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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,040 | 1,050 | 1,026 | 1,047 | 13,900 |
| 2008/12/29 | 1,021 | 1,050 | 1,000 | 1,044 | 40,000 |
| 2008/12/26 | 1,028 | 1,028 | 1,002 | 1,022 | 25,600 |
| 2008/12/25 | 990 | 1,000 | 990 | 998 | 19,500 |
| 2008/12/24 | 1,005 | 1,005 | 996 | 997 | 39,200 |
| 2008/12/22 | 1,000 | 1,019 | 997 | 1,013 | 31,500 |
| 2008/12/19 | 996 | 1,011 | 996 | 998 | 50,100 |
| 2008/12/18 | 1,022 | 1,050 | 1,010 | 1,031 | 33,200 |
| 2008/12/17 | 1,070 | 1,072 | 999 | 1,022 | 39,200 |
| 2008/12/16 | 1,060 | 1,080 | 1,033 | 1,050 | 32,400 |
| 2008/12/15 | 1,086 | 1,128 | 1,067 | 1,109 | 84,900 |
| 2008/12/12 | 1,075 | 1,075 | 1,000 | 1,006 | 78,000 |
| 2008/12/11 | 1,070 | 1,075 | 1,033 | 1,068 | 47,500 |
| 2008/12/10 | 1,083 | 1,103 | 1,064 | 1,088 | 34,100 |
| 2008/12/09 | 1,118 | 1,118 | 1,079 | 1,095 | 60,200 |
| 2008/12/08 | 1,039 | 1,066 | 1,019 | 1,058 | 91,500 |
| 2008/12/05 | 1,010 | 1,019 | 963 | 970 | 79,600 |
| 2008/12/04 | 1,046 | 1,069 | 993 | 1,021 | 72,200 |
| 2008/12/03 | 1,050 | 1,070 | 1,004 | 1,046 | 61,300 |
| 2008/12/02 | 1,094 | 1,094 | 1,035 | 1,042 | 41,900 |
| 2008/12/01 | 1,162 | 1,162 | 1,114 | 1,128 | 33,300 |
| 2008/11/28 | 1,143 | 1,198 | 1,125 | 1,198 | 36,600 |
| 2008/11/27 | 1,111 | 1,167 | 1,100 | 1,132 | 21,300 |
| 2008/11/26 | 1,186 | 1,186 | 1,112 | 1,123 | 34,900 |
| 2008/11/25 | 1,175 | 1,191 | 1,114 | 1,189 | 31,000 |
| 2008/11/21 | 1,031 | 1,170 | 1,020 | 1,163 | 49,800 |
| 2008/11/20 | 1,129 | 1,147 | 1,072 | 1,080 | 28,800 |
| 2008/11/19 | 1,125 | 1,175 | 1,107 | 1,125 | 29,300 |
| 2008/11/18 | 1,146 | 1,190 | 1,137 | 1,145 | 44,500 |
| 2008/11/17 | 1,109 | 1,190 | 1,100 | 1,182 | 56,900 |
| 2008/11/14 | 1,126 | 1,134 | 1,076 | 1,105 | 51,100 |
| 2008/11/13 | 1,070 | 1,136 | 1,051 | 1,066 | 41,100 |
| 2008/11/12 | 1,105 | 1,143 | 1,070 | 1,075 | 60,500 |
| 2008/11/11 | 1,181 | 1,181 | 1,127 | 1,146 | 63,600 |
| 2008/11/10 | 1,177 | 1,219 | 1,177 | 1,218 | 77,900 |
| 2008/11/07 | 1,070 | 1,147 | 1,033 | 1,103 | 74,000 |
| 2008/11/06 | 1,196 | 1,196 | 1,092 | 1,106 | 128,800 |
| 2008/11/05 | 1,188 | 1,228 | 1,108 | 1,200 | 202,200 |
| 2008/11/04 | 1,190 | 1,228 | 1,182 | 1,228 | 42,800 |
| 2008/10/31 | 1,210 | 1,211 | 1,166 | 1,186 | 44,900 |
