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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,845 | 3,950 | 3,825 | 3,915 | 78,700 |
| 2020/12/29 | 3,805 | 3,885 | 3,795 | 3,885 | 62,400 |
| 2020/12/28 | 3,845 | 3,845 | 3,765 | 3,800 | 53,000 |
| 2020/12/25 | 3,785 | 3,800 | 3,760 | 3,785 | 23,900 |
| 2020/12/24 | 3,750 | 3,800 | 3,750 | 3,785 | 38,300 |
| 2020/12/23 | 3,700 | 3,750 | 3,675 | 3,750 | 61,800 |
| 2020/12/22 | 3,755 | 3,775 | 3,665 | 3,675 | 114,700 |
| 2020/12/21 | 3,820 | 3,855 | 3,800 | 3,815 | 75,100 |
| 2020/12/18 | 3,865 | 3,875 | 3,805 | 3,820 | 109,100 |
| 2020/12/17 | 3,805 | 3,860 | 3,790 | 3,850 | 45,000 |
| 2020/12/16 | 3,860 | 3,860 | 3,810 | 3,820 | 37,400 |
| 2020/12/15 | 3,835 | 3,870 | 3,820 | 3,850 | 54,900 |
| 2020/12/14 | 3,860 | 3,890 | 3,820 | 3,835 | 56,100 |
| 2020/12/11 | 3,790 | 3,840 | 3,790 | 3,840 | 53,700 |
| 2020/12/10 | 3,795 | 3,865 | 3,780 | 3,840 | 72,000 |
| 2020/12/09 | 3,890 | 3,920 | 3,865 | 3,865 | 70,600 |
| 2020/12/08 | 3,820 | 3,910 | 3,820 | 3,895 | 54,700 |
| 2020/12/07 | 3,930 | 3,960 | 3,845 | 3,855 | 126,100 |
| 2020/12/04 | 3,820 | 3,860 | 3,800 | 3,860 | 75,400 |
| 2020/12/03 | 3,700 | 3,815 | 3,680 | 3,800 | 128,300 |
| 2020/12/02 | 3,690 | 3,715 | 3,625 | 3,700 | 104,500 |
| 2020/12/01 | 3,685 | 3,710 | 3,630 | 3,640 | 77,200 |
| 2020/11/30 | 3,670 | 3,710 | 3,630 | 3,640 | 115,300 |
| 2020/11/27 | 3,570 | 3,695 | 3,530 | 3,670 | 100,900 |
| 2020/11/26 | 3,600 | 3,605 | 3,550 | 3,580 | 87,700 |
| 2020/11/25 | 3,660 | 3,715 | 3,625 | 3,645 | 117,300 |
| 2020/11/24 | 3,645 | 3,655 | 3,605 | 3,625 | 67,500 |
| 2020/11/20 | 3,485 | 3,590 | 3,485 | 3,575 | 82,600 |
| 2020/11/19 | 3,500 | 3,550 | 3,490 | 3,530 | 96,300 |
| 2020/11/18 | 3,460 | 3,525 | 3,435 | 3,500 | 67,300 |
| 2020/11/17 | 3,470 | 3,480 | 3,425 | 3,460 | 88,800 |
| 2020/11/16 | 3,460 | 3,490 | 3,425 | 3,470 | 91,200 |
| 2020/11/13 | 3,455 | 3,465 | 3,415 | 3,435 | 100,400 |
| 2020/11/12 | 3,500 | 3,520 | 3,425 | 3,475 | 107,200 |
| 2020/11/11 | 3,460 | 3,490 | 3,430 | 3,475 | 73,900 |
| 2020/11/10 | 3,600 | 3,600 | 3,445 | 3,460 | 101,600 |
| 2020/11/09 | 3,555 | 3,590 | 3,515 | 3,575 | 108,600 |
| 2020/11/06 | 3,620 | 3,620 | 3,540 | 3,550 | 108,000 |
| 2020/11/05 | 3,495 | 3,725 | 3,495 | 3,685 | 130,100 |
