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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,800 | 7,850 | 7,730 | 7,750 | 38,200 |
| 2021/12/29 | 7,710 | 7,840 | 7,660 | 7,790 | 52,200 |
| 2021/12/28 | 7,640 | 7,860 | 7,600 | 7,850 | 72,400 |
| 2021/12/27 | 7,610 | 7,620 | 7,560 | 7,580 | 34,900 |
| 2021/12/24 | 7,510 | 7,650 | 7,450 | 7,630 | 43,800 |
| 2021/12/23 | 7,520 | 7,520 | 7,350 | 7,450 | 39,000 |
| 2021/12/22 | 7,500 | 7,530 | 7,360 | 7,400 | 56,000 |
| 2021/12/21 | 7,310 | 7,500 | 7,310 | 7,490 | 60,500 |
| 2021/12/20 | 7,400 | 7,490 | 7,270 | 7,270 | 77,500 |
| 2021/12/17 | 7,740 | 7,770 | 7,390 | 7,470 | 190,000 |
| 2021/12/16 | 7,750 | 7,910 | 7,730 | 7,890 | 71,600 |
| 2021/12/15 | 7,620 | 7,680 | 7,570 | 7,640 | 60,500 |
| 2021/12/14 | 7,690 | 7,770 | 7,550 | 7,640 | 79,900 |
| 2021/12/13 | 7,740 | 7,770 | 7,660 | 7,740 | 56,400 |
| 2021/12/10 | 7,850 | 7,870 | 7,710 | 7,740 | 100,500 |
| 2021/12/09 | 8,050 | 8,100 | 7,880 | 7,920 | 89,300 |
| 2021/12/08 | 8,030 | 8,060 | 7,860 | 7,880 | 107,900 |
| 2021/12/07 | 7,650 | 7,930 | 7,600 | 7,910 | 95,100 |
| 2021/12/06 | 7,630 | 7,660 | 7,450 | 7,590 | 80,300 |
| 2021/12/03 | 7,420 | 7,520 | 7,310 | 7,480 | 57,900 |
| 2021/12/02 | 7,330 | 7,480 | 7,320 | 7,370 | 61,500 |
| 2021/12/01 | 7,360 | 7,430 | 7,140 | 7,390 | 82,800 |
| 2021/11/30 | 7,400 | 7,570 | 7,280 | 7,350 | 93,300 |
| 2021/11/29 | 7,350 | 7,480 | 7,250 | 7,280 | 60,800 |
| 2021/11/26 | 7,550 | 7,570 | 7,340 | 7,450 | 90,900 |
| 2021/11/25 | 7,290 | 7,440 | 7,290 | 7,410 | 38,600 |
| 2021/11/24 | 7,380 | 7,380 | 7,250 | 7,290 | 48,800 |
| 2021/11/22 | 7,480 | 7,530 | 7,380 | 7,470 | 59,700 |
| 2021/11/19 | 7,390 | 7,490 | 7,320 | 7,490 | 55,500 |
| 2021/11/18 | 7,430 | 7,450 | 7,330 | 7,390 | 57,000 |
| 2021/11/17 | 7,480 | 7,480 | 7,320 | 7,360 | 55,300 |
| 2021/11/16 | 7,500 | 7,590 | 7,380 | 7,400 | 82,200 |
| 2021/11/15 | 7,700 | 7,740 | 7,600 | 7,620 | 47,000 |
| 2021/11/12 | 7,500 | 7,670 | 7,490 | 7,650 | 62,900 |
| 2021/11/11 | 7,380 | 7,480 | 7,320 | 7,470 | 64,100 |
| 2021/11/10 | 7,450 | 7,480 | 7,350 | 7,430 | 57,200 |
| 2021/11/09 | 7,550 | 7,560 | 7,300 | 7,390 | 67,700 |
| 2021/11/08 | 7,550 | 7,610 | 7,290 | 7,500 | 100,000 |