| 2008/10/30 | 1,075 | 1,190 | 1,075 | 1,190 | 94,500 |
| 2008/10/29 | 1,132 | 1,132 | 1,021 | 1,103 | 112,600 |
| 2008/10/28 | 901 | 1,012 | 891 | 1,012 | 101,800 |
| 2008/10/27 | 982 | 1,004 | 912 | 912 | 71,400 |
| 2008/10/24 | 1,055 | 1,060 | 943 | 954 | 95,200 |
| 2008/10/23 | 1,012 | 1,035 | 982 | 1,035 | 117,900 |
| 2008/10/22 | 1,149 | 1,149 | 1,030 | 1,032 | 67,500 |
| 2008/10/21 | 1,245 | 1,245 | 1,122 | 1,146 | 75,400 |
| 2008/10/20 | 1,155 | 1,208 | 1,119 | 1,205 | 69,600 |
| 2008/10/17 | 1,158 | 1,158 | 1,061 | 1,149 | 68,000 |
| 2008/10/16 | 1,062 | 1,123 | 1,031 | 1,078 | 104,200 |
| 2008/10/15 | 1,041 | 1,168 | 1,022 | 1,168 | 135,800 |
| 2008/10/14 | 1,006 | 1,006 | 1,006 | 1,006 | 12,500 |
| 2008/10/10 | 935 | 935 | 882 | 906 | 81,300 |
| 2008/10/09 | 915 | 978 | 915 | 949 | 72,200 |
| 2008/10/08 | 1,001 | 1,010 | 929 | 935 | 131,200 |
| 2008/10/07 | 995 | 1,074 | 989 | 1,017 | 201,300 |
| 2008/10/06 | 1,100 | 1,124 | 1,051 | 1,095 | 169,900 |
| 2008/10/03 | 1,150 | 1,184 | 1,100 | 1,101 | 130,500 |
| 2008/10/02 | 1,269 | 1,269 | 1,165 | 1,170 | 100,300 |
| 2008/10/01 | 1,272 | 1,276 | 1,244 | 1,263 | 53,200 |
| 2008/09/30 | 1,200 | 1,257 | 1,187 | 1,252 | 69,200 |
| 2008/09/29 | 1,311 | 1,311 | 1,235 | 1,244 | 133,800 |
| 2008/09/26 | 1,390 | 1,410 | 1,296 | 1,304 | 129,300 |
| 2008/09/25 | 1,352 | 1,423 | 1,345 | 1,390 | 133,400 |
| 2008/09/24 | 1,309 | 1,379 | 1,294 | 1,379 | 104,500 |
| 2008/09/22 | 1,357 | 1,370 | 1,309 | 1,311 | 91,600 |
| 2008/09/19 | 1,350 | 1,360 | 1,298 | 1,317 | 190,000 |
| 2008/09/18 | 1,270 | 1,354 | 1,268 | 1,318 | 158,800 |
| 2008/09/17 | 1,373 | 1,382 | 1,282 | 1,300 | 228,800 |
| 2008/09/16 | 1,352 | 1,394 | 1,338 | 1,361 | 220,200 |
| 2008/09/12 | 1,425 | 1,440 | 1,396 | 1,431 | 146,000 |
| 2008/09/11 | 1,488 | 1,511 | 1,471 | 1,473 | 45,500 |
| 2008/09/10 | 1,500 | 1,500 | 1,467 | 1,488 | 48,300 |
| 2008/09/09 | 1,546 | 1,546 | 1,509 | 1,516 | 54,100 |
| 2008/09/08 | 1,431 | 1,551 | 1,431 | 1,546 | 105,700 |
| 2008/09/05 | 1,440 | 1,449 | 1,404 | 1,420 | 75,700 |
| 2008/09/04 | 1,470 | 1,480 | 1,452 | 1,453 | 79,500 |
| 2008/09/03 | 1,455 | 1,484 | 1,451 | 1,470 | 71,400 |
| 2008/09/02 | 1,509 | 1,529 | 1,450 | 1,453 | 95,700 |
| 2008/09/01 | 1,561 | 1,561 | 1,506 | 1,509 | 62,000 |
| 2008/08/29 | 1,550 | 1,565 | 1,534 | 1,561 | 114,200 |
