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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,711 | 1,718 | 1,681 | 1,686 | 67,500 |
| 2015/12/29 | 1,711 | 1,729 | 1,681 | 1,721 | 59,500 |
| 2015/12/28 | 1,655 | 1,722 | 1,655 | 1,717 | 79,900 |
| 2015/12/25 | 1,651 | 1,669 | 1,645 | 1,654 | 48,700 |
| 2015/12/24 | 1,720 | 1,729 | 1,670 | 1,673 | 55,300 |
| 2015/12/22 | 1,731 | 1,750 | 1,696 | 1,697 | 71,200 |
| 2015/12/21 | 1,706 | 1,734 | 1,695 | 1,731 | 112,800 |
| 2015/12/18 | 1,768 | 1,798 | 1,713 | 1,726 | 163,900 |
| 2015/12/17 | 1,715 | 1,764 | 1,703 | 1,760 | 213,900 |
| 2015/12/16 | 1,630 | 1,693 | 1,616 | 1,691 | 245,300 |
| 2015/12/15 | 1,618 | 1,632 | 1,591 | 1,593 | 170,700 |
| 2015/12/14 | 1,565 | 1,599 | 1,563 | 1,594 | 135,900 |
| 2015/12/11 | 1,581 | 1,595 | 1,575 | 1,582 | 115,500 |
| 2015/12/10 | 1,583 | 1,595 | 1,574 | 1,579 | 102,400 |
| 2015/12/09 | 1,609 | 1,617 | 1,594 | 1,595 | 115,500 |
| 2015/12/08 | 1,630 | 1,639 | 1,612 | 1,619 | 87,800 |
| 2015/12/07 | 1,673 | 1,673 | 1,632 | 1,633 | 96,400 |
| 2015/12/04 | 1,619 | 1,640 | 1,612 | 1,633 | 95,600 |
| 2015/12/03 | 1,657 | 1,673 | 1,647 | 1,665 | 113,200 |
| 2015/12/02 | 1,652 | 1,679 | 1,629 | 1,668 | 203,900 |
| 2015/12/01 | 1,594 | 1,644 | 1,594 | 1,638 | 127,300 |
| 2015/11/30 | 1,591 | 1,594 | 1,576 | 1,588 | 148,500 |
| 2015/11/27 | 1,620 | 1,638 | 1,586 | 1,589 | 141,600 |
| 2015/11/26 | 1,617 | 1,640 | 1,610 | 1,620 | 90,600 |
| 2015/11/25 | 1,650 | 1,650 | 1,604 | 1,622 | 302,300 |
| 2015/11/24 | 1,738 | 1,741 | 1,665 | 1,673 | 183,400 |
| 2015/11/20 | 1,744 | 1,760 | 1,723 | 1,754 | 146,800 |
| 2015/11/19 | 1,683 | 1,748 | 1,674 | 1,737 | 156,300 |
| 2015/11/18 | 1,659 | 1,698 | 1,659 | 1,682 | 163,000 |
| 2015/11/17 | 1,628 | 1,636 | 1,613 | 1,627 | 85,300 |
| 2015/11/16 | 1,617 | 1,618 | 1,591 | 1,591 | 145,300 |
| 2015/11/13 | 1,632 | 1,649 | 1,626 | 1,637 | 71,600 |
| 2015/11/12 | 1,650 | 1,661 | 1,622 | 1,632 | 105,800 |
| 2015/11/11 | 1,647 | 1,667 | 1,635 | 1,649 | 104,100 |
| 2015/11/10 | 1,680 | 1,688 | 1,646 | 1,653 | 103,000 |
| 2015/11/09 | 1,679 | 1,710 | 1,655 | 1,700 | 202,500 |
| 2015/11/06 | 1,605 | 1,654 | 1,601 | 1,650 | 187,900 |
| 2015/11/05 | 1,535 | 1,619 | 1,535 | 1,606 | 326,900 |
| 2015/11/04 | 1,831 | 1,837 | 1,781 | 1,810 | 324,500 |
