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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,344 | 1,367 | 1,332 | 1,363 | 137,200 |
| 2013/12/27 | 1,287 | 1,327 | 1,284 | 1,323 | 92,300 |
| 2013/12/26 | 1,254 | 1,284 | 1,250 | 1,281 | 42,800 |
| 2013/12/25 | 1,258 | 1,270 | 1,237 | 1,244 | 72,000 |
| 2013/12/24 | 1,278 | 1,287 | 1,241 | 1,250 | 71,700 |
| 2013/12/20 | 1,268 | 1,288 | 1,260 | 1,272 | 78,900 |
| 2013/12/19 | 1,265 | 1,279 | 1,259 | 1,268 | 62,900 |
| 2013/12/18 | 1,258 | 1,275 | 1,245 | 1,256 | 66,700 |
| 2013/12/17 | 1,283 | 1,285 | 1,250 | 1,270 | 57,800 |
| 2013/12/16 | 1,273 | 1,289 | 1,262 | 1,278 | 74,000 |
| 2013/12/13 | 1,263 | 1,277 | 1,240 | 1,268 | 95,100 |
| 2013/12/12 | 1,265 | 1,276 | 1,260 | 1,269 | 43,100 |
| 2013/12/11 | 1,276 | 1,290 | 1,256 | 1,264 | 55,100 |
| 2013/12/10 | 1,311 | 1,319 | 1,281 | 1,290 | 77,400 |
| 2013/12/09 | 1,315 | 1,321 | 1,304 | 1,319 | 101,200 |
| 2013/12/06 | 1,294 | 1,301 | 1,286 | 1,300 | 85,000 |
| 2013/12/05 | 1,289 | 1,293 | 1,275 | 1,279 | 43,500 |
| 2013/12/04 | 1,292 | 1,300 | 1,283 | 1,285 | 46,500 |
| 2013/12/03 | 1,293 | 1,301 | 1,282 | 1,292 | 57,500 |
| 2013/12/02 | 1,294 | 1,305 | 1,290 | 1,300 | 34,500 |
| 2013/11/29 | 1,279 | 1,295 | 1,274 | 1,290 | 25,300 |
| 2013/11/28 | 1,300 | 1,300 | 1,278 | 1,286 | 29,800 |
| 2013/11/27 | 1,294 | 1,309 | 1,287 | 1,306 | 68,100 |
| 2013/11/26 | 1,292 | 1,300 | 1,278 | 1,297 | 63,000 |
| 2013/11/25 | 1,278 | 1,294 | 1,267 | 1,294 | 39,100 |
| 2013/11/22 | 1,263 | 1,272 | 1,254 | 1,261 | 39,100 |
| 2013/11/21 | 1,243 | 1,266 | 1,243 | 1,264 | 48,600 |
| 2013/11/20 | 1,242 | 1,257 | 1,242 | 1,252 | 35,200 |
| 2013/11/19 | 1,250 | 1,261 | 1,237 | 1,241 | 58,800 |
| 2013/11/18 | 1,275 | 1,278 | 1,251 | 1,260 | 64,600 |
| 2013/11/15 | 1,276 | 1,286 | 1,254 | 1,261 | 104,300 |
| 2013/11/14 | 1,300 | 1,310 | 1,266 | 1,275 | 51,900 |
| 2013/11/13 | 1,295 | 1,303 | 1,287 | 1,291 | 26,300 |
| 2013/11/12 | 1,307 | 1,315 | 1,297 | 1,303 | 45,600 |
| 2013/11/11 | 1,298 | 1,324 | 1,297 | 1,307 | 30,000 |
| 2013/11/08 | 1,274 | 1,307 | 1,274 | 1,276 | 52,600 |
| 2013/11/07 | 1,326 | 1,326 | 1,294 | 1,300 | 26,100 |
| 2013/11/06 | 1,317 | 1,333 | 1,297 | 1,328 | 71,400 |
| 2013/11/05 | 1,299 | 1,324 | 1,280 | 1,306 | 80,800 |
| 2013/11/01 | 1,325 | 1,328 | 1,293 | 1,321 | 80,400 |
