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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,265 | 1,265 | 1,244 | 1,247 | 28,100 |
| 2010/12/29 | 1,252 | 1,267 | 1,244 | 1,262 | 18,800 |
| 2010/12/28 | 1,255 | 1,257 | 1,249 | 1,250 | 15,700 |
| 2010/12/27 | 1,241 | 1,258 | 1,241 | 1,254 | 25,200 |
| 2010/12/24 | 1,257 | 1,257 | 1,239 | 1,241 | 49,100 |
| 2010/12/22 | 1,278 | 1,278 | 1,241 | 1,257 | 57,100 |
| 2010/12/21 | 1,242 | 1,287 | 1,242 | 1,264 | 45,900 |
| 2010/12/20 | 1,278 | 1,279 | 1,252 | 1,255 | 60,100 |
| 2010/12/17 | 1,287 | 1,293 | 1,262 | 1,279 | 63,700 |
| 2010/12/16 | 1,270 | 1,291 | 1,270 | 1,286 | 43,700 |
| 2010/12/15 | 1,280 | 1,296 | 1,268 | 1,285 | 49,400 |
| 2010/12/14 | 1,280 | 1,292 | 1,280 | 1,290 | 33,700 |
| 2010/12/13 | 1,280 | 1,287 | 1,263 | 1,287 | 41,600 |
| 2010/12/10 | 1,299 | 1,299 | 1,278 | 1,278 | 79,600 |
| 2010/12/09 | 1,262 | 1,285 | 1,257 | 1,279 | 50,200 |
| 2010/12/08 | 1,248 | 1,282 | 1,246 | 1,260 | 99,300 |
| 2010/12/07 | 1,285 | 1,285 | 1,248 | 1,277 | 68,800 |
| 2010/12/06 | 1,270 | 1,271 | 1,252 | 1,268 | 33,900 |
| 2010/12/03 | 1,255 | 1,256 | 1,236 | 1,242 | 43,000 |
| 2010/12/02 | 1,268 | 1,268 | 1,245 | 1,254 | 38,200 |
| 2010/12/01 | 1,238 | 1,259 | 1,224 | 1,249 | 54,700 |
| 2010/11/30 | 1,239 | 1,266 | 1,239 | 1,245 | 68,400 |
| 2010/11/29 | 1,212 | 1,273 | 1,212 | 1,269 | 78,800 |
| 2010/11/26 | 1,219 | 1,219 | 1,200 | 1,201 | 24,900 |
| 2010/11/25 | 1,200 | 1,214 | 1,196 | 1,201 | 58,000 |
| 2010/11/24 | 1,182 | 1,196 | 1,180 | 1,190 | 47,100 |
| 2010/11/22 | 1,189 | 1,205 | 1,183 | 1,201 | 33,300 |
| 2010/11/19 | 1,192 | 1,197 | 1,177 | 1,177 | 40,600 |
| 2010/11/18 | 1,182 | 1,196 | 1,178 | 1,192 | 43,000 |
| 2010/11/17 | 1,173 | 1,185 | 1,170 | 1,182 | 34,100 |
| 2010/11/16 | 1,182 | 1,196 | 1,177 | 1,180 | 49,500 |
| 2010/11/15 | 1,178 | 1,185 | 1,170 | 1,180 | 55,200 |
| 2010/11/12 | 1,148 | 1,167 | 1,144 | 1,159 | 55,200 |
| 2010/11/11 | 1,126 | 1,149 | 1,122 | 1,148 | 50,100 |
| 2010/11/10 | 1,126 | 1,150 | 1,123 | 1,131 | 43,500 |
| 2010/11/09 | 1,141 | 1,146 | 1,131 | 1,133 | 34,200 |
| 2010/11/08 | 1,148 | 1,154 | 1,126 | 1,151 | 50,000 |
| 2010/11/05 | 1,120 | 1,141 | 1,100 | 1,137 | 52,600 |
| 2010/11/04 | 1,076 | 1,122 | 1,076 | 1,111 | 48,900 |
| 2010/11/02 | 1,111 | 1,121 | 1,061 | 1,072 | 70,400 |
