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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,767 | 1,799 | 1,738 | 1,763 | 131,800 |
| 2014/12/29 | 1,790 | 1,825 | 1,773 | 1,798 | 95,100 |
| 2014/12/26 | 1,778 | 1,789 | 1,756 | 1,783 | 82,600 |
| 2014/12/25 | 1,780 | 1,780 | 1,748 | 1,762 | 73,400 |
| 2014/12/24 | 1,790 | 1,799 | 1,763 | 1,785 | 79,300 |
| 2014/12/22 | 1,792 | 1,801 | 1,755 | 1,779 | 73,400 |
| 2014/12/19 | 1,823 | 1,823 | 1,765 | 1,791 | 87,800 |
| 2014/12/18 | 1,770 | 1,798 | 1,753 | 1,782 | 73,800 |
| 2014/12/17 | 1,718 | 1,757 | 1,718 | 1,723 | 64,200 |
| 2014/12/16 | 1,722 | 1,757 | 1,710 | 1,745 | 79,800 |
| 2014/12/15 | 1,760 | 1,793 | 1,752 | 1,762 | 66,400 |
| 2014/12/12 | 1,792 | 1,816 | 1,775 | 1,776 | 101,900 |
| 2014/12/11 | 1,764 | 1,795 | 1,751 | 1,784 | 200,700 |
| 2014/12/10 | 1,808 | 1,840 | 1,785 | 1,804 | 103,100 |
| 2014/12/09 | 1,841 | 1,925 | 1,840 | 1,847 | 188,000 |
| 2014/12/08 | 1,900 | 1,927 | 1,819 | 1,872 | 202,500 |
| 2014/12/05 | 1,817 | 1,874 | 1,812 | 1,872 | 624,000 |
| 2014/12/04 | 1,820 | 1,850 | 1,796 | 1,811 | 124,100 |
| 2014/12/03 | 1,835 | 1,838 | 1,800 | 1,811 | 154,400 |
| 2014/12/02 | 1,780 | 1,840 | 1,758 | 1,835 | 208,200 |
| 2014/12/01 | 1,668 | 1,797 | 1,663 | 1,794 | 349,200 |
| 2014/11/28 | 1,633 | 1,680 | 1,618 | 1,654 | 267,200 |
| 2014/11/27 | 1,568 | 1,631 | 1,566 | 1,617 | 188,400 |
| 2014/11/26 | 1,615 | 1,615 | 1,574 | 1,574 | 85,500 |
| 2014/11/25 | 1,631 | 1,653 | 1,603 | 1,607 | 175,900 |
| 2014/11/21 | 1,622 | 1,662 | 1,585 | 1,657 | 405,800 |
| 2014/11/20 | 1,537 | 1,554 | 1,500 | 1,502 | 119,600 |
| 2014/11/19 | 1,536 | 1,566 | 1,530 | 1,532 | 82,100 |
| 2014/11/18 | 1,544 | 1,559 | 1,521 | 1,528 | 108,000 |
| 2014/11/17 | 1,618 | 1,620 | 1,538 | 1,544 | 84,900 |
| 2014/11/14 | 1,586 | 1,615 | 1,568 | 1,614 | 147,400 |
| 2014/11/13 | 1,543 | 1,569 | 1,527 | 1,562 | 89,800 |
| 2014/11/12 | 1,535 | 1,564 | 1,524 | 1,545 | 90,700 |
| 2014/11/11 | 1,528 | 1,539 | 1,492 | 1,519 | 110,300 |
| 2014/11/10 | 1,509 | 1,525 | 1,496 | 1,517 | 132,900 |
| 2014/11/07 | 1,553 | 1,560 | 1,524 | 1,528 | 150,400 |
| 2014/11/06 | 1,592 | 1,594 | 1,543 | 1,548 | 170,500 |
| 2014/11/05 | 1,589 | 1,613 | 1,560 | 1,591 | 237,200 |
| 2014/11/04 | 1,560 | 1,592 | 1,494 | 1,503 | 197,300 |