| 2015/11/02 | 1,816 | 1,816 | 1,770 | 1,778 | 102,600 |
| 2015/10/30 | 1,807 | 1,841 | 1,800 | 1,830 | 185,400 |
| 2015/10/29 | 1,809 | 1,814 | 1,784 | 1,807 | 196,400 |
| 2015/10/28 | 1,810 | 1,831 | 1,798 | 1,808 | 75,800 |
| 2015/10/27 | 1,868 | 1,868 | 1,798 | 1,807 | 83,300 |
| 2015/10/26 | 1,886 | 1,916 | 1,854 | 1,870 | 87,800 |
| 2015/10/23 | 1,836 | 1,873 | 1,819 | 1,863 | 92,300 |
| 2015/10/22 | 1,796 | 1,809 | 1,778 | 1,796 | 69,400 |
| 2015/10/21 | 1,780 | 1,839 | 1,763 | 1,833 | 68,400 |
| 2015/10/20 | 1,837 | 1,845 | 1,778 | 1,786 | 109,400 |
| 2015/10/19 | 1,806 | 1,837 | 1,790 | 1,829 | 105,700 |
| 2015/10/16 | 1,841 | 1,842 | 1,794 | 1,803 | 72,600 |
| 2015/10/15 | 1,785 | 1,869 | 1,782 | 1,829 | 121,200 |
| 2015/10/14 | 1,805 | 1,834 | 1,768 | 1,785 | 154,400 |
| 2015/10/13 | 1,810 | 1,848 | 1,804 | 1,816 | 72,900 |
| 2015/10/09 | 1,803 | 1,823 | 1,799 | 1,823 | 67,400 |
| 2015/10/08 | 1,779 | 1,813 | 1,752 | 1,793 | 137,500 |
| 2015/10/07 | 1,749 | 1,787 | 1,743 | 1,777 | 71,200 |
| 2015/10/06 | 1,763 | 1,768 | 1,711 | 1,731 | 79,000 |
| 2015/10/05 | 1,696 | 1,757 | 1,689 | 1,753 | 124,100 |
| 2015/10/02 | 1,650 | 1,696 | 1,644 | 1,670 | 69,700 |
| 2015/10/01 | 1,650 | 1,677 | 1,635 | 1,660 | 89,700 |
| 2015/09/30 | 1,595 | 1,636 | 1,595 | 1,611 | 147,400 |
| 2015/09/29 | 1,585 | 1,595 | 1,548 | 1,555 | 184,700 |
| 2015/09/28 | 1,646 | 1,675 | 1,586 | 1,599 | 130,100 |
| 2015/09/25 | 1,592 | 1,661 | 1,592 | 1,642 | 167,300 |
| 2015/09/24 | 1,638 | 1,691 | 1,586 | 1,586 | 184,000 |
| 2015/09/18 | 1,706 | 1,715 | 1,651 | 1,666 | 190,200 |
| 2015/09/17 | 1,727 | 1,746 | 1,706 | 1,723 | 70,200 |
| 2015/09/16 | 1,724 | 1,743 | 1,712 | 1,717 | 33,000 |
| 2015/09/15 | 1,727 | 1,769 | 1,720 | 1,721 | 67,000 |
| 2015/09/14 | 1,731 | 1,749 | 1,710 | 1,716 | 40,900 |
| 2015/09/11 | 1,706 | 1,758 | 1,706 | 1,714 | 96,500 |
| 2015/09/10 | 1,723 | 1,759 | 1,702 | 1,743 | 32,300 |
| 2015/09/09 | 1,720 | 1,766 | 1,704 | 1,766 | 63,100 |
| 2015/09/08 | 1,706 | 1,746 | 1,668 | 1,675 | 87,800 |
| 2015/09/07 | 1,703 | 1,738 | 1,681 | 1,703 | 95,500 |
| 2015/09/04 | 1,785 | 1,791 | 1,711 | 1,722 | 66,800 |
| 2015/09/03 | 1,773 | 1,838 | 1,764 | 1,773 | 99,600 |
| 2015/09/02 | 1,742 | 1,805 | 1,737 | 1,763 | 84,700 |
| 2015/09/01 | 1,849 | 1,852 | 1,780 | 1,782 | 73,400 |