| 2013/10/31 | 1,313 | 1,334 | 1,303 | 1,318 | 42,800 |
| 2013/10/30 | 1,290 | 1,316 | 1,290 | 1,313 | 45,800 |
| 2013/10/29 | 1,300 | 1,311 | 1,284 | 1,286 | 71,100 |
| 2013/10/28 | 1,324 | 1,342 | 1,317 | 1,331 | 34,500 |
| 2013/10/25 | 1,343 | 1,343 | 1,317 | 1,325 | 38,200 |
| 2013/10/24 | 1,292 | 1,351 | 1,292 | 1,348 | 36,700 |
| 2013/10/23 | 1,368 | 1,368 | 1,309 | 1,309 | 50,800 |
| 2013/10/22 | 1,365 | 1,370 | 1,349 | 1,368 | 49,000 |
| 2013/10/21 | 1,359 | 1,368 | 1,347 | 1,365 | 56,600 |
| 2013/10/18 | 1,355 | 1,363 | 1,341 | 1,354 | 72,300 |
| 2013/10/17 | 1,350 | 1,368 | 1,323 | 1,353 | 131,600 |
| 2013/10/16 | 1,320 | 1,326 | 1,313 | 1,322 | 40,400 |
| 2013/10/15 | 1,313 | 1,329 | 1,307 | 1,326 | 97,500 |
| 2013/10/11 | 1,287 | 1,298 | 1,284 | 1,298 | 75,700 |
| 2013/10/10 | 1,236 | 1,268 | 1,222 | 1,266 | 65,900 |
| 2013/10/09 | 1,218 | 1,245 | 1,214 | 1,245 | 29,500 |
| 2013/10/08 | 1,211 | 1,236 | 1,200 | 1,234 | 32,700 |
| 2013/10/07 | 1,217 | 1,229 | 1,201 | 1,213 | 40,200 |
| 2013/10/04 | 1,212 | 1,227 | 1,200 | 1,214 | 47,700 |
| 2013/10/03 | 1,229 | 1,239 | 1,213 | 1,213 | 52,200 |
| 2013/10/02 | 1,277 | 1,289 | 1,225 | 1,228 | 60,900 |
| 2013/10/01 | 1,317 | 1,325 | 1,281 | 1,291 | 80,900 |
| 2013/09/30 | 1,318 | 1,338 | 1,317 | 1,324 | 24,700 |
| 2013/09/27 | 1,332 | 1,349 | 1,320 | 1,348 | 63,800 |
| 2013/09/26 | 1,330 | 1,336 | 1,301 | 1,334 | 68,900 |
| 2013/09/25 | 1,315 | 1,329 | 1,312 | 1,326 | 35,500 |
| 2013/09/24 | 1,303 | 1,321 | 1,293 | 1,316 | 59,000 |
| 2013/09/20 | 1,300 | 1,305 | 1,279 | 1,305 | 63,200 |
| 2013/09/19 | 1,243 | 1,298 | 1,240 | 1,296 | 52,000 |
| 2013/09/18 | 1,272 | 1,277 | 1,240 | 1,249 | 66,400 |
| 2013/09/17 | 1,280 | 1,302 | 1,275 | 1,279 | 55,100 |
| 2013/09/13 | 1,300 | 1,306 | 1,279 | 1,285 | 90,000 |
| 2013/09/12 | 1,280 | 1,295 | 1,265 | 1,291 | 54,300 |
| 2013/09/11 | 1,293 | 1,297 | 1,263 | 1,272 | 56,000 |
| 2013/09/10 | 1,283 | 1,295 | 1,256 | 1,290 | 65,900 |
| 2013/09/09 | 1,309 | 1,309 | 1,260 | 1,269 | 46,100 |
| 2013/09/06 | 1,285 | 1,286 | 1,253 | 1,270 | 34,600 |
| 2013/09/05 | 1,312 | 1,312 | 1,288 | 1,293 | 50,800 |
| 2013/09/04 | 1,305 | 1,313 | 1,290 | 1,309 | 94,500 |
| 2013/09/03 | 1,282 | 1,308 | 1,282 | 1,306 | 110,900 |
| 2013/09/02 | 1,258 | 1,278 | 1,252 | 1,272 | 79,900 |