| 2010/11/01 | 1,150 | 1,150 | 1,108 | 1,123 | 26,300 |
| 2010/10/29 | 1,126 | 1,148 | 1,107 | 1,147 | 42,200 |
| 2010/10/28 | 1,135 | 1,147 | 1,126 | 1,127 | 54,100 |
| 2010/10/27 | 1,158 | 1,159 | 1,143 | 1,146 | 22,900 |
| 2010/10/26 | 1,150 | 1,163 | 1,140 | 1,149 | 26,800 |
| 2010/10/25 | 1,149 | 1,163 | 1,140 | 1,150 | 29,100 |
| 2010/10/22 | 1,138 | 1,166 | 1,135 | 1,162 | 43,300 |
| 2010/10/21 | 1,152 | 1,168 | 1,136 | 1,138 | 28,200 |
| 2010/10/20 | 1,156 | 1,170 | 1,148 | 1,156 | 31,200 |
| 2010/10/19 | 1,172 | 1,197 | 1,172 | 1,179 | 27,100 |
| 2010/10/18 | 1,154 | 1,195 | 1,154 | 1,178 | 27,600 |
| 2010/10/15 | 1,182 | 1,182 | 1,154 | 1,162 | 49,200 |
| 2010/10/14 | 1,178 | 1,195 | 1,173 | 1,188 | 36,800 |
| 2010/10/13 | 1,196 | 1,202 | 1,172 | 1,178 | 46,800 |
| 2010/10/12 | 1,235 | 1,235 | 1,172 | 1,202 | 68,600 |
| 2010/10/08 | 1,269 | 1,271 | 1,230 | 1,231 | 43,900 |
| 2010/10/07 | 1,284 | 1,293 | 1,267 | 1,281 | 33,700 |
| 2010/10/06 | 1,281 | 1,285 | 1,268 | 1,283 | 26,200 |
| 2010/10/05 | 1,275 | 1,287 | 1,253 | 1,284 | 39,400 |
| 2010/10/04 | 1,314 | 1,314 | 1,277 | 1,292 | 32,500 |
| 2010/10/01 | 1,289 | 1,304 | 1,255 | 1,302 | 42,500 |
| 2010/09/30 | 1,327 | 1,333 | 1,275 | 1,288 | 33,200 |
| 2010/09/29 | 1,307 | 1,340 | 1,303 | 1,340 | 43,800 |
| 2010/09/28 | 1,290 | 1,311 | 1,280 | 1,306 | 43,200 |
| 2010/09/27 | 1,290 | 1,300 | 1,251 | 1,299 | 39,000 |
| 2010/09/24 | 1,265 | 1,298 | 1,239 | 1,275 | 41,500 |
| 2010/09/22 | 1,285 | 1,297 | 1,279 | 1,290 | 31,900 |
| 2010/09/21 | 1,306 | 1,313 | 1,287 | 1,287 | 30,900 |
| 2010/09/17 | 1,285 | 1,318 | 1,270 | 1,310 | 39,200 |
| 2010/09/16 | 1,288 | 1,290 | 1,266 | 1,284 | 32,800 |
| 2010/09/15 | 1,243 | 1,289 | 1,233 | 1,284 | 54,200 |
| 2010/09/14 | 1,236 | 1,257 | 1,234 | 1,239 | 16,700 |
| 2010/09/13 | 1,244 | 1,250 | 1,234 | 1,234 | 12,500 |
| 2010/09/10 | 1,250 | 1,250 | 1,220 | 1,239 | 44,900 |
| 2010/09/09 | 1,251 | 1,251 | 1,210 | 1,231 | 40,700 |
| 2010/09/08 | 1,252 | 1,257 | 1,218 | 1,230 | 36,600 |
| 2010/09/07 | 1,298 | 1,298 | 1,271 | 1,282 | 45,300 |
| 2010/09/06 | 1,221 | 1,310 | 1,221 | 1,305 | 81,700 |
| 2010/09/03 | 1,179 | 1,223 | 1,179 | 1,214 | 34,500 |
| 2010/09/02 | 1,175 | 1,192 | 1,158 | 1,191 | 38,800 |
| 2010/09/01 | 1,151 | 1,188 | 1,151 | 1,159 | 46,500 |