| 2015/08/31 | 1,863 | 1,894 | 1,852 | 1,872 | 69,600 |
| 2015/08/28 | 1,910 | 1,932 | 1,882 | 1,893 | 99,600 |
| 2015/08/27 | 1,882 | 1,882 | 1,830 | 1,836 | 68,100 |
| 2015/08/26 | 1,818 | 1,859 | 1,782 | 1,849 | 124,400 |
| 2015/08/25 | 1,750 | 1,902 | 1,710 | 1,839 | 218,900 |
| 2015/08/24 | 1,925 | 1,970 | 1,865 | 1,866 | 112,500 |
| 2015/08/21 | 1,946 | 1,994 | 1,944 | 1,965 | 107,700 |
| 2015/08/20 | 2,005 | 2,040 | 1,988 | 1,996 | 99,500 |
| 2015/08/19 | 2,138 | 2,138 | 1,999 | 2,014 | 176,300 |
| 2015/08/18 | 2,090 | 2,168 | 2,072 | 2,162 | 186,200 |
| 2015/08/17 | 2,075 | 2,097 | 2,048 | 2,091 | 100,000 |
| 2015/08/14 | 2,090 | 2,101 | 2,048 | 2,074 | 105,600 |
| 2015/08/13 | 2,043 | 2,119 | 2,028 | 2,105 | 140,300 |
| 2015/08/12 | 2,090 | 2,090 | 2,048 | 2,063 | 82,000 |
| 2015/08/11 | 2,093 | 2,130 | 2,041 | 2,093 | 249,800 |
| 2015/08/10 | 2,060 | 2,093 | 2,041 | 2,093 | 173,700 |
| 2015/08/07 | 1,990 | 2,065 | 1,989 | 2,061 | 285,900 |
| 2015/08/06 | 1,980 | 2,002 | 1,932 | 1,973 | 206,700 |
| 2015/08/05 | 1,849 | 1,962 | 1,834 | 1,958 | 278,400 |
| 2015/08/04 | 1,800 | 1,860 | 1,764 | 1,839 | 273,100 |
| 2015/08/03 | 1,692 | 1,726 | 1,680 | 1,718 | 83,900 |
| 2015/07/31 | 1,687 | 1,703 | 1,677 | 1,697 | 56,600 |
| 2015/07/30 | 1,674 | 1,697 | 1,671 | 1,681 | 42,500 |
| 2015/07/29 | 1,709 | 1,712 | 1,657 | 1,668 | 112,300 |
| 2015/07/28 | 1,687 | 1,723 | 1,684 | 1,706 | 75,500 |
| 2015/07/27 | 1,792 | 1,792 | 1,723 | 1,727 | 75,100 |
| 2015/07/24 | 1,831 | 1,831 | 1,790 | 1,806 | 47,000 |
| 2015/07/23 | 1,808 | 1,833 | 1,784 | 1,831 | 104,900 |
| 2015/07/22 | 1,766 | 1,814 | 1,747 | 1,802 | 100,800 |
| 2015/07/21 | 1,765 | 1,793 | 1,745 | 1,785 | 59,300 |
| 2015/07/17 | 1,753 | 1,762 | 1,726 | 1,752 | 52,600 |
| 2015/07/16 | 1,793 | 1,793 | 1,740 | 1,752 | 91,500 |
| 2015/07/15 | 1,787 | 1,787 | 1,763 | 1,784 | 65,900 |
| 2015/07/14 | 1,784 | 1,791 | 1,764 | 1,779 | 46,800 |
| 2015/07/13 | 1,717 | 1,754 | 1,715 | 1,749 | 36,200 |
| 2015/07/10 | 1,714 | 1,735 | 1,695 | 1,698 | 76,500 |
| 2015/07/09 | 1,706 | 1,725 | 1,659 | 1,725 | 124,700 |
| 2015/07/08 | 1,800 | 1,802 | 1,740 | 1,746 | 154,900 |
| 2015/07/07 | 1,815 | 1,830 | 1,790 | 1,800 | 80,000 |
| 2015/07/06 | 1,803 | 1,835 | 1,785 | 1,789 | 74,500 |
| 2015/07/03 | 1,880 | 1,880 | 1,831 | 1,839 | 77,100 |