| 2008/08/28 | 1,538 | 1,548 | 1,505 | 1,546 | 51,300 |
| 2008/08/27 | 1,532 | 1,545 | 1,508 | 1,538 | 68,800 |
| 2008/08/26 | 1,513 | 1,524 | 1,470 | 1,524 | 72,000 |
| 2008/08/25 | 1,477 | 1,517 | 1,477 | 1,513 | 49,800 |
| 2008/08/22 | 1,480 | 1,490 | 1,462 | 1,472 | 57,400 |
| 2008/08/21 | 1,506 | 1,513 | 1,485 | 1,492 | 41,400 |
| 2008/08/20 | 1,501 | 1,503 | 1,476 | 1,500 | 67,600 |
| 2008/08/19 | 1,534 | 1,534 | 1,488 | 1,502 | 66,500 |
| 2008/08/18 | 1,550 | 1,565 | 1,526 | 1,534 | 89,400 |
| 2008/08/15 | 1,559 | 1,560 | 1,518 | 1,544 | 71,000 |
| 2008/08/14 | 1,549 | 1,579 | 1,549 | 1,559 | 72,700 |
| 2008/08/13 | 1,594 | 1,599 | 1,541 | 1,549 | 85,800 |
| 2008/08/12 | 1,596 | 1,608 | 1,594 | 1,594 | 140,500 |
| 2008/08/11 | 1,536 | 1,583 | 1,536 | 1,583 | 141,900 |
| 2008/08/08 | 1,548 | 1,562 | 1,531 | 1,535 | 145,900 |
| 2008/08/07 | 1,594 | 1,594 | 1,540 | 1,549 | 100,300 |
| 2008/08/06 | 1,580 | 1,602 | 1,580 | 1,594 | 94,000 |
| 2008/08/05 | 1,577 | 1,611 | 1,539 | 1,545 | 146,800 |
| 2008/08/04 | 1,571 | 1,600 | 1,563 | 1,577 | 89,000 |
| 2008/08/01 | 1,601 | 1,607 | 1,523 | 1,523 | 44,000 |
| 2008/07/31 | 1,629 | 1,635 | 1,583 | 1,600 | 62,100 |
| 2008/07/30 | 1,535 | 1,587 | 1,535 | 1,587 | 79,500 |
| 2008/07/29 | 1,578 | 1,578 | 1,526 | 1,535 | 70,100 |
| 2008/07/28 | 1,632 | 1,648 | 1,576 | 1,585 | 52,100 |
| 2008/07/25 | 1,600 | 1,617 | 1,590 | 1,600 | 117,600 |
| 2008/07/24 | 1,596 | 1,634 | 1,588 | 1,628 | 104,200 |
| 2008/07/23 | 1,550 | 1,598 | 1,536 | 1,586 | 106,400 |
| 2008/07/22 | 1,518 | 1,547 | 1,493 | 1,543 | 92,500 |
| 2008/07/18 | 1,512 | 1,525 | 1,470 | 1,478 | 128,300 |
| 2008/07/17 | 1,507 | 1,527 | 1,501 | 1,512 | 64,400 |
| 2008/07/16 | 1,453 | 1,519 | 1,446 | 1,487 | 78,200 |
| 2008/07/15 | 1,557 | 1,557 | 1,485 | 1,490 | 117,900 |
| 2008/07/14 | 1,521 | 1,578 | 1,521 | 1,558 | 79,800 |
| 2008/07/11 | 1,548 | 1,570 | 1,522 | 1,548 | 85,900 |
| 2008/07/10 | 1,507 | 1,563 | 1,500 | 1,543 | 75,800 |
| 2008/07/09 | 1,566 | 1,581 | 1,537 | 1,537 | 69,100 |
| 2008/07/08 | 1,589 | 1,589 | 1,541 | 1,545 | 87,700 |
| 2008/07/07 | 1,595 | 1,597 | 1,571 | 1,589 | 52,000 |
| 2008/07/04 | 1,552 | 1,576 | 1,535 | 1,567 | 51,200 |
| 2008/07/03 | 1,570 | 1,576 | 1,533 | 1,542 | 109,800 |
| 2008/07/02 | 1,628 | 1,628 | 1,570 | 1,593 | 72,600 |