| 2021/11/05 | 7,500 | 7,770 | 7,390 | 7,540 | 194,000 |
| 2021/11/04 | 7,120 | 7,440 | 7,110 | 7,380 | 184,400 |
| 2021/11/02 | 7,450 | 7,450 | 7,190 | 7,190 | 128,000 |
| 2021/11/01 | 7,330 | 7,380 | 7,250 | 7,380 | 74,800 |
| 2021/10/29 | 7,050 | 7,130 | 7,000 | 7,130 | 46,200 |
| 2021/10/28 | 6,970 | 7,150 | 6,940 | 7,040 | 83,600 |
| 2021/10/27 | 6,960 | 6,970 | 6,850 | 6,930 | 70,200 |
| 2021/10/26 | 6,930 | 6,990 | 6,830 | 6,930 | 39,200 |
| 2021/10/25 | 6,860 | 6,930 | 6,800 | 6,850 | 51,100 |
| 2021/10/22 | 6,890 | 7,100 | 6,870 | 6,950 | 80,400 |
| 2021/10/21 | 6,920 | 7,080 | 6,900 | 6,990 | 79,300 |
| 2021/10/20 | 7,110 | 7,150 | 6,960 | 7,000 | 82,500 |
| 2021/10/19 | 6,940 | 7,070 | 6,930 | 7,060 | 110,500 |
| 2021/10/18 | 6,770 | 6,920 | 6,700 | 6,860 | 80,400 |
| 2021/10/15 | 6,500 | 6,720 | 6,500 | 6,690 | 44,600 |
| 2021/10/14 | 6,350 | 6,440 | 6,340 | 6,420 | 34,100 |
| 2021/10/13 | 6,330 | 6,380 | 6,270 | 6,350 | 52,500 |
| 2021/10/12 | 6,410 | 6,470 | 6,340 | 6,390 | 32,800 |
| 2021/10/11 | 6,420 | 6,470 | 6,350 | 6,420 | 40,700 |
| 2021/10/08 | 6,440 | 6,440 | 6,320 | 6,340 | 59,400 |
| 2021/10/07 | 6,290 | 6,420 | 6,290 | 6,340 | 56,900 |
| 2021/10/06 | 6,150 | 6,390 | 6,150 | 6,320 | 149,300 |
| 2021/10/05 | 5,760 | 6,230 | 5,740 | 6,160 | 270,400 |
| 2021/10/04 | 6,240 | 6,260 | 5,910 | 5,940 | 110,200 |
| 2021/10/01 | 6,310 | 6,360 | 6,140 | 6,140 | 119,500 |
| 2021/09/30 | 6,390 | 6,490 | 6,350 | 6,470 | 82,600 |
| 2021/09/29 | 6,370 | 6,440 | 6,190 | 6,440 | 124,600 |
| 2021/09/28 | 6,620 | 6,680 | 6,510 | 6,650 | 73,100 |
| 2021/09/27 | 6,750 | 6,800 | 6,640 | 6,720 | 58,800 |
| 2021/09/24 | 6,760 | 6,800 | 6,710 | 6,740 | 77,200 |
| 2021/09/22 | 6,710 | 6,730 | 6,610 | 6,610 | 47,700 |
| 2021/09/21 | 6,430 | 6,830 | 6,370 | 6,750 | 154,300 |
| 2021/09/17 | 6,710 | 6,850 | 6,670 | 6,830 | 89,600 |
| 2021/09/16 | 6,700 | 6,720 | 6,590 | 6,680 | 79,900 |
| 2021/09/15 | 6,760 | 6,840 | 6,680 | 6,760 | 85,900 |
| 2021/09/14 | 6,800 | 6,900 | 6,760 | 6,900 | 76,500 |
| 2021/09/13 | 6,740 | 6,850 | 6,680 | 6,800 | 87,400 |
| 2021/09/10 | 6,550 | 6,770 | 6,530 | 6,760 | 77,600 |
| 2021/09/09 | 6,500 | 6,540 | 6,420 | 6,510 | 51,100 |