| 2014/10/31 | 1,511 | 1,546 | 1,491 | 1,527 | 103,000 |
| 2014/10/30 | 1,557 | 1,563 | 1,504 | 1,510 | 122,000 |
| 2014/10/29 | 1,512 | 1,555 | 1,505 | 1,548 | 67,200 |
| 2014/10/28 | 1,485 | 1,509 | 1,480 | 1,501 | 38,500 |
| 2014/10/27 | 1,533 | 1,536 | 1,498 | 1,500 | 76,800 |
| 2014/10/24 | 1,541 | 1,551 | 1,516 | 1,531 | 40,100 |
| 2014/10/23 | 1,512 | 1,538 | 1,512 | 1,525 | 58,600 |
| 2014/10/22 | 1,471 | 1,552 | 1,470 | 1,548 | 87,900 |
| 2014/10/21 | 1,466 | 1,486 | 1,445 | 1,448 | 74,300 |
| 2014/10/20 | 1,419 | 1,488 | 1,419 | 1,466 | 126,100 |
| 2014/10/17 | 1,373 | 1,463 | 1,358 | 1,373 | 204,400 |
| 2014/10/16 | 1,373 | 1,380 | 1,350 | 1,351 | 63,400 |
| 2014/10/15 | 1,404 | 1,430 | 1,388 | 1,401 | 70,300 |
| 2014/10/14 | 1,406 | 1,425 | 1,386 | 1,388 | 78,900 |
| 2014/10/10 | 1,467 | 1,484 | 1,444 | 1,447 | 74,900 |
| 2014/10/09 | 1,505 | 1,512 | 1,485 | 1,505 | 55,500 |
| 2014/10/08 | 1,499 | 1,535 | 1,486 | 1,488 | 99,600 |
| 2014/10/07 | 1,538 | 1,552 | 1,511 | 1,514 | 45,900 |
| 2014/10/06 | 1,545 | 1,549 | 1,522 | 1,533 | 55,200 |
| 2014/10/03 | 1,484 | 1,536 | 1,484 | 1,532 | 54,500 |
| 2014/10/02 | 1,502 | 1,516 | 1,496 | 1,498 | 55,800 |
| 2014/10/01 | 1,541 | 1,573 | 1,534 | 1,536 | 53,700 |
| 2014/09/30 | 1,579 | 1,580 | 1,542 | 1,554 | 56,900 |
| 2014/09/29 | 1,644 | 1,644 | 1,579 | 1,590 | 56,600 |
| 2014/09/26 | 1,599 | 1,623 | 1,587 | 1,622 | 64,900 |
| 2014/09/25 | 1,606 | 1,622 | 1,587 | 1,618 | 61,800 |
| 2014/09/24 | 1,596 | 1,613 | 1,583 | 1,587 | 62,000 |
| 2014/09/22 | 1,646 | 1,652 | 1,608 | 1,620 | 50,700 |
| 2014/09/19 | 1,660 | 1,664 | 1,637 | 1,644 | 127,300 |
| 2014/09/18 | 1,643 | 1,660 | 1,639 | 1,654 | 92,100 |
| 2014/09/17 | 1,641 | 1,641 | 1,615 | 1,621 | 17,000 |
| 2014/09/16 | 1,617 | 1,639 | 1,602 | 1,632 | 67,500 |
| 2014/09/12 | 1,655 | 1,655 | 1,591 | 1,607 | 171,700 |
| 2014/09/11 | 1,634 | 1,666 | 1,610 | 1,629 | 101,400 |
| 2014/09/10 | 1,595 | 1,629 | 1,582 | 1,623 | 76,100 |
| 2014/09/09 | 1,612 | 1,612 | 1,590 | 1,597 | 30,300 |
| 2014/09/08 | 1,588 | 1,612 | 1,572 | 1,604 | 61,500 |
| 2014/09/05 | 1,602 | 1,611 | 1,573 | 1,589 | 47,900 |
| 2014/09/04 | 1,606 | 1,630 | 1,596 | 1,600 | 76,500 |
| 2014/09/03 | 1,620 | 1,626 | 1,596 | 1,607 | 63,300 |
| 2014/09/02 | 1,630 | 1,643 | 1,607 | 1,614 | 71,500 |