| 2020/11/04 | 3,685 | 3,775 | 3,655 | 3,705 | 60,900 |
| 2020/11/02 | 3,710 | 3,780 | 3,655 | 3,710 | 61,700 |
| 2020/10/30 | 3,705 | 3,760 | 3,685 | 3,710 | 52,600 |
| 2020/10/29 | 3,720 | 3,740 | 3,685 | 3,735 | 38,900 |
| 2020/10/28 | 3,715 | 3,775 | 3,715 | 3,775 | 37,100 |
| 2020/10/27 | 3,730 | 3,780 | 3,665 | 3,775 | 50,100 |
| 2020/10/26 | 3,830 | 3,845 | 3,770 | 3,790 | 46,900 |
| 2020/10/23 | 3,875 | 3,895 | 3,810 | 3,880 | 42,900 |
| 2020/10/22 | 3,990 | 3,990 | 3,875 | 3,895 | 55,400 |
| 2020/10/21 | 3,950 | 4,015 | 3,910 | 3,990 | 76,100 |
| 2020/10/20 | 3,875 | 3,955 | 3,850 | 3,905 | 98,000 |
| 2020/10/19 | 3,830 | 3,900 | 3,830 | 3,875 | 98,300 |
| 2020/10/16 | 3,815 | 3,835 | 3,760 | 3,810 | 70,700 |
| 2020/10/15 | 3,880 | 3,950 | 3,805 | 3,850 | 160,700 |
| 2020/10/14 | 3,850 | 3,930 | 3,830 | 3,835 | 141,300 |
| 2020/10/13 | 3,765 | 3,815 | 3,745 | 3,790 | 77,900 |
| 2020/10/12 | 3,685 | 3,745 | 3,665 | 3,740 | 45,600 |
| 2020/10/09 | 3,735 | 3,745 | 3,685 | 3,705 | 70,800 |
| 2020/10/08 | 3,670 | 3,750 | 3,660 | 3,740 | 68,900 |
| 2020/10/07 | 3,665 | 3,720 | 3,655 | 3,665 | 66,000 |
| 2020/10/06 | 3,615 | 3,685 | 3,610 | 3,660 | 34,900 |
| 2020/10/05 | 3,585 | 3,655 | 3,570 | 3,610 | 94,600 |
| 2020/10/02 | 3,630 | 3,640 | 3,540 | 3,565 | 91,800 |
| 2020/09/30 | 3,725 | 3,730 | 3,655 | 3,655 | 68,700 |
| 2020/09/29 | 3,730 | 3,780 | 3,680 | 3,750 | 70,500 |
| 2020/09/28 | 3,755 | 3,770 | 3,680 | 3,750 | 106,700 |
| 2020/09/25 | 3,660 | 3,740 | 3,660 | 3,705 | 79,000 |
| 2020/09/24 | 3,685 | 3,700 | 3,625 | 3,660 | 92,200 |
| 2020/09/23 | 3,780 | 3,780 | 3,720 | 3,730 | 80,900 |
| 2020/09/18 | 3,725 | 3,780 | 3,705 | 3,780 | 95,200 |
| 2020/09/17 | 3,720 | 3,755 | 3,685 | 3,740 | 90,600 |
| 2020/09/16 | 3,600 | 3,715 | 3,585 | 3,715 | 98,800 |
| 2020/09/15 | 3,610 | 3,645 | 3,555 | 3,590 | 66,900 |
| 2020/09/14 | 3,635 | 3,645 | 3,550 | 3,625 | 88,200 |
| 2020/09/11 | 3,600 | 3,640 | 3,550 | 3,620 | 106,900 |
| 2020/09/10 | 3,525 | 3,605 | 3,510 | 3,580 | 79,000 |
| 2020/09/09 | 3,450 | 3,520 | 3,445 | 3,505 | 56,700 |
| 2020/09/08 | 3,460 | 3,515 | 3,425 | 3,515 | 61,700 |
| 2020/09/07 | 3,515 | 3,515 | 3,445 | 3,465 | 66,000 |
| 2020/09/04 | 3,490 | 3,555 | 3,445 | 3,505 | 79,900 |
| 2020/09/03 | 3,600 | 3,640 | 3,535 | 3,545 | 136,700 |