| 2008/07/01 | 1,629 | 1,629 | 1,604 | 1,616 | 72,000 |
| 2008/06/30 | 1,648 | 1,648 | 1,592 | 1,605 | 71,700 |
| 2008/06/27 | 1,590 | 1,636 | 1,590 | 1,635 | 77,500 |
| 2008/06/26 | 1,695 | 1,695 | 1,629 | 1,631 | 98,100 |
| 2008/06/25 | 1,632 | 1,665 | 1,606 | 1,660 | 113,200 |
| 2008/06/24 | 1,605 | 1,607 | 1,591 | 1,600 | 54,600 |
| 2008/06/23 | 1,615 | 1,623 | 1,586 | 1,606 | 107,300 |
| 2008/06/20 | 1,685 | 1,685 | 1,613 | 1,614 | 160,300 |
| 2008/06/19 | 1,710 | 1,710 | 1,677 | 1,684 | 76,200 |
| 2008/06/18 | 1,690 | 1,715 | 1,690 | 1,708 | 45,100 |
| 2008/06/17 | 1,670 | 1,704 | 1,652 | 1,693 | 158,300 |
| 2008/06/16 | 1,709 | 1,709 | 1,670 | 1,682 | 103,500 |
| 2008/06/13 | 1,705 | 1,723 | 1,668 | 1,704 | 110,200 |
| 2008/06/12 | 1,682 | 1,709 | 1,666 | 1,705 | 106,300 |
| 2008/06/11 | 1,713 | 1,719 | 1,683 | 1,712 | 129,100 |
| 2008/06/10 | 1,770 | 1,777 | 1,742 | 1,747 | 144,800 |
| 2008/06/09 | 1,756 | 1,773 | 1,731 | 1,754 | 152,000 |
| 2008/06/06 | 1,799 | 1,799 | 1,739 | 1,755 | 151,800 |
| 2008/06/05 | 1,740 | 1,769 | 1,723 | 1,769 | 131,900 |
| 2008/06/04 | 1,691 | 1,723 | 1,688 | 1,712 | 139,500 |
| 2008/06/03 | 1,707 | 1,707 | 1,684 | 1,687 | 131,400 |
| 2008/06/02 | 1,680 | 1,734 | 1,680 | 1,719 | 268,400 |
| 2008/05/30 | 1,676 | 1,725 | 1,669 | 1,713 | 227,700 |
| 2008/05/29 | 1,600 | 1,658 | 1,585 | 1,650 | 186,300 |
| 2008/05/28 | 1,560 | 1,645 | 1,554 | 1,621 | 316,600 |
| 2008/05/27 | 1,511 | 1,533 | 1,506 | 1,507 | 77,200 |
| 2008/05/26 | 1,549 | 1,550 | 1,503 | 1,509 | 100,300 |
| 2008/05/23 | 1,585 | 1,587 | 1,535 | 1,548 | 97,900 |
| 2008/05/22 | 1,520 | 1,569 | 1,517 | 1,568 | 144,500 |
| 2008/05/21 | 1,613 | 1,635 | 1,569 | 1,581 | 173,300 |
| 2008/05/20 | 1,668 | 1,680 | 1,622 | 1,643 | 166,800 |
| 2008/05/19 | 1,745 | 1,745 | 1,673 | 1,685 | 204,900 |
| 2008/05/16 | 1,735 | 1,744 | 1,713 | 1,723 | 72,000 |
| 2008/05/15 | 1,738 | 1,745 | 1,701 | 1,718 | 186,600 |
| 2008/05/14 | 1,685 | 1,725 | 1,661 | 1,708 | 160,500 |
| 2008/05/13 | 1,585 | 1,657 | 1,585 | 1,645 | 172,200 |
| 2008/05/12 | 1,537 | 1,600 | 1,537 | 1,594 | 168,200 |
| 2008/05/09 | 1,619 | 1,621 | 1,510 | 1,517 | 236,300 |
| 2008/05/08 | 1,652 | 1,666 | 1,619 | 1,619 | 91,300 |
| 2008/05/07 | 1,740 | 1,748 | 1,679 | 1,691 | 96,500 |