| 2010/08/31 | 1,191 | 1,191 | 1,148 | 1,149 | 36,200 |
| 2010/08/30 | 1,204 | 1,245 | 1,198 | 1,219 | 54,800 |
| 2010/08/27 | 1,128 | 1,193 | 1,128 | 1,190 | 67,800 |
| 2010/08/26 | 1,157 | 1,157 | 1,134 | 1,146 | 55,600 |
| 2010/08/25 | 1,147 | 1,164 | 1,145 | 1,145 | 32,700 |
| 2010/08/24 | 1,170 | 1,170 | 1,150 | 1,156 | 31,500 |
| 2010/08/23 | 1,200 | 1,200 | 1,171 | 1,181 | 32,900 |
| 2010/08/20 | 1,230 | 1,230 | 1,195 | 1,201 | 36,900 |
| 2010/08/19 | 1,248 | 1,254 | 1,227 | 1,239 | 37,100 |
| 2010/08/18 | 1,237 | 1,250 | 1,214 | 1,244 | 61,600 |
| 2010/08/17 | 1,209 | 1,230 | 1,201 | 1,213 | 40,400 |
| 2010/08/16 | 1,257 | 1,269 | 1,215 | 1,216 | 55,300 |
| 2010/08/13 | 1,177 | 1,264 | 1,164 | 1,256 | 103,000 |
| 2010/08/12 | 1,175 | 1,175 | 1,145 | 1,171 | 40,200 |
| 2010/08/11 | 1,219 | 1,224 | 1,187 | 1,193 | 37,400 |
| 2010/08/10 | 1,259 | 1,263 | 1,231 | 1,235 | 35,600 |
| 2010/08/09 | 1,234 | 1,262 | 1,230 | 1,258 | 45,600 |
| 2010/08/06 | 1,213 | 1,258 | 1,213 | 1,253 | 58,200 |
| 2010/08/05 | 1,222 | 1,242 | 1,203 | 1,213 | 86,500 |
| 2010/08/04 | 1,245 | 1,249 | 1,224 | 1,246 | 63,300 |
| 2010/08/03 | 1,241 | 1,258 | 1,228 | 1,245 | 57,200 |
| 2010/08/02 | 1,218 | 1,238 | 1,218 | 1,227 | 28,100 |
| 2010/07/30 | 1,237 | 1,260 | 1,211 | 1,218 | 31,400 |
| 2010/07/29 | 1,273 | 1,273 | 1,198 | 1,248 | 34,500 |
| 2010/07/28 | 1,262 | 1,277 | 1,252 | 1,274 | 36,400 |
| 2010/07/27 | 1,253 | 1,263 | 1,246 | 1,249 | 33,100 |
| 2010/07/26 | 1,268 | 1,280 | 1,243 | 1,260 | 54,700 |
| 2010/07/23 | 1,216 | 1,234 | 1,199 | 1,213 | 30,000 |
| 2010/07/22 | 1,190 | 1,201 | 1,184 | 1,186 | 20,200 |
| 2010/07/21 | 1,220 | 1,230 | 1,195 | 1,198 | 51,900 |
| 2010/07/20 | 1,224 | 1,224 | 1,206 | 1,210 | 19,800 |
| 2010/07/16 | 1,258 | 1,267 | 1,232 | 1,235 | 33,800 |
| 2010/07/15 | 1,280 | 1,293 | 1,264 | 1,274 | 47,600 |
| 2010/07/14 | 1,279 | 1,297 | 1,263 | 1,280 | 64,800 |
| 2010/07/13 | 1,266 | 1,286 | 1,234 | 1,249 | 44,700 |
| 2010/07/12 | 1,279 | 1,289 | 1,246 | 1,268 | 22,500 |
| 2010/07/09 | 1,274 | 1,305 | 1,268 | 1,291 | 36,000 |
| 2010/07/08 | 1,265 | 1,267 | 1,252 | 1,264 | 28,400 |
| 2010/07/07 | 1,230 | 1,259 | 1,221 | 1,235 | 41,400 |
| 2010/07/06 | 1,217 | 1,248 | 1,190 | 1,226 | 93,200 |
| 2010/07/05 | 1,225 | 1,243 | 1,225 | 1,231 | 38,700 |