| 2020/09/02 | 3,530 | 3,575 | 3,505 | 3,530 | 76,700 |
| 2020/09/01 | 3,550 | 3,565 | 3,495 | 3,515 | 47,100 |
| 2020/08/31 | 3,515 | 3,575 | 3,515 | 3,550 | 81,000 |
| 2020/08/28 | 3,565 | 3,610 | 3,485 | 3,535 | 115,000 |
| 2020/08/27 | 3,580 | 3,585 | 3,530 | 3,550 | 60,600 |
| 2020/08/26 | 3,590 | 3,615 | 3,560 | 3,595 | 95,100 |
| 2020/08/25 | 3,630 | 3,640 | 3,555 | 3,580 | 61,100 |
| 2020/08/24 | 3,555 | 3,625 | 3,530 | 3,620 | 75,000 |
| 2020/08/21 | 3,650 | 3,650 | 3,520 | 3,535 | 176,300 |
| 2020/08/20 | 3,830 | 3,835 | 3,625 | 3,650 | 139,700 |
| 2020/08/19 | 3,855 | 3,880 | 3,835 | 3,865 | 65,000 |
| 2020/08/18 | 3,835 | 3,860 | 3,795 | 3,860 | 57,500 |
| 2020/08/17 | 3,800 | 3,865 | 3,795 | 3,795 | 68,000 |
| 2020/08/14 | 3,850 | 3,870 | 3,815 | 3,830 | 67,200 |
| 2020/08/13 | 3,840 | 3,865 | 3,810 | 3,830 | 85,000 |
| 2020/08/12 | 3,710 | 3,815 | 3,695 | 3,795 | 107,800 |
| 2020/08/11 | 3,810 | 3,840 | 3,735 | 3,780 | 91,500 |
| 2020/08/07 | 3,740 | 3,790 | 3,690 | 3,770 | 127,800 |
| 2020/08/06 | 3,850 | 3,850 | 3,735 | 3,775 | 109,500 |
| 2020/08/05 | 4,025 | 4,035 | 3,800 | 3,820 | 328,600 |
| 2020/08/04 | 3,750 | 3,775 | 3,675 | 3,745 | 130,200 |
| 2020/08/03 | 3,710 | 3,720 | 3,650 | 3,700 | 62,800 |
| 2020/07/31 | 3,710 | 3,730 | 3,645 | 3,660 | 96,700 |
| 2020/07/30 | 3,670 | 3,755 | 3,670 | 3,750 | 97,800 |
| 2020/07/29 | 3,740 | 3,760 | 3,655 | 3,665 | 89,200 |
| 2020/07/28 | 3,660 | 3,735 | 3,650 | 3,690 | 94,900 |
| 2020/07/27 | 3,685 | 3,685 | 3,605 | 3,630 | 148,700 |
| 2020/07/22 | 3,745 | 3,765 | 3,680 | 3,720 | 83,300 |
| 2020/07/21 | 3,600 | 3,750 | 3,585 | 3,735 | 135,400 |
| 2020/07/20 | 3,555 | 3,590 | 3,520 | 3,590 | 55,700 |
| 2020/07/17 | 3,555 | 3,600 | 3,535 | 3,575 | 59,200 |
| 2020/07/16 | 3,560 | 3,615 | 3,510 | 3,530 | 129,400 |
| 2020/07/15 | 3,665 | 3,675 | 3,590 | 3,630 | 101,900 |
| 2020/07/14 | 3,700 | 3,710 | 3,610 | 3,650 | 134,700 |
| 2020/07/13 | 3,625 | 3,715 | 3,560 | 3,700 | 329,900 |
| 2020/07/10 | 3,410 | 3,535 | 3,410 | 3,415 | 198,000 |
| 2020/07/09 | 3,385 | 3,450 | 3,335 | 3,430 | 117,100 |
| 2020/07/08 | 3,310 | 3,425 | 3,310 | 3,335 | 86,600 |
| 2020/07/07 | 3,385 | 3,405 | 3,330 | 3,340 | 69,800 |
| 2020/07/06 | 3,390 | 3,430 | 3,320 | 3,365 | 100,300 |