| 2014/09/01 | 1,595 | 1,637 | 1,595 | 1,637 | 126,300 |
| 2014/08/29 | 1,592 | 1,592 | 1,570 | 1,589 | 48,700 |
| 2014/08/28 | 1,585 | 1,593 | 1,578 | 1,592 | 50,400 |
| 2014/08/27 | 1,555 | 1,580 | 1,555 | 1,578 | 33,800 |
| 2014/08/26 | 1,569 | 1,580 | 1,558 | 1,574 | 34,200 |
| 2014/08/25 | 1,575 | 1,575 | 1,530 | 1,573 | 31,800 |
| 2014/08/22 | 1,580 | 1,580 | 1,539 | 1,544 | 56,100 |
| 2014/08/21 | 1,562 | 1,590 | 1,561 | 1,571 | 88,800 |
| 2014/08/20 | 1,563 | 1,571 | 1,551 | 1,555 | 57,700 |
| 2014/08/19 | 1,556 | 1,563 | 1,533 | 1,559 | 48,500 |
| 2014/08/18 | 1,563 | 1,574 | 1,543 | 1,546 | 40,400 |
| 2014/08/15 | 1,554 | 1,576 | 1,530 | 1,567 | 79,500 |
| 2014/08/14 | 1,543 | 1,554 | 1,540 | 1,544 | 55,800 |
| 2014/08/13 | 1,548 | 1,554 | 1,513 | 1,548 | 91,400 |
| 2014/08/12 | 1,535 | 1,549 | 1,511 | 1,546 | 93,000 |
| 2014/08/11 | 1,530 | 1,534 | 1,497 | 1,531 | 73,300 |
| 2014/08/08 | 1,545 | 1,549 | 1,525 | 1,528 | 64,300 |
| 2014/08/07 | 1,502 | 1,554 | 1,502 | 1,550 | 87,200 |
| 2014/08/06 | 1,543 | 1,555 | 1,512 | 1,521 | 132,900 |
| 2014/08/05 | 1,536 | 1,573 | 1,536 | 1,544 | 84,300 |
| 2014/08/04 | 1,610 | 1,620 | 1,534 | 1,540 | 431,500 |
| 2014/08/01 | 1,434 | 1,439 | 1,411 | 1,429 | 38,000 |
| 2014/07/31 | 1,460 | 1,460 | 1,430 | 1,434 | 33,600 |
| 2014/07/30 | 1,448 | 1,475 | 1,446 | 1,465 | 69,400 |
| 2014/07/29 | 1,418 | 1,448 | 1,418 | 1,445 | 41,300 |
| 2014/07/28 | 1,382 | 1,416 | 1,364 | 1,414 | 34,000 |
| 2014/07/25 | 1,377 | 1,383 | 1,351 | 1,374 | 70,400 |
| 2014/07/24 | 1,402 | 1,404 | 1,375 | 1,389 | 43,900 |
| 2014/07/23 | 1,377 | 1,418 | 1,377 | 1,406 | 54,100 |
| 2014/07/22 | 1,365 | 1,385 | 1,365 | 1,373 | 36,000 |
| 2014/07/18 | 1,378 | 1,381 | 1,365 | 1,372 | 30,900 |
| 2014/07/17 | 1,407 | 1,415 | 1,398 | 1,408 | 34,900 |
| 2014/07/16 | 1,412 | 1,431 | 1,412 | 1,423 | 35,900 |
| 2014/07/15 | 1,400 | 1,427 | 1,400 | 1,412 | 45,800 |
| 2014/07/14 | 1,364 | 1,391 | 1,358 | 1,390 | 20,100 |
| 2014/07/11 | 1,346 | 1,379 | 1,346 | 1,369 | 43,300 |
| 2014/07/10 | 1,381 | 1,384 | 1,347 | 1,350 | 72,700 |
| 2014/07/09 | 1,393 | 1,412 | 1,388 | 1,391 | 28,600 |
| 2014/07/08 | 1,412 | 1,434 | 1,397 | 1,423 | 42,500 |
| 2014/07/07 | 1,442 | 1,442 | 1,405 | 1,412 | 49,300 |
| 2014/07/04 | 1,445 | 1,455 | 1,429 | 1,442 | 69,900 |