| 2010/07/02 | 1,246 | 1,256 | 1,230 | 1,234 | 58,500 |
| 2010/07/01 | 1,259 | 1,289 | 1,246 | 1,254 | 40,700 |
| 2010/06/30 | 1,244 | 1,284 | 1,232 | 1,284 | 50,800 |
| 2010/06/29 | 1,322 | 1,348 | 1,297 | 1,304 | 36,100 |
| 2010/06/28 | 1,337 | 1,338 | 1,317 | 1,319 | 44,100 |
| 2010/06/25 | 1,351 | 1,352 | 1,316 | 1,326 | 47,400 |
| 2010/06/24 | 1,343 | 1,358 | 1,342 | 1,350 | 93,500 |
| 2010/06/23 | 1,345 | 1,347 | 1,332 | 1,340 | 52,900 |
| 2010/06/22 | 1,360 | 1,366 | 1,347 | 1,353 | 64,400 |
| 2010/06/21 | 1,360 | 1,373 | 1,355 | 1,362 | 27,100 |
| 2010/06/18 | 1,332 | 1,354 | 1,322 | 1,346 | 71,000 |
| 2010/06/17 | 1,352 | 1,352 | 1,303 | 1,319 | 98,800 |
| 2010/06/16 | 1,390 | 1,394 | 1,364 | 1,364 | 100,900 |
| 2010/06/15 | 1,348 | 1,376 | 1,345 | 1,360 | 123,700 |
| 2010/06/14 | 1,309 | 1,339 | 1,305 | 1,330 | 125,900 |
| 2010/06/11 | 1,310 | 1,319 | 1,285 | 1,303 | 120,000 |
| 2010/06/10 | 1,255 | 1,261 | 1,241 | 1,253 | 26,100 |
| 2010/06/09 | 1,273 | 1,287 | 1,244 | 1,260 | 70,800 |
| 2010/06/08 | 1,272 | 1,288 | 1,263 | 1,273 | 44,800 |
| 2010/06/07 | 1,297 | 1,298 | 1,263 | 1,271 | 43,700 |
| 2010/06/04 | 1,333 | 1,333 | 1,291 | 1,307 | 76,000 |
| 2010/06/03 | 1,319 | 1,328 | 1,304 | 1,323 | 36,800 |
| 2010/06/02 | 1,274 | 1,300 | 1,268 | 1,286 | 47,400 |
| 2010/06/01 | 1,287 | 1,303 | 1,274 | 1,300 | 41,900 |
| 2010/05/31 | 1,249 | 1,318 | 1,249 | 1,286 | 95,000 |
| 2010/05/28 | 1,279 | 1,293 | 1,256 | 1,275 | 133,300 |
| 2010/05/27 | 1,214 | 1,294 | 1,214 | 1,286 | 82,500 |
| 2010/05/26 | 1,283 | 1,283 | 1,212 | 1,237 | 122,500 |
| 2010/05/25 | 1,293 | 1,304 | 1,242 | 1,253 | 76,900 |
| 2010/05/24 | 1,296 | 1,334 | 1,283 | 1,293 | 104,500 |
| 2010/05/21 | 1,308 | 1,390 | 1,278 | 1,322 | 136,000 |
| 2010/05/20 | 1,346 | 1,377 | 1,346 | 1,358 | 86,400 |
| 2010/05/19 | 1,349 | 1,375 | 1,338 | 1,368 | 79,900 |
| 2010/05/18 | 1,391 | 1,404 | 1,367 | 1,379 | 77,400 |
| 2010/05/17 | 1,430 | 1,444 | 1,379 | 1,389 | 115,000 |
| 2010/05/14 | 1,444 | 1,473 | 1,437 | 1,460 | 112,600 |
| 2010/05/13 | 1,455 | 1,474 | 1,453 | 1,467 | 95,900 |
| 2010/05/12 | 1,488 | 1,488 | 1,395 | 1,424 | 189,500 |
| 2010/05/11 | 1,509 | 1,520 | 1,491 | 1,494 | 53,800 |
| 2010/05/10 | 1,463 | 1,519 | 1,456 | 1,479 | 52,500 |
| 2010/05/07 | 1,475 | 1,485 | 1,450 | 1,467 | 75,600 |