| 2015/07/02 | 1,861 | 1,883 | 1,842 | 1,880 | 105,000 |
| 2015/07/01 | 1,850 | 1,884 | 1,820 | 1,845 | 67,300 |
| 2015/06/30 | 1,855 | 1,866 | 1,835 | 1,842 | 100,800 |
| 2015/06/29 | 1,858 | 1,884 | 1,855 | 1,858 | 167,300 |
| 2015/06/26 | 1,947 | 1,967 | 1,927 | 1,942 | 112,700 |
| 2015/06/25 | 1,950 | 1,960 | 1,925 | 1,928 | 60,700 |
| 2015/06/24 | 1,970 | 1,985 | 1,939 | 1,968 | 174,500 |
| 2015/06/23 | 1,912 | 1,958 | 1,907 | 1,951 | 131,800 |
| 2015/06/22 | 1,909 | 1,910 | 1,877 | 1,904 | 130,400 |
| 2015/06/19 | 1,892 | 1,947 | 1,886 | 1,928 | 244,400 |
| 2015/06/18 | 1,896 | 1,921 | 1,860 | 1,860 | 194,200 |
| 2015/06/17 | 1,901 | 1,916 | 1,889 | 1,915 | 100,300 |
| 2015/06/16 | 1,906 | 1,919 | 1,884 | 1,898 | 88,400 |
| 2015/06/15 | 1,935 | 1,942 | 1,895 | 1,904 | 107,500 |
| 2015/06/12 | 1,975 | 1,990 | 1,936 | 1,956 | 306,500 |
| 2015/06/11 | 1,944 | 1,967 | 1,920 | 1,936 | 210,100 |
| 2015/06/10 | 1,935 | 1,950 | 1,914 | 1,924 | 204,300 |
| 2015/06/09 | 1,875 | 1,942 | 1,869 | 1,917 | 241,500 |
| 2015/06/08 | 1,903 | 1,909 | 1,878 | 1,892 | 88,700 |
| 2015/06/05 | 1,866 | 1,910 | 1,855 | 1,899 | 136,500 |
| 2015/06/04 | 1,889 | 1,919 | 1,882 | 1,890 | 134,800 |
| 2015/06/03 | 1,861 | 1,888 | 1,861 | 1,881 | 91,900 |
| 2015/06/02 | 1,890 | 1,894 | 1,857 | 1,876 | 144,300 |
| 2015/06/01 | 1,883 | 1,905 | 1,876 | 1,890 | 106,700 |
| 2015/05/29 | 1,892 | 1,894 | 1,874 | 1,885 | 163,800 |
| 2015/05/28 | 1,940 | 1,940 | 1,900 | 1,919 | 146,700 |
| 2015/05/27 | 1,892 | 1,932 | 1,882 | 1,929 | 167,200 |
| 2015/05/26 | 1,881 | 1,896 | 1,866 | 1,892 | 99,300 |
| 2015/05/25 | 1,888 | 1,914 | 1,874 | 1,881 | 165,200 |
| 2015/05/22 | 1,915 | 1,915 | 1,855 | 1,881 | 339,800 |
| 2015/05/21 | 1,964 | 1,984 | 1,933 | 1,935 | 263,000 |
| 2015/05/20 | 1,973 | 1,997 | 1,966 | 1,983 | 133,700 |
| 2015/05/19 | 1,963 | 1,989 | 1,955 | 1,981 | 288,500 |
| 2015/05/18 | 1,956 | 1,974 | 1,932 | 1,955 | 143,800 |
| 2015/05/15 | 1,955 | 1,965 | 1,930 | 1,946 | 108,300 |
| 2015/05/14 | 1,940 | 1,973 | 1,939 | 1,947 | 160,400 |
| 2015/05/13 | 1,952 | 1,968 | 1,939 | 1,945 | 369,000 |
| 2015/05/12 | 2,060 | 2,086 | 1,956 | 1,962 | 368,900 |
| 2015/05/11 | 2,028 | 2,130 | 2,021 | 2,105 | 313,400 |
| 2015/05/08 | 1,946 | 2,010 | 1,946 | 1,988 | 111,800 |
| 2015/05/07 | 1,984 | 2,008 | 1,951 | 1,964 | 132,300 |