| 2014/07/03 | 1,464 | 1,467 | 1,415 | 1,428 | 70,800 |
| 2014/07/02 | 1,480 | 1,488 | 1,454 | 1,471 | 105,700 |
| 2014/07/01 | 1,429 | 1,488 | 1,424 | 1,480 | 277,100 |
| 2014/06/30 | 1,370 | 1,439 | 1,359 | 1,423 | 286,400 |
| 2014/06/27 | 1,352 | 1,379 | 1,337 | 1,359 | 183,000 |
| 2014/06/26 | 1,353 | 1,386 | 1,350 | 1,352 | 122,400 |
| 2014/06/25 | 1,317 | 1,345 | 1,309 | 1,327 | 65,200 |
| 2014/06/24 | 1,293 | 1,341 | 1,291 | 1,334 | 73,700 |
| 2014/06/23 | 1,320 | 1,323 | 1,287 | 1,316 | 107,300 |
| 2014/06/20 | 1,229 | 1,333 | 1,228 | 1,331 | 289,700 |
| 2014/06/19 | 1,212 | 1,231 | 1,205 | 1,230 | 95,600 |
| 2014/06/18 | 1,175 | 1,206 | 1,175 | 1,200 | 58,100 |
| 2014/06/17 | 1,160 | 1,175 | 1,154 | 1,172 | 88,300 |
| 2014/06/16 | 1,174 | 1,186 | 1,161 | 1,162 | 68,500 |
| 2014/06/13 | 1,158 | 1,168 | 1,154 | 1,164 | 91,600 |
| 2014/06/12 | 1,166 | 1,177 | 1,156 | 1,174 | 46,100 |
| 2014/06/11 | 1,158 | 1,192 | 1,158 | 1,187 | 53,400 |
| 2014/06/10 | 1,163 | 1,185 | 1,156 | 1,158 | 40,800 |
| 2014/06/09 | 1,191 | 1,200 | 1,162 | 1,168 | 66,400 |
| 2014/06/06 | 1,218 | 1,228 | 1,187 | 1,191 | 52,700 |
| 2014/06/05 | 1,250 | 1,267 | 1,219 | 1,240 | 62,800 |
| 2014/06/04 | 1,170 | 1,263 | 1,164 | 1,249 | 95,100 |
| 2014/06/03 | 1,185 | 1,189 | 1,170 | 1,174 | 25,300 |
| 2014/06/02 | 1,180 | 1,190 | 1,164 | 1,181 | 31,300 |
| 2014/05/30 | 1,184 | 1,184 | 1,168 | 1,179 | 28,400 |
| 2014/05/29 | 1,160 | 1,190 | 1,160 | 1,184 | 34,700 |
| 2014/05/28 | 1,125 | 1,181 | 1,120 | 1,169 | 100,100 |
| 2014/05/27 | 1,110 | 1,131 | 1,109 | 1,114 | 65,000 |
| 2014/05/26 | 1,120 | 1,131 | 1,104 | 1,110 | 94,800 |
| 2014/05/23 | 1,140 | 1,146 | 1,126 | 1,130 | 78,500 |
| 2014/05/22 | 1,168 | 1,172 | 1,151 | 1,154 | 43,200 |
| 2014/05/21 | 1,165 | 1,185 | 1,165 | 1,180 | 25,200 |
| 2014/05/20 | 1,175 | 1,204 | 1,175 | 1,189 | 34,900 |
| 2014/05/19 | 1,149 | 1,170 | 1,126 | 1,155 | 35,300 |
| 2014/05/16 | 1,200 | 1,203 | 1,130 | 1,149 | 42,300 |
| 2014/05/15 | 1,202 | 1,208 | 1,197 | 1,207 | 26,400 |
| 2014/05/14 | 1,178 | 1,206 | 1,169 | 1,202 | 26,300 |
| 2014/05/13 | 1,164 | 1,190 | 1,158 | 1,163 | 18,700 |
| 2014/05/12 | 1,125 | 1,194 | 1,116 | 1,142 | 54,300 |
| 2014/05/09 | 1,110 | 1,156 | 1,110 | 1,144 | 42,900 |
| 2014/05/08 | 1,122 | 1,177 | 1,122 | 1,130 | 21,400 |