| 2010/05/06 | 1,540 | 1,548 | 1,505 | 1,512 | 86,400 |
| 2010/04/30 | 1,593 | 1,593 | 1,570 | 1,572 | 38,800 |
| 2010/04/28 | 1,550 | 1,569 | 1,542 | 1,560 | 49,900 |
| 2010/04/27 | 1,617 | 1,625 | 1,580 | 1,598 | 61,900 |
| 2010/04/26 | 1,580 | 1,627 | 1,580 | 1,621 | 74,800 |
| 2010/04/23 | 1,544 | 1,579 | 1,543 | 1,575 | 32,800 |
| 2010/04/22 | 1,567 | 1,583 | 1,524 | 1,555 | 89,800 |
| 2010/04/21 | 1,545 | 1,577 | 1,545 | 1,573 | 51,300 |
| 2010/04/20 | 1,529 | 1,573 | 1,529 | 1,537 | 40,500 |
| 2010/04/19 | 1,529 | 1,545 | 1,520 | 1,526 | 46,500 |
| 2010/04/16 | 1,586 | 1,598 | 1,555 | 1,565 | 55,100 |
| 2010/04/15 | 1,573 | 1,606 | 1,567 | 1,591 | 50,000 |
| 2010/04/14 | 1,600 | 1,609 | 1,564 | 1,585 | 50,400 |
| 2010/04/13 | 1,616 | 1,620 | 1,578 | 1,590 | 48,300 |
| 2010/04/12 | 1,640 | 1,640 | 1,618 | 1,622 | 30,400 |
| 2010/04/09 | 1,595 | 1,627 | 1,595 | 1,614 | 35,500 |
| 2010/04/08 | 1,626 | 1,626 | 1,602 | 1,609 | 42,600 |
| 2010/04/07 | 1,638 | 1,640 | 1,611 | 1,637 | 39,000 |
| 2010/04/06 | 1,650 | 1,656 | 1,625 | 1,629 | 76,900 |
| 2010/04/05 | 1,656 | 1,659 | 1,635 | 1,650 | 49,000 |
| 2010/04/02 | 1,665 | 1,665 | 1,636 | 1,656 | 31,400 |
| 2010/04/01 | 1,650 | 1,664 | 1,622 | 1,660 | 43,900 |
| 2010/03/31 | 1,664 | 1,664 | 1,638 | 1,650 | 42,800 |
| 2010/03/30 | 1,630 | 1,655 | 1,622 | 1,654 | 51,300 |
| 2010/03/29 | 1,604 | 1,630 | 1,600 | 1,617 | 32,600 |
| 2010/03/26 | 1,584 | 1,624 | 1,584 | 1,621 | 54,800 |
| 2010/03/25 | 1,599 | 1,600 | 1,566 | 1,583 | 85,100 |
| 2010/03/24 | 1,629 | 1,630 | 1,583 | 1,598 | 61,400 |
| 2010/03/23 | 1,610 | 1,624 | 1,594 | 1,606 | 44,500 |
| 2010/03/19 | 1,627 | 1,637 | 1,588 | 1,623 | 52,400 |
| 2010/03/18 | 1,600 | 1,636 | 1,598 | 1,606 | 85,200 |
| 2010/03/17 | 1,582 | 1,592 | 1,568 | 1,589 | 86,400 |
| 2010/03/16 | 1,588 | 1,590 | 1,575 | 1,582 | 49,200 |
| 2010/03/15 | 1,590 | 1,602 | 1,578 | 1,587 | 121,900 |
| 2010/03/12 | 1,600 | 1,600 | 1,576 | 1,581 | 98,500 |
| 2010/03/11 | 1,574 | 1,583 | 1,570 | 1,581 | 37,800 |
| 2010/03/10 | 1,570 | 1,570 | 1,535 | 1,548 | 93,800 |
| 2010/03/09 | 1,552 | 1,572 | 1,541 | 1,543 | 62,800 |
| 2010/03/08 | 1,569 | 1,575 | 1,539 | 1,563 | 53,500 |
| 2010/03/05 | 1,564 | 1,578 | 1,550 | 1,558 | 46,700 |
| 2010/03/04 | 1,505 | 1,552 | 1,494 | 1,544 | 94,400 |