| 2015/05/01 | 2,000 | 2,015 | 1,972 | 1,991 | 124,200 |
| 2015/04/30 | 2,070 | 2,070 | 2,022 | 2,031 | 69,400 |
| 2015/04/28 | 2,083 | 2,096 | 2,065 | 2,076 | 48,700 |
| 2015/04/27 | 2,070 | 2,096 | 2,065 | 2,080 | 42,700 |
| 2015/04/24 | 2,111 | 2,111 | 2,072 | 2,074 | 50,500 |
| 2015/04/23 | 2,116 | 2,139 | 2,090 | 2,111 | 64,800 |
| 2015/04/22 | 2,126 | 2,155 | 2,093 | 2,103 | 121,300 |
| 2015/04/21 | 2,102 | 2,132 | 2,096 | 2,117 | 76,200 |
| 2015/04/20 | 2,069 | 2,125 | 2,061 | 2,103 | 209,900 |
| 2015/04/17 | 2,170 | 2,170 | 2,055 | 2,074 | 347,800 |
| 2015/04/16 | 2,194 | 2,217 | 2,163 | 2,186 | 215,700 |
| 2015/04/15 | 2,213 | 2,216 | 2,147 | 2,156 | 215,800 |
| 2015/04/14 | 2,220 | 2,233 | 2,190 | 2,203 | 196,100 |
| 2015/04/13 | 2,183 | 2,205 | 2,170 | 2,195 | 173,600 |
| 2015/04/10 | 2,094 | 2,183 | 2,091 | 2,171 | 229,200 |
| 2015/04/09 | 2,035 | 2,079 | 2,014 | 2,068 | 236,200 |
| 2015/04/08 | 2,039 | 2,039 | 1,977 | 2,026 | 149,800 |
| 2015/04/07 | 2,016 | 2,036 | 2,004 | 2,014 | 70,500 |
| 2015/04/06 | 2,050 | 2,051 | 2,018 | 2,027 | 63,000 |
| 2015/04/03 | 2,047 | 2,051 | 2,014 | 2,048 | 72,600 |
| 2015/04/02 | 2,023 | 2,057 | 1,993 | 2,044 | 114,000 |
| 2015/04/01 | 2,075 | 2,076 | 2,003 | 2,023 | 124,600 |
| 2015/03/31 | 2,098 | 2,114 | 2,068 | 2,071 | 107,300 |
| 2015/03/30 | 2,100 | 2,120 | 2,065 | 2,083 | 149,600 |
| 2015/03/27 | 2,108 | 2,147 | 2,061 | 2,090 | 201,900 |
| 2015/03/26 | 2,125 | 2,132 | 2,099 | 2,118 | 92,300 |
| 2015/03/25 | 2,128 | 2,148 | 2,104 | 2,123 | 123,000 |
| 2015/03/24 | 2,150 | 2,172 | 2,119 | 2,128 | 142,200 |
| 2015/03/23 | 2,235 | 2,256 | 2,157 | 2,172 | 241,900 |
| 2015/03/20 | 2,131 | 2,265 | 2,126 | 2,193 | 655,400 |
| 2015/03/19 | 2,052 | 2,068 | 2,017 | 2,031 | 141,500 |
| 2015/03/18 | 2,084 | 2,091 | 2,056 | 2,064 | 179,000 |
| 2015/03/17 | 2,044 | 2,084 | 2,023 | 2,078 | 133,600 |
| 2015/03/16 | 2,012 | 2,036 | 2,004 | 2,014 | 67,100 |
| 2015/03/13 | 2,035 | 2,035 | 1,992 | 2,013 | 130,900 |
| 2015/03/12 | 1,991 | 2,023 | 1,983 | 2,014 | 98,300 |
| 2015/03/11 | 1,971 | 2,041 | 1,971 | 1,995 | 90,300 |
| 2015/03/10 | 1,990 | 2,077 | 1,990 | 1,997 | 151,600 |
| 2015/03/09 | 2,001 | 2,017 | 1,977 | 1,984 | 120,000 |
| 2015/03/06 | 2,021 | 2,060 | 2,016 | 2,029 | 113,700 |
| 2015/03/05 | 2,048 | 2,056 | 2,007 | 2,027 | 111,700 |