| 2013/08/30 | 1,267 | 1,268 | 1,243 | 1,252 | 80,800 |
| 2013/08/29 | 1,248 | 1,267 | 1,248 | 1,254 | 41,700 |
| 2013/08/28 | 1,251 | 1,269 | 1,250 | 1,255 | 49,500 |
| 2013/08/27 | 1,261 | 1,270 | 1,258 | 1,261 | 42,200 |
| 2013/08/26 | 1,254 | 1,270 | 1,250 | 1,261 | 50,400 |
| 2013/08/23 | 1,263 | 1,263 | 1,233 | 1,242 | 68,200 |
| 2013/08/22 | 1,235 | 1,265 | 1,235 | 1,262 | 58,100 |
| 2013/08/21 | 1,232 | 1,246 | 1,222 | 1,238 | 45,400 |
| 2013/08/20 | 1,220 | 1,258 | 1,220 | 1,243 | 54,100 |
| 2013/08/19 | 1,246 | 1,246 | 1,189 | 1,221 | 53,500 |
| 2013/08/16 | 1,220 | 1,260 | 1,210 | 1,246 | 65,300 |
| 2013/08/15 | 1,252 | 1,269 | 1,230 | 1,231 | 45,000 |
| 2013/08/14 | 1,260 | 1,274 | 1,249 | 1,274 | 64,200 |
| 2013/08/13 | 1,230 | 1,258 | 1,218 | 1,258 | 54,000 |
| 2013/08/12 | 1,212 | 1,226 | 1,202 | 1,209 | 36,600 |
| 2013/08/09 | 1,232 | 1,242 | 1,220 | 1,227 | 29,700 |
| 2013/08/08 | 1,215 | 1,253 | 1,215 | 1,232 | 59,500 |
| 2013/08/07 | 1,258 | 1,265 | 1,225 | 1,226 | 98,400 |
| 2013/08/06 | 1,257 | 1,280 | 1,232 | 1,277 | 176,800 |
| 2013/08/05 | 1,236 | 1,259 | 1,230 | 1,254 | 146,100 |
| 2013/08/02 | 1,205 | 1,230 | 1,175 | 1,229 | 171,400 |
| 2013/08/01 | 1,158 | 1,176 | 1,142 | 1,175 | 84,300 |
| 2013/07/31 | 1,175 | 1,175 | 1,134 | 1,135 | 71,200 |
| 2013/07/30 | 1,157 | 1,197 | 1,153 | 1,190 | 79,600 |
| 2013/07/29 | 1,151 | 1,210 | 1,142 | 1,168 | 191,800 |
| 2013/07/26 | 1,151 | 1,169 | 1,147 | 1,158 | 43,600 |
| 2013/07/25 | 1,177 | 1,185 | 1,157 | 1,162 | 87,900 |
| 2013/07/24 | 1,195 | 1,195 | 1,163 | 1,179 | 66,900 |
| 2013/07/23 | 1,177 | 1,200 | 1,167 | 1,195 | 81,900 |
| 2013/07/22 | 1,159 | 1,188 | 1,156 | 1,184 | 58,600 |
| 2013/07/19 | 1,194 | 1,194 | 1,137 | 1,139 | 79,300 |
| 2013/07/18 | 1,190 | 1,195 | 1,175 | 1,177 | 57,000 |
| 2013/07/17 | 1,171 | 1,194 | 1,168 | 1,184 | 92,500 |
| 2013/07/16 | 1,163 | 1,177 | 1,153 | 1,168 | 79,100 |
| 2013/07/12 | 1,130 | 1,160 | 1,130 | 1,149 | 88,900 |
| 2013/07/11 | 1,123 | 1,126 | 1,113 | 1,120 | 53,500 |
| 2013/07/10 | 1,130 | 1,130 | 1,107 | 1,119 | 51,800 |
| 2013/07/09 | 1,155 | 1,155 | 1,109 | 1,120 | 112,600 |
| 2013/07/08 | 1,180 | 1,180 | 1,137 | 1,137 | 55,300 |
| 2013/07/05 | 1,140 | 1,167 | 1,140 | 1,161 | 42,400 |
| 2013/07/04 | 1,145 | 1,153 | 1,129 | 1,133 | 57,600 |