| 2010/03/03 | 1,522 | 1,522 | 1,476 | 1,490 | 94,300 |
| 2010/03/02 | 1,501 | 1,510 | 1,480 | 1,499 | 113,400 |
| 2010/03/01 | 1,504 | 1,511 | 1,477 | 1,504 | 57,300 |
| 2010/02/26 | 1,449 | 1,519 | 1,434 | 1,503 | 109,800 |
| 2010/02/25 | 1,500 | 1,500 | 1,455 | 1,461 | 105,500 |
| 2010/02/24 | 1,489 | 1,496 | 1,460 | 1,491 | 106,100 |
| 2010/02/23 | 1,509 | 1,509 | 1,458 | 1,483 | 59,900 |
| 2010/02/22 | 1,485 | 1,517 | 1,472 | 1,509 | 77,000 |
| 2010/02/19 | 1,518 | 1,518 | 1,479 | 1,482 | 34,300 |
| 2010/02/18 | 1,490 | 1,524 | 1,490 | 1,521 | 53,000 |
| 2010/02/17 | 1,550 | 1,550 | 1,510 | 1,531 | 40,100 |
| 2010/02/16 | 1,534 | 1,536 | 1,510 | 1,520 | 20,600 |
| 2010/02/15 | 1,557 | 1,557 | 1,511 | 1,534 | 30,000 |
| 2010/02/12 | 1,569 | 1,574 | 1,533 | 1,557 | 34,800 |
| 2010/02/10 | 1,550 | 1,551 | 1,507 | 1,543 | 55,200 |
| 2010/02/09 | 1,490 | 1,540 | 1,487 | 1,535 | 50,400 |
| 2010/02/08 | 1,530 | 1,578 | 1,521 | 1,530 | 52,700 |
| 2010/02/05 | 1,568 | 1,568 | 1,533 | 1,550 | 67,100 |
| 2010/02/04 | 1,599 | 1,599 | 1,563 | 1,592 | 70,500 |
| 2010/02/03 | 1,580 | 1,620 | 1,580 | 1,587 | 117,300 |
| 2010/02/02 | 1,585 | 1,656 | 1,562 | 1,595 | 186,600 |
| 2010/02/01 | 1,565 | 1,588 | 1,539 | 1,583 | 71,600 |
| 2010/01/29 | 1,625 | 1,625 | 1,594 | 1,594 | 36,100 |
| 2010/01/28 | 1,599 | 1,669 | 1,592 | 1,628 | 148,200 |
| 2010/01/27 | 1,630 | 1,633 | 1,601 | 1,601 | 110,300 |
| 2010/01/26 | 1,630 | 1,657 | 1,625 | 1,630 | 62,400 |
| 2010/01/25 | 1,601 | 1,639 | 1,601 | 1,627 | 80,400 |
| 2010/01/22 | 1,640 | 1,670 | 1,635 | 1,670 | 89,000 |
| 2010/01/21 | 1,600 | 1,682 | 1,599 | 1,680 | 112,400 |
| 2010/01/20 | 1,629 | 1,629 | 1,586 | 1,586 | 41,500 |
| 2010/01/19 | 1,650 | 1,650 | 1,614 | 1,621 | 45,600 |
| 2010/01/18 | 1,611 | 1,645 | 1,588 | 1,642 | 36,300 |
| 2010/01/15 | 1,650 | 1,656 | 1,633 | 1,648 | 105,900 |
| 2010/01/14 | 1,567 | 1,623 | 1,567 | 1,623 | 45,500 |
| 2010/01/13 | 1,598 | 1,598 | 1,570 | 1,584 | 54,200 |
| 2010/01/12 | 1,609 | 1,609 | 1,583 | 1,598 | 45,400 |
| 2010/01/08 | 1,595 | 1,620 | 1,572 | 1,616 | 69,100 |
| 2010/01/07 | 1,560 | 1,577 | 1,558 | 1,572 | 59,600 |
| 2010/01/06 | 1,564 | 1,564 | 1,540 | 1,559 | 30,100 |
| 2010/01/05 | 1,560 | 1,565 | 1,545 | 1,549 | 93,900 |
| 2010/01/04 | 1,550 | 1,556 | 1,549 | 1,551 | 46,300 |