| 2008/05/02 | 1,700 | 1,720 | 1,690 | 1,710 | 73,500 |
| 2008/05/01 | 1,655 | 1,694 | 1,636 | 1,675 | 84,900 |
| 2008/04/30 | 1,621 | 1,674 | 1,606 | 1,655 | 127,300 |
| 2008/04/28 | 1,696 | 1,698 | 1,602 | 1,602 | 309,500 |
| 2008/04/25 | 1,692 | 1,705 | 1,642 | 1,660 | 102,900 |
| 2008/04/24 | 1,650 | 1,697 | 1,642 | 1,695 | 141,000 |
| 2008/04/23 | 1,602 | 1,644 | 1,602 | 1,637 | 111,000 |
| 2008/04/22 | 1,608 | 1,617 | 1,601 | 1,605 | 59,600 |
| 2008/04/21 | 1,672 | 1,672 | 1,628 | 1,638 | 77,800 |
| 2008/04/18 | 1,596 | 1,615 | 1,592 | 1,612 | 142,000 |
| 2008/04/17 | 1,570 | 1,584 | 1,569 | 1,575 | 125,000 |
| 2008/04/16 | 1,495 | 1,546 | 1,481 | 1,530 | 130,700 |
| 2008/04/15 | 1,418 | 1,439 | 1,395 | 1,439 | 75,600 |
| 2008/04/14 | 1,429 | 1,430 | 1,383 | 1,392 | 88,000 |
| 2008/04/11 | 1,442 | 1,453 | 1,417 | 1,443 | 59,700 |
| 2008/04/10 | 1,480 | 1,480 | 1,424 | 1,435 | 49,800 |
| 2008/04/09 | 1,500 | 1,523 | 1,481 | 1,487 | 82,800 |
| 2008/04/08 | 1,525 | 1,549 | 1,499 | 1,500 | 61,700 |
| 2008/04/07 | 1,500 | 1,540 | 1,499 | 1,533 | 70,200 |
| 2008/04/04 | 1,520 | 1,539 | 1,496 | 1,496 | 73,300 |
| 2008/04/03 | 1,567 | 1,567 | 1,515 | 1,546 | 56,500 |
| 2008/04/02 | 1,550 | 1,578 | 1,545 | 1,566 | 116,100 |
| 2008/04/01 | 1,435 | 1,490 | 1,435 | 1,485 | 49,600 |
| 2008/03/31 | 1,451 | 1,489 | 1,427 | 1,450 | 98,600 |
| 2008/03/28 | 1,407 | 1,485 | 1,405 | 1,471 | 74,100 |
| 2008/03/27 | 1,390 | 1,439 | 1,390 | 1,427 | 52,200 |
| 2008/03/26 | 1,382 | 1,431 | 1,380 | 1,430 | 74,500 |
| 2008/03/25 | 1,386 | 1,417 | 1,380 | 1,406 | 89,100 |
| 2008/03/24 | 1,404 | 1,408 | 1,366 | 1,366 | 75,900 |
| 2008/03/21 | 1,325 | 1,387 | 1,325 | 1,385 | 92,200 |
| 2008/03/19 | 1,323 | 1,338 | 1,308 | 1,333 | 82,800 |
| 2008/03/18 | 1,295 | 1,303 | 1,259 | 1,283 | 131,300 |
| 2008/03/17 | 1,355 | 1,380 | 1,295 | 1,303 | 164,400 |
| 2008/03/14 | 1,382 | 1,423 | 1,378 | 1,397 | 142,900 |
| 2008/03/13 | 1,390 | 1,423 | 1,381 | 1,401 | 167,300 |
| 2008/03/12 | 1,407 | 1,407 | 1,376 | 1,393 | 100,800 |
| 2008/03/11 | 1,310 | 1,368 | 1,287 | 1,358 | 117,300 |
| 2008/03/10 | 1,365 | 1,372 | 1,306 | 1,311 | 140,200 |
| 2008/03/07 | 1,301 | 1,379 | 1,301 | 1,368 | 119,400 |
| 2008/03/06 | 1,329 | 1,384 | 1,310 | 1,361 | 153,500 |
| 2008/03/05 | 1,280 | 1,312 | 1,276 | 1,283 | 83,000 |
