 1,175 | 1,123 | 1,175 | 61,600 |
| 2009/02/03 | 1,187 | 1,229 | 1,136 | 1,140 | 107,300 |
| 2009/02/02 | 1,214 | 1,274 | 1,205 | 1,247 | 30,600 |
| 2009/01/30 | 1,231 | 1,246 | 1,210 | 1,234 | 26,600 |
| 2009/01/29 | 1,319 | 1,329 | 1,240 | 1,270 | 46,500 |
| 2009/01/28 | 1,268 | 1,309 | 1,262 | 1,300 | 58,600 |
| 2009/01/27 | 1,194 | 1,277 | 1,174 | 1,267 | 75,300 |
| 2009/01/26 | 1,182 | 1,190 | 1,148 | 1,174 | 53,400 |
| 2009/01/23 | 1,162 | 1,197 | 1,162 | 1,187 | 77,900 |
| 2009/01/22 | 1,246 | 1,247 | 1,214 | 1,232 | 51,700 |
| 2009/01/21 | 1,219 | 1,262 | 1,208 | 1,226 | 172,400 |
| 2009/01/20 | 1,210 | 1,240 | 1,200 | 1,224 | 107,700 |
| 2009/01/19 | 1,187 | 1,227 | 1,187 | 1,210 | 114,900 |
| 2009/01/16 | 1,127 | 1,195 | 1,125 | 1,181 | 123,500 |
| 2009/01/15 | 1,090 | 1,137 | 1,070 | 1,126 | 112,400 |
| 2009/01/14 | 1,044 | 1,130 | 1,032 | 1,090 | 63,200 |
| 2009/01/13 | 1,020 | 1,040 | 995 | 1,026 | 58,200 |
| 2009/01/09 | 1,041 | 1,055 | 1,014 | 1,032 | 38,200 |
| 2009/01/08 | 1,045 | 1,062 | 1,040 | 1,051 | 60,300 |
| 2009/01/07 | 1,043 | 1,094 | 1,040 | 1,080 | 45,000 |
| 2009/01/06 | 1,064 | 1,064 | 1,021 | 1,053 | 29,400 |
| 2009/01/05 | 1,065 | 1,080 | 1,058 | 1,063 | 7,200 |