| 2020/07/03 | 3,315 | 3,395 | 3,300 | 3,370 | 88,300 |
| 2020/07/02 | 3,350 | 3,350 | 3,240 | 3,265 | 95,200 |
| 2020/07/01 | 3,315 | 3,335 | 3,275 | 3,295 | 129,400 |
| 2020/06/30 | 3,230 | 3,375 | 3,220 | 3,315 | 162,300 |
| 2020/06/29 | 3,245 | 3,265 | 3,195 | 3,215 | 85,700 |
| 2020/06/26 | 3,175 | 3,230 | 3,170 | 3,215 | 90,500 |
| 2020/06/25 | 3,115 | 3,150 | 3,105 | 3,135 | 49,500 |
| 2020/06/24 | 3,135 | 3,145 | 3,105 | 3,130 | 40,200 |
| 2020/06/23 | 3,160 | 3,160 | 3,095 | 3,135 | 110,900 |
| 2020/06/22 | 3,090 | 3,115 | 3,075 | 3,090 | 34,800 |
| 2020/06/19 | 3,135 | 3,140 | 3,075 | 3,135 | 78,500 |
| 2020/06/18 | 3,080 | 3,170 | 3,080 | 3,130 | 123,700 |
| 2020/06/17 | 3,115 | 3,140 | 3,075 | 3,080 | 68,000 |
| 2020/06/16 | 3,095 | 3,125 | 3,045 | 3,110 | 110,400 |
| 2020/06/15 | 3,105 | 3,135 | 3,025 | 3,025 | 74,100 |
| 2020/06/12 | 3,080 | 3,135 | 3,035 | 3,115 | 119,300 |
| 2020/06/11 | 3,125 | 3,170 | 3,110 | 3,150 | 99,500 |
| 2020/06/10 | 3,075 | 3,145 | 3,060 | 3,125 | 126,200 |
| 2020/06/09 | 3,110 | 3,110 | 3,040 | 3,050 | 78,000 |
| 2020/06/08 | 3,105 | 3,110 | 3,055 | 3,085 | 74,500 |
| 2020/06/05 | 3,120 | 3,125 | 3,035 | 3,085 | 122,000 |
| 2020/06/04 | 3,210 | 3,210 | 3,085 | 3,090 | 157,000 |
| 2020/06/03 | 3,240 | 3,240 | 3,155 | 3,225 | 99,600 |
| 2020/06/02 | 3,180 | 3,230 | 3,120 | 3,210 | 107,400 |
| 2020/06/01 | 3,125 | 3,165 | 3,070 | 3,165 | 99,600 |
| 2020/05/29 | 3,075 | 3,140 | 3,020 | 3,105 | 142,000 |
| 2020/05/28 | 3,100 | 3,100 | 3,010 | 3,065 | 69,900 |
| 2020/05/27 | 3,040 | 3,095 | 3,040 | 3,065 | 83,100 |
| 2020/05/26 | 3,045 | 3,070 | 2,996 | 3,060 | 56,500 |
| 2020/05/25 | 3,045 | 3,045 | 2,970 | 3,040 | 75,100 |
| 2020/05/22 | 3,055 | 3,065 | 2,995 | 3,020 | 46,000 |
| 2020/05/21 | 3,075 | 3,130 | 3,065 | 3,080 | 66,100 |
| 2020/05/20 | 3,080 | 3,100 | 3,035 | 3,085 | 72,000 |
| 2020/05/19 | 3,075 | 3,075 | 3,010 | 3,055 | 67,600 |
| 2020/05/18 | 3,120 | 3,120 | 2,990 | 3,020 | 61,300 |
| 2020/05/15 | 3,075 | 3,095 | 3,005 | 3,090 | 70,600 |
| 2020/05/14 | 2,984 | 3,130 | 2,911 | 3,085 | 175,800 |
| 2020/05/13 | 2,801 | 3,030 | 2,800 | 3,015 | 165,200 |
| 2020/05/12 | 3,040 | 3,070 | 3,020 | 3,040 | 73,000 |
| 2020/05/11 | 3,045 | 3,075 | 2,987 | 3,065 | 103,400 |
| 2020/05/08 | 3,070 | 3,080 | 3,030 | 3,060 | 56,900 |