| 2013/07/03 | 1,146 | 1,168 | 1,123 | 1,162 | 138,100 |
| 2013/07/02 | 1,121 | 1,156 | 1,116 | 1,154 | 238,500 |
| 2013/07/01 | 1,098 | 1,112 | 1,064 | 1,105 | 144,900 |
| 2013/06/28 | 1,044 | 1,099 | 1,023 | 1,097 | 223,000 |
| 2013/06/27 | 1,040 | 1,040 | 1,000 | 1,022 | 121,500 |
| 2013/06/26 | 1,030 | 1,046 | 1,020 | 1,032 | 92,700 |
| 2013/06/25 | 1,081 | 1,081 | 999 | 1,027 | 209,800 |
| 2013/06/24 | 1,076 | 1,091 | 1,061 | 1,067 | 110,600 |
| 2013/06/21 | 1,021 | 1,069 | 1,014 | 1,069 | 530,600 |
| 2013/06/20 | 1,009 | 1,043 | 1,001 | 1,041 | 240,000 |
| 2013/06/19 | 988 | 1,013 | 988 | 1,005 | 80,600 |
| 2013/06/18 | 1,014 | 1,028 | 985 | 988 | 155,900 |
| 2013/06/17 | 998 | 1,022 | 991 | 1,014 | 87,500 |
| 2013/06/14 | 989 | 1,050 | 986 | 995 | 191,200 |
| 2013/06/13 | 999 | 999 | 980 | 984 | 241,900 |
| 2013/06/12 | 1,000 | 1,010 | 982 | 1,000 | 166,800 |
| 2013/06/11 | 1,011 | 1,036 | 1,001 | 1,012 | 165,500 |
| 2013/06/10 | 1,032 | 1,038 | 996 | 1,018 | 238,200 |
| 2013/06/07 | 1,005 | 1,024 | 980 | 1,002 | 226,100 |
| 2013/06/06 | 1,060 | 1,062 | 1,024 | 1,024 | 183,900 |
| 2013/06/05 | 1,120 | 1,120 | 1,074 | 1,075 | 244,700 |
| 2013/06/04 | 1,100 | 1,124 | 1,084 | 1,122 | 111,200 |
| 2013/06/03 | 1,137 | 1,140 | 1,100 | 1,102 | 176,900 |
| 2013/05/31 | 1,147 | 1,168 | 1,140 | 1,150 | 120,600 |
| 2013/05/30 | 1,182 | 1,187 | 1,141 | 1,146 | 156,600 |
| 2013/05/29 | 1,187 | 1,194 | 1,175 | 1,188 | 121,600 |
| 2013/05/28 | 1,177 | 1,204 | 1,174 | 1,179 | 81,800 |
| 2013/05/27 | 1,210 | 1,213 | 1,174 | 1,180 | 210,400 |
| 2013/05/24 | 1,250 | 1,260 | 1,206 | 1,230 | 296,600 |
| 2013/05/23 | 1,295 | 1,345 | 1,255 | 1,255 | 431,000 |
| 2013/05/22 | 1,277 | 1,304 | 1,260 | 1,295 | 226,500 |
| 2013/05/21 | 1,279 | 1,279 | 1,260 | 1,266 | 233,900 |
| 2013/05/20 | 1,260 | 1,290 | 1,259 | 1,280 | 201,600 |
| 2013/05/17 | 1,251 | 1,275 | 1,249 | 1,256 | 229,200 |
| 2013/05/16 | 1,282 | 1,292 | 1,250 | 1,265 | 188,300 |
| 2013/05/15 | 1,293 | 1,303 | 1,277 | 1,286 | 157,100 |
| 2013/05/14 | 1,300 | 1,303 | 1,280 | 1,285 | 298,900 |
| 2013/05/13 | 1,365 | 1,389 | 1,276 | 1,299 | 854,000 |
| 2013/05/10 | 1,378 | 1,407 | 1,378 | 1,395 | 286,200 |
| 2013/05/09 | 1,360 | 1,387 | 1,356 | 1,364 | 239,400 |
| 2013/05/08 | 1,346 | 1,364 | 1,343 | 1,358 | 179,500 |
| 2013/05/07 | 1,332 | 1,342 | 1,326 | 1,336 | 158,100 |