| 2014/05/07 | 1,163 | 1,173 | 1,121 | 1,124 | 37,300 |
| 2014/05/02 | 1,186 | 1,192 | 1,166 | 1,179 | 17,200 |
| 2014/05/01 | 1,210 | 1,225 | 1,167 | 1,177 | 37,300 |
| 2014/04/30 | 1,223 | 1,226 | 1,175 | 1,180 | 30,100 |
| 2014/04/28 | 1,234 | 1,247 | 1,204 | 1,207 | 26,700 |
| 2014/04/25 | 1,221 | 1,240 | 1,213 | 1,228 | 17,800 |
| 2014/04/24 | 1,247 | 1,250 | 1,218 | 1,219 | 12,300 |
| 2014/04/23 | 1,230 | 1,232 | 1,224 | 1,227 | 8,200 |
| 2014/04/22 | 1,230 | 1,239 | 1,223 | 1,227 | 10,900 |
| 2014/04/21 | 1,238 | 1,246 | 1,228 | 1,229 | 14,100 |
| 2014/04/18 | 1,250 | 1,257 | 1,219 | 1,226 | 26,900 |
| 2014/04/17 | 1,249 | 1,270 | 1,216 | 1,220 | 34,000 |
| 2014/04/16 | 1,236 | 1,248 | 1,231 | 1,243 | 25,900 |
| 2014/04/15 | 1,231 | 1,247 | 1,217 | 1,220 | 37,700 |
| 2014/04/14 | 1,205 | 1,218 | 1,198 | 1,201 | 31,300 |
| 2014/04/11 | 1,210 | 1,238 | 1,205 | 1,209 | 40,300 |
| 2014/04/10 | 1,245 | 1,261 | 1,224 | 1,227 | 55,400 |
| 2014/04/09 | 1,258 | 1,273 | 1,244 | 1,247 | 53,200 |
| 2014/04/08 | 1,265 | 1,273 | 1,255 | 1,257 | 22,400 |
| 2014/04/07 | 1,283 | 1,289 | 1,272 | 1,279 | 33,100 |
| 2014/04/04 | 1,295 | 1,303 | 1,283 | 1,291 | 23,800 |
| 2014/04/03 | 1,304 | 1,318 | 1,301 | 1,303 | 29,900 |
| 2014/04/02 | 1,295 | 1,330 | 1,294 | 1,305 | 53,900 |
| 2014/04/01 | 1,285 | 1,295 | 1,272 | 1,290 | 35,200 |
| 2014/03/31 | 1,264 | 1,292 | 1,260 | 1,287 | 127,700 |
| 2014/03/28 | 1,302 | 1,304 | 1,283 | 1,295 | 73,000 |
| 2014/03/27 | 1,322 | 1,339 | 1,273 | 1,315 | 150,300 |
| 2014/03/26 | 1,381 | 1,403 | 1,340 | 1,340 | 199,500 |
| 2014/03/25 | 1,322 | 1,400 | 1,322 | 1,380 | 192,600 |
| 2014/03/24 | 1,210 | 1,316 | 1,210 | 1,295 | 128,000 |
| 2014/03/20 | 1,238 | 1,259 | 1,202 | 1,203 | 89,400 |
| 2014/03/19 | 1,263 | 1,276 | 1,241 | 1,250 | 48,100 |
| 2014/03/18 | 1,274 | 1,281 | 1,236 | 1,248 | 69,000 |
| 2014/03/17 | 1,258 | 1,272 | 1,240 | 1,249 | 116,200 |
| 2014/03/14 | 1,257 | 1,270 | 1,224 | 1,257 | 194,300 |
| 2014/03/13 | 1,209 | 1,248 | 1,201 | 1,233 | 72,400 |
| 2014/03/12 | 1,223 | 1,236 | 1,203 | 1,222 | 60,000 |
| 2014/03/11 | 1,240 | 1,245 | 1,222 | 1,241 | 61,400 |
| 2014/03/10 | 1,220 | 1,246 | 1,215 | 1,240 | 57,300 |
| 2014/03/07 | 1,201 | 1,230 | 1,197 | 1,220 | 40,000 |
| 2014/03/06 | 1,178 | 1,205 | 1,178 | 1,189 | 36,700 |