| 2020/05/07 | 3,015 | 3,045 | 2,999 | 3,025 | 58,300 |
| 2020/05/01 | 2,947 | 3,040 | 2,944 | 3,015 | 137,700 |
| 2020/04/30 | 3,000 | 3,080 | 2,965 | 2,997 | 167,300 |
| 2020/04/28 | 2,942 | 3,010 | 2,911 | 2,993 | 102,800 |
| 2020/04/27 | 2,899 | 2,930 | 2,874 | 2,905 | 70,600 |
| 2020/04/24 | 2,866 | 2,919 | 2,828 | 2,887 | 103,000 |
| 2020/04/23 | 2,875 | 2,964 | 2,874 | 2,963 | 131,400 |
| 2020/04/22 | 2,753 | 2,869 | 2,720 | 2,864 | 149,300 |
| 2020/04/21 | 2,778 | 2,842 | 2,767 | 2,801 | 109,500 |
| 2020/04/20 | 2,845 | 2,909 | 2,832 | 2,863 | 92,300 |
| 2020/04/17 | 2,883 | 2,941 | 2,828 | 2,865 | 164,700 |
| 2020/04/16 | 2,724 | 2,920 | 2,719 | 2,909 | 382,800 |
| 2020/04/15 | 2,703 | 2,715 | 2,640 | 2,674 | 100,600 |
| 2020/04/14 | 2,647 | 2,722 | 2,622 | 2,709 | 76,600 |
| 2020/04/13 | 2,641 | 2,652 | 2,599 | 2,614 | 41,800 |
| 2020/04/10 | 2,632 | 2,664 | 2,579 | 2,647 | 44,500 |
| 2020/04/09 | 2,609 | 2,619 | 2,565 | 2,618 | 81,600 |
| 2020/04/08 | 2,589 | 2,672 | 2,491 | 2,635 | 152,600 |
| 2020/04/07 | 2,612 | 2,670 | 2,567 | 2,633 | 103,300 |
| 2020/04/06 | 2,519 | 2,637 | 2,487 | 2,612 | 106,700 |
| 2020/04/03 | 2,448 | 2,566 | 2,448 | 2,525 | 92,000 |
| 2020/04/02 | 2,459 | 2,537 | 2,426 | 2,498 | 76,900 |
| 2020/04/01 | 2,638 | 2,685 | 2,497 | 2,509 | 90,400 |
| 2020/03/31 | 2,671 | 2,753 | 2,646 | 2,688 | 97,100 |
| 2020/03/30 | 2,667 | 2,682 | 2,487 | 2,671 | 164,200 |
| 2020/03/27 | 2,657 | 2,757 | 2,584 | 2,757 | 123,700 |
| 2020/03/26 | 2,588 | 2,606 | 2,490 | 2,581 | 97,600 |
| 2020/03/25 | 2,518 | 2,599 | 2,401 | 2,599 | 168,300 |
| 2020/03/24 | 2,380 | 2,477 | 2,380 | 2,455 | 73,600 |
| 2020/03/23 | 2,302 | 2,506 | 2,206 | 2,399 | 162,500 |
| 2020/03/19 | 2,275 | 2,331 | 2,215 | 2,252 | 127,900 |
| 2020/03/18 | 2,230 | 2,311 | 2,206 | 2,225 | 112,100 |
| 2020/03/17 | 2,150 | 2,240 | 2,053 | 2,207 | 222,300 |
| 2020/03/16 | 2,311 | 2,337 | 2,184 | 2,200 | 181,600 |
| 2020/03/13 | 2,163 | 2,236 | 2,112 | 2,161 | 269,800 |
| 2020/03/12 | 2,340 | 2,419 | 2,304 | 2,313 | 140,000 |
| 2020/03/11 | 2,500 | 2,529 | 2,440 | 2,440 | 95,700 |
| 2020/03/10 | 2,364 | 2,523 | 2,298 | 2,509 | 118,800 |
| 2020/03/09 | 2,508 | 2,512 | 2,388 | 2,409 | 92,900 |
| 2020/03/06 | 2,630 | 2,649 | 2,560 | 2,592 | 98,500 |