| 2013/05/02 | 1,275 | 1,315 | 1,275 | 1,314 | 200,500 |
| 2013/05/01 | 1,304 | 1,308 | 1,272 | 1,275 | 240,900 |
| 2013/04/30 | 1,303 | 1,322 | 1,295 | 1,303 | 175,400 |
| 2013/04/26 | 1,336 | 1,338 | 1,303 | 1,306 | 260,500 |
| 2013/04/25 | 1,315 | 1,346 | 1,315 | 1,338 | 215,200 |
| 2013/04/24 | 1,308 | 1,316 | 1,301 | 1,316 | 268,200 |
| 2013/04/23 | 1,288 | 1,315 | 1,287 | 1,307 | 217,700 |
| 2013/04/22 | 1,271 | 1,298 | 1,271 | 1,286 | 161,600 |
| 2013/04/19 | 1,264 | 1,277 | 1,260 | 1,271 | 107,300 |
| 2013/04/18 | 1,278 | 1,284 | 1,263 | 1,268 | 269,800 |
| 2013/04/17 | 1,235 | 1,295 | 1,231 | 1,278 | 476,000 |
| 2013/04/16 | 1,330 | 1,344 | 1,317 | 1,325 | 234,800 |
| 2013/04/15 | 1,389 | 1,389 | 1,358 | 1,363 | 123,800 |
| 2013/04/12 | 1,354 | 1,388 | 1,354 | 1,379 | 289,400 |
| 2013/04/11 | 1,334 | 1,346 | 1,319 | 1,346 | 161,200 |
| 2013/04/10 | 1,301 | 1,318 | 1,299 | 1,311 | 114,400 |
| 2013/04/09 | 1,310 | 1,320 | 1,293 | 1,304 | 141,500 |
| 2013/04/08 | 1,289 | 1,305 | 1,280 | 1,298 | 215,300 |
| 2013/04/05 | 1,317 | 1,330 | 1,275 | 1,283 | 211,500 |
| 2013/04/04 | 1,290 | 1,300 | 1,264 | 1,300 | 119,600 |
| 2013/04/03 | 1,295 | 1,298 | 1,263 | 1,289 | 132,900 |
| 2013/04/02 | 1,260 | 1,285 | 1,231 | 1,274 | 205,600 |
| 2013/04/01 | 1,350 | 1,354 | 1,290 | 1,295 | 213,100 |
| 2013/03/29 | 1,384 | 1,385 | 1,348 | 1,349 | 151,500 |
| 2013/03/28 | 1,430 | 1,430 | 1,382 | 1,388 | 184,100 |
| 2013/03/27 | 1,426 | 1,435 | 1,420 | 1,430 | 123,600 |
| 2013/03/26 | 1,411 | 1,432 | 1,409 | 1,429 | 188,400 |
| 2013/03/25 | 1,407 | 1,421 | 1,401 | 1,415 | 140,800 |
| 2013/03/22 | 1,410 | 1,412 | 1,397 | 1,397 | 132,600 |
| 2013/03/21 | 1,403 | 1,414 | 1,395 | 1,411 | 172,500 |
| 2013/03/19 | 1,412 | 1,413 | 1,392 | 1,401 | 182,200 |
| 2013/03/18 | 1,383 | 1,417 | 1,369 | 1,398 | 225,100 |
| 2013/03/15 | 1,374 | 1,381 | 1,371 | 1,378 | 96,400 |
| 2013/03/14 | 1,366 | 1,376 | 1,362 | 1,367 | 142,700 |
| 2013/03/13 | 1,346 | 1,369 | 1,345 | 1,366 | 104,300 |
| 2013/03/12 | 1,377 | 1,378 | 1,353 | 1,354 | 247,300 |
| 2013/03/11 | 1,394 | 1,396 | 1,373 | 1,382 | 170,300 |
| 2013/03/08 | 1,382 | 1,393 | 1,377 | 1,379 | 145,500 |
| 2013/03/07 | 1,392 | 1,403 | 1,375 | 1,378 | 134,700 |
| 2013/03/06 | 1,398 | 1,411 | 1,377 | 1,392 | 211,600 |