| 2008/03/04 | 1,302 | 1,307 | 1,275 | 1,278 | 152,400 |
| 2008/03/03 | 1,349 | 1,349 | 1,296 | 1,305 | 141,800 |
| 2008/02/29 | 1,395 | 1,400 | 1,353 | 1,379 | 149,600 |
| 2008/02/28 | 1,390 | 1,433 | 1,386 | 1,404 | 160,700 |
| 2008/02/27 | 1,385 | 1,395 | 1,380 | 1,384 | 74,800 |
| 2008/02/26 | 1,392 | 1,396 | 1,374 | 1,374 | 90,900 |
| 2008/02/25 | 1,330 | 1,380 | 1,330 | 1,372 | 119,300 |
| 2008/02/22 | 1,321 | 1,356 | 1,319 | 1,343 | 48,200 |
| 2008/02/21 | 1,329 | 1,367 | 1,310 | 1,355 | 116,400 |
| 2008/02/20 | 1,334 | 1,340 | 1,295 | 1,295 | 88,300 |
| 2008/02/19 | 1,383 | 1,383 | 1,316 | 1,333 | 128,900 |
| 2008/02/18 | 1,306 | 1,380 | 1,300 | 1,363 | 168,300 |
| 2008/02/15 | 1,274 | 1,307 | 1,236 | 1,290 | 120,800 |
| 2008/02/14 | 1,255 | 1,282 | 1,255 | 1,270 | 130,400 |
| 2008/02/13 | 1,222 | 1,252 | 1,222 | 1,232 | 116,400 |
| 2008/02/12 | 1,269 | 1,269 | 1,224 | 1,224 | 168,800 |
| 2008/02/08 | 1,282 | 1,319 | 1,247 | 1,249 | 187,400 |
| 2008/02/07 | 1,280 | 1,302 | 1,267 | 1,281 | 102,000 |
| 2008/02/06 | 1,330 | 1,333 | 1,283 | 1,287 | 214,800 |
| 2008/02/05 | 1,362 | 1,369 | 1,335 | 1,355 | 167,300 |
| 2008/02/04 | 1,352 | 1,384 | 1,333 | 1,348 | 115,300 |
| 2008/02/01 | 1,399 | 1,399 | 1,320 | 1,332 | 175,900 |
| 2008/01/31 | 1,330 | 1,403 | 1,301 | 1,400 | 244,300 |
| 2008/01/30 | 1,411 | 1,422 | 1,327 | 1,333 | 234,800 |
| 2008/01/29 | 1,438 | 1,458 | 1,408 | 1,423 | 188,500 |
| 2008/01/28 | 1,422 | 1,463 | 1,422 | 1,433 | 120,400 |
| 2008/01/25 | 1,385 | 1,439 | 1,385 | 1,425 | 137,400 |
| 2008/01/24 | 1,319 | 1,385 | 1,319 | 1,378 | 108,400 |
| 2008/01/23 | 1,382 | 1,384 | 1,282 | 1,325 | 183,600 |
| 2008/01/22 | 1,300 | 1,338 | 1,259 | 1,262 | 315,400 |
| 2008/01/21 | 1,407 | 1,407 | 1,306 | 1,310 | 304,300 |
| 2008/01/18 | 1,300 | 1,435 | 1,300 | 1,427 | 409,300 |
| 2008/01/17 | 1,364 | 1,364 | 1,285 | 1,333 | 340,400 |
| 2008/01/16 | 1,290 | 1,397 | 1,278 | 1,363 | 418,500 |
| 2008/01/15 | 1,429 | 1,456 | 1,360 | 1,365 | 278,900 |
| 2008/01/11 | 1,445 | 1,446 | 1,394 | 1,394 | 173,800 |
| 2008/01/10 | 1,488 | 1,488 | 1,424 | 1,425 | 169,000 |
| 2008/01/09 | 1,430 | 1,489 | 1,423 | 1,487 | 168,600 |
| 2008/01/08 | 1,516 | 1,516 | 1,455 | 1,473 | 277,200 |
| 2008/01/07 | 1,565 | 1,565 | 1,502 | 1,516 | 227,400 |
| 2008/01/04 | 1,637 | 1,637 | 1,582 | 1,612 | 144,100 |