| 2020/03/05 | 2,659 | 2,730 | 2,659 | 2,703 | 100,200 |
| 2020/03/04 | 2,632 | 2,675 | 2,620 | 2,634 | 123,700 |
| 2020/03/03 | 2,899 | 2,928 | 2,687 | 2,689 | 174,200 |
| 2020/03/02 | 2,763 | 2,949 | 2,752 | 2,861 | 152,100 |
| 2020/02/28 | 2,747 | 2,808 | 2,738 | 2,768 | 83,000 |
| 2020/02/27 | 2,915 | 2,916 | 2,821 | 2,859 | 113,500 |
| 2020/02/26 | 2,887 | 2,923 | 2,867 | 2,920 | 73,300 |
| 2020/02/25 | 2,930 | 2,996 | 2,912 | 2,936 | 123,800 |
| 2020/02/21 | 3,055 | 3,140 | 3,045 | 3,120 | 91,700 |
| 2020/02/20 | 3,020 | 3,100 | 3,020 | 3,055 | 45,200 |
| 2020/02/19 | 3,020 | 3,050 | 2,994 | 3,000 | 28,600 |
| 2020/02/18 | 3,055 | 3,060 | 2,980 | 3,010 | 51,600 |
| 2020/02/17 | 3,130 | 3,130 | 3,055 | 3,075 | 31,400 |
| 2020/02/14 | 3,120 | 3,175 | 3,115 | 3,125 | 54,000 |
| 2020/02/13 | 3,075 | 3,150 | 3,070 | 3,120 | 32,000 |
| 2020/02/12 | 3,045 | 3,075 | 3,035 | 3,075 | 51,700 |
| 2020/02/10 | 3,015 | 3,045 | 2,986 | 3,010 | 48,400 |
| 2020/02/07 | 3,130 | 3,155 | 3,065 | 3,085 | 37,600 |
| 2020/02/06 | 3,085 | 3,170 | 3,035 | 3,135 | 142,900 |
| 2020/02/05 | 3,085 | 3,160 | 3,000 | 3,015 | 110,900 |
| 2020/02/04 | 2,998 | 3,090 | 2,984 | 3,065 | 43,800 |
| 2020/02/03 | 2,928 | 3,015 | 2,921 | 2,998 | 63,400 |
| 2020/01/31 | 3,045 | 3,085 | 3,010 | 3,015 | 49,600 |
| 2020/01/30 | 3,115 | 3,130 | 2,986 | 3,015 | 63,800 |
| 2020/01/29 | 3,120 | 3,135 | 3,065 | 3,115 | 44,800 |
| 2020/01/28 | 3,010 | 3,120 | 3,010 | 3,100 | 50,800 |
| 2020/01/27 | 3,130 | 3,130 | 3,070 | 3,080 | 57,300 |
| 2020/01/24 | 3,195 | 3,235 | 3,165 | 3,180 | 63,300 |
| 2020/01/23 | 3,205 | 3,215 | 3,140 | 3,180 | 67,100 |
| 2020/01/22 | 3,095 | 3,245 | 3,070 | 3,215 | 107,000 |
| 2020/01/21 | 3,130 | 3,130 | 3,075 | 3,105 | 32,700 |
| 2020/01/20 | 3,050 | 3,115 | 3,045 | 3,110 | 52,400 |
| 2020/01/17 | 3,045 | 3,100 | 3,025 | 3,030 | 71,900 |
| 2020/01/16 | 3,080 | 3,080 | 3,015 | 3,045 | 26,700 |
| 2020/01/15 | 3,095 | 3,095 | 3,040 | 3,060 | 29,700 |
| 2020/01/14 | 3,100 | 3,135 | 3,055 | 3,075 | 44,200 |
| 2020/01/10 | 3,085 | 3,085 | 3,030 | 3,065 | 49,200 |
| 2020/01/09 | 3,025 | 3,120 | 3,025 | 3,100 | 65,700 |
| 2020/01/08 | 3,035 | 3,035 | 2,938 | 2,990 | 54,700 |
| 2020/01/07 | 3,035 | 3,080 | 3,035 | 3,075 | 29,000 |
| 2020/01/06 | 3,065 | 3,070 | 3,005 | 3,030 | 42,200 |