| 2013/03/05 | 1,418 | 1,418 | 1,390 | 1,391 | 182,200 |
| 2013/03/04 | 1,407 | 1,415 | 1,399 | 1,409 | 140,500 |
| 2013/03/01 | 1,397 | 1,406 | 1,378 | 1,396 | 160,700 |
| 2013/02/28 | 1,373 | 1,398 | 1,361 | 1,395 | 209,500 |
| 2013/02/27 | 1,360 | 1,392 | 1,359 | 1,374 | 277,200 |
| 2013/02/26 | 1,351 | 1,366 | 1,343 | 1,355 | 159,400 |
| 2013/02/25 | 1,364 | 1,376 | 1,357 | 1,366 | 165,800 |
| 2013/02/22 | 1,350 | 1,352 | 1,317 | 1,341 | 265,400 |
| 2013/02/21 | 1,377 | 1,377 | 1,344 | 1,364 | 246,400 |
| 2013/02/20 | 1,388 | 1,407 | 1,368 | 1,375 | 166,000 |
| 2013/02/19 | 1,395 | 1,425 | 1,385 | 1,391 | 130,300 |
| 2013/02/18 | 1,355 | 1,395 | 1,355 | 1,393 | 75,900 |
| 2013/02/15 | 1,384 | 1,384 | 1,342 | 1,360 | 114,200 |
| 2013/02/14 | 1,353 | 1,392 | 1,353 | 1,384 | 101,400 |
| 2013/02/13 | 1,383 | 1,388 | 1,345 | 1,355 | 245,100 |
| 2013/02/12 | 1,404 | 1,423 | 1,389 | 1,395 | 156,000 |
| 2013/02/08 | 1,423 | 1,430 | 1,399 | 1,404 | 163,600 |
| 2013/02/07 | 1,438 | 1,443 | 1,419 | 1,426 | 184,800 |
| 2013/02/06 | 1,410 | 1,438 | 1,410 | 1,438 | 254,100 |
| 2013/02/05 | 1,416 | 1,427 | 1,393 | 1,397 | 423,300 |
| 2013/02/04 | 1,600 | 1,600 | 1,380 | 1,435 | 861,400 |
| 2013/02/01 | 1,600 | 1,600 | 1,558 | 1,576 | 243,300 |
| 2013/01/31 | 1,520 | 1,565 | 1,510 | 1,565 | 238,600 |
| 2013/01/30 | 1,513 | 1,530 | 1,504 | 1,522 | 113,900 |
| 2013/01/29 | 1,518 | 1,534 | 1,508 | 1,513 | 132,900 |
| 2013/01/28 | 1,537 | 1,542 | 1,511 | 1,513 | 208,000 |
| 2013/01/25 | 1,508 | 1,530 | 1,483 | 1,526 | 273,100 |
| 2013/01/24 | 1,456 | 1,499 | 1,451 | 1,493 | 125,900 |
| 2013/01/23 | 1,480 | 1,495 | 1,454 | 1,457 | 138,100 |
| 2013/01/22 | 1,522 | 1,522 | 1,473 | 1,498 | 229,200 |
| 2013/01/21 | 1,484 | 1,527 | 1,466 | 1,522 | 281,200 |
| 2013/01/18 | 1,449 | 1,500 | 1,440 | 1,483 | 316,500 |
| 2013/01/17 | 1,437 | 1,492 | 1,412 | 1,425 | 513,900 |
| 2013/01/16 | 1,470 | 1,472 | 1,426 | 1,435 | 564,900 |
| 2013/01/15 | 1,503 | 1,506 | 1,442 | 1,469 | 564,900 |
| 2013/01/11 | 1,533 | 1,540 | 1,502 | 1,509 | 182,400 |
| 2013/01/10 | 1,556 | 1,560 | 1,518 | 1,523 | 266,500 |
| 2013/01/09 | 1,535 | 1,573 | 1,535 | 1,557 | 169,000 |
| 2013/01/08 | 1,540 | 1,564 | 1,531 | 1,543 | 239,200 |
| 2013/01/07 | 1,601 | 1,604 | 1,537 | 1,544 | 241,100 |
| 2013/01/04 | 1,583 | 1,584 | 1,555 | 1,579 | 165,800 |