| 2014/03/05 | 1,190 | 1,214 | 1,177 | 1,184 | 45,000 |
| 2014/03/04 | 1,131 | 1,187 | 1,123 | 1,183 | 128,500 |
| 2014/03/03 | 1,125 | 1,132 | 1,090 | 1,101 | 47,000 |
| 2014/02/28 | 1,129 | 1,147 | 1,129 | 1,142 | 42,200 |
| 2014/02/27 | 1,135 | 1,148 | 1,132 | 1,134 | 25,300 |
| 2014/02/26 | 1,146 | 1,169 | 1,128 | 1,150 | 46,000 |
| 2014/02/25 | 1,123 | 1,149 | 1,123 | 1,146 | 52,300 |
| 2014/02/24 | 1,126 | 1,130 | 1,094 | 1,115 | 66,400 |
| 2014/02/21 | 1,115 | 1,133 | 1,115 | 1,126 | 60,700 |
| 2014/02/20 | 1,135 | 1,149 | 1,094 | 1,102 | 63,100 |
| 2014/02/19 | 1,146 | 1,165 | 1,130 | 1,142 | 52,200 |
| 2014/02/18 | 1,139 | 1,169 | 1,131 | 1,151 | 85,000 |
| 2014/02/17 | 1,147 | 1,161 | 1,122 | 1,155 | 73,700 |
| 2014/02/14 | 1,155 | 1,174 | 1,124 | 1,139 | 78,500 |
| 2014/02/13 | 1,170 | 1,173 | 1,137 | 1,151 | 78,100 |
| 2014/02/12 | 1,160 | 1,170 | 1,149 | 1,165 | 53,500 |
| 2014/02/10 | 1,128 | 1,146 | 1,112 | 1,134 | 58,400 |
| 2014/02/07 | 1,100 | 1,123 | 1,091 | 1,120 | 72,900 |
| 2014/02/06 | 1,120 | 1,120 | 1,068 | 1,077 | 121,400 |
| 2014/02/05 | 1,131 | 1,152 | 1,105 | 1,121 | 136,700 |
| 2014/02/04 | 1,181 | 1,186 | 1,119 | 1,119 | 111,200 |
| 2014/02/03 | 1,253 | 1,272 | 1,240 | 1,242 | 62,500 |
| 2014/01/31 | 1,269 | 1,286 | 1,248 | 1,268 | 72,300 |
| 2014/01/30 | 1,273 | 1,296 | 1,263 | 1,279 | 58,000 |
| 2014/01/29 | 1,280 | 1,294 | 1,262 | 1,293 | 30,600 |
| 2014/01/28 | 1,300 | 1,300 | 1,260 | 1,264 | 53,400 |
| 2014/01/27 | 1,299 | 1,325 | 1,283 | 1,299 | 94,700 |
| 2014/01/24 | 1,280 | 1,324 | 1,280 | 1,314 | 103,500 |
| 2014/01/23 | 1,322 | 1,332 | 1,292 | 1,294 | 127,100 |
| 2014/01/22 | 1,327 | 1,327 | 1,302 | 1,322 | 48,200 |
| 2014/01/21 | 1,318 | 1,337 | 1,318 | 1,323 | 23,600 |
| 2014/01/20 | 1,328 | 1,343 | 1,312 | 1,317 | 39,200 |
| 2014/01/17 | 1,328 | 1,332 | 1,308 | 1,320 | 36,800 |
| 2014/01/16 | 1,351 | 1,373 | 1,322 | 1,327 | 69,700 |
| 2014/01/15 | 1,348 | 1,365 | 1,339 | 1,353 | 65,500 |
| 2014/01/14 | 1,327 | 1,357 | 1,316 | 1,332 | 109,700 |
| 2014/01/10 | 1,355 | 1,355 | 1,322 | 1,352 | 135,800 |
| 2014/01/09 | 1,387 | 1,390 | 1,345 | 1,370 | 52,200 |
| 2014/01/08 | 1,377 | 1,387 | 1,367 | 1,384 | 65,300 |
| 2014/01/07 | 1,371 | 1,377 | 1,346 | 1,361 | 152,500 |
| 2014/01/06 | 1,370 | 1,383 | 1,349 | 1,382 | 132,700 |