| 2015/03/04 | 2,030 | 2,058 | 2,000 | 2,036 | 173,900 |
| 2015/03/03 | 1,950 | 2,027 | 1,945 | 2,016 | 278,400 |
| 2015/03/02 | 1,958 | 1,966 | 1,923 | 1,925 | 71,600 |
| 2015/02/27 | 1,910 | 1,957 | 1,890 | 1,953 | 143,800 |
| 2015/02/26 | 1,877 | 1,911 | 1,871 | 1,909 | 80,900 |
| 2015/02/25 | 1,900 | 1,921 | 1,868 | 1,878 | 134,900 |
| 2015/02/24 | 1,955 | 1,974 | 1,900 | 1,904 | 153,300 |
| 2015/02/23 | 1,884 | 1,965 | 1,884 | 1,949 | 220,100 |
| 2015/02/20 | 1,859 | 1,915 | 1,848 | 1,881 | 199,700 |
| 2015/02/19 | 1,816 | 1,872 | 1,814 | 1,869 | 175,800 |
| 2015/02/18 | 1,818 | 1,842 | 1,793 | 1,821 | 135,000 |
| 2015/02/17 | 1,781 | 1,804 | 1,746 | 1,800 | 88,000 |
| 2015/02/16 | 1,775 | 1,783 | 1,760 | 1,773 | 43,400 |
| 2015/02/13 | 1,783 | 1,784 | 1,759 | 1,775 | 63,500 |
| 2015/02/12 | 1,783 | 1,817 | 1,782 | 1,785 | 53,800 |
| 2015/02/10 | 1,773 | 1,791 | 1,766 | 1,778 | 39,300 |
| 2015/02/09 | 1,793 | 1,822 | 1,763 | 1,774 | 104,400 |
| 2015/02/06 | 1,835 | 1,859 | 1,788 | 1,794 | 127,000 |
| 2015/02/05 | 1,868 | 1,895 | 1,826 | 1,832 | 148,000 |
| 2015/02/04 | 1,846 | 1,870 | 1,838 | 1,852 | 124,000 |
| 2015/02/03 | 1,849 | 1,917 | 1,822 | 1,846 | 289,800 |
| 2015/02/02 | 1,850 | 1,866 | 1,815 | 1,858 | 126,800 |
| 2015/01/30 | 1,860 | 1,862 | 1,816 | 1,840 | 147,300 |
| 2015/01/29 | 1,858 | 1,887 | 1,847 | 1,854 | 131,900 |
| 2015/01/28 | 1,883 | 1,883 | 1,848 | 1,858 | 94,300 |
| 2015/01/27 | 1,807 | 1,893 | 1,807 | 1,886 | 149,300 |
| 2015/01/26 | 1,785 | 1,809 | 1,775 | 1,797 | 50,300 |
| 2015/01/23 | 1,790 | 1,790 | 1,771 | 1,786 | 28,100 |
| 2015/01/22 | 1,787 | 1,787 | 1,747 | 1,764 | 62,400 |
| 2015/01/21 | 1,796 | 1,800 | 1,759 | 1,787 | 108,100 |
| 2015/01/20 | 1,810 | 1,866 | 1,777 | 1,795 | 163,400 |
| 2015/01/19 | 1,795 | 1,832 | 1,779 | 1,801 | 150,900 |
| 2015/01/16 | 1,750 | 1,786 | 1,747 | 1,766 | 87,200 |
| 2015/01/15 | 1,750 | 1,799 | 1,750 | 1,770 | 91,900 |
| 2015/01/14 | 1,735 | 1,760 | 1,729 | 1,739 | 79,600 |
| 2015/01/13 | 1,717 | 1,756 | 1,717 | 1,756 | 97,600 |
| 2015/01/09 | 1,771 | 1,786 | 1,745 | 1,752 | 84,500 |
| 2015/01/08 | 1,806 | 1,816 | 1,764 | 1,766 | 95,800 |
| 2015/01/07 | 1,702 | 1,794 | 1,702 | 1,785 | 104,100 |
| 2015/01/06 | 1,716 | 1,730 | 1,700 | 1,716 | 65,600 |
| 2015/01/05 | 1,736 | 1,779 | 1,696 | 1,749 | 132,200 |