| 2021/09/08 | 6,540 | 6,580 | 6,460 | 6,580 | 95,200 |
| 2021/09/07 | 6,600 | 6,620 | 6,520 | 6,610 | 90,600 |
| 2021/09/06 | 6,450 | 6,500 | 6,360 | 6,500 | 85,000 |
| 2021/09/03 | 6,290 | 6,390 | 6,280 | 6,360 | 99,300 |
| 2021/09/02 | 6,320 | 6,400 | 6,300 | 6,370 | 85,900 |
| 2021/09/01 | 6,110 | 6,220 | 6,110 | 6,220 | 90,600 |
| 2021/08/31 | 5,990 | 6,180 | 5,980 | 6,140 | 83,200 |
| 2021/08/30 | 5,970 | 6,000 | 5,940 | 5,990 | 55,900 |
| 2021/08/27 | 5,840 | 6,000 | 5,800 | 5,980 | 75,500 |
| 2021/08/26 | 5,830 | 5,900 | 5,820 | 5,860 | 48,100 |
| 2021/08/25 | 5,810 | 5,850 | 5,760 | 5,830 | 43,500 |
| 2021/08/24 | 5,730 | 5,830 | 5,680 | 5,810 | 74,700 |
| 2021/08/23 | 5,640 | 5,710 | 5,590 | 5,640 | 83,400 |
| 2021/08/20 | 5,680 | 5,690 | 5,570 | 5,590 | 61,900 |
| 2021/08/19 | 5,740 | 5,750 | 5,690 | 5,700 | 44,700 |
| 2021/08/18 | 5,800 | 5,800 | 5,720 | 5,750 | 58,900 |
| 2021/08/17 | 5,900 | 5,920 | 5,760 | 5,760 | 87,900 |
| 2021/08/16 | 5,860 | 5,860 | 5,790 | 5,800 | 62,400 |
| 2021/08/13 | 5,790 | 5,850 | 5,780 | 5,810 | 64,700 |
| 2021/08/12 | 5,920 | 5,930 | 5,790 | 5,800 | 94,500 |
| 2021/08/11 | 5,870 | 5,950 | 5,850 | 5,940 | 63,200 |
| 2021/08/10 | 5,910 | 5,930 | 5,800 | 5,860 | 84,300 |
| 2021/08/06 | 5,810 | 5,910 | 5,780 | 5,910 | 107,600 |
| 2021/08/05 | 5,900 | 6,070 | 5,800 | 5,830 | 194,800 |
| 2021/08/04 | 5,500 | 5,890 | 5,500 | 5,800 | 463,200 |
| 2021/08/03 | 5,300 | 5,330 | 5,270 | 5,300 | 74,100 |
| 2021/08/02 | 5,230 | 5,310 | 5,190 | 5,280 | 93,300 |
| 2021/07/30 | 5,100 | 5,180 | 5,100 | 5,140 | 76,400 |
| 2021/07/29 | 5,050 | 5,170 | 5,050 | 5,150 | 82,500 |
| 2021/07/28 | 4,930 | 5,080 | 4,920 | 5,040 | 104,300 |
| 2021/07/27 | 4,985 | 5,030 | 4,950 | 5,030 | 74,100 |
| 2021/07/26 | 4,840 | 4,880 | 4,805 | 4,855 | 47,100 |
| 2021/07/21 | 4,715 | 4,790 | 4,715 | 4,750 | 49,500 |
| 2021/07/20 | 4,665 | 4,735 | 4,665 | 4,695 | 58,900 |
| 2021/07/19 | 4,765 | 4,775 | 4,685 | 4,685 | 57,100 |
| 2021/07/16 | 4,820 | 4,855 | 4,795 | 4,835 | 42,000 |
| 2021/07/15 | 4,925 | 4,935 | 4,865 | 4,870 | 62,200 |
| 2021/07/14 | 4,875 | 4,960 | 4,870 | 4,930 | 61,900 |
| 2021/07/13 | 4,860 | 4,940 | 4,850 | 4,925 | 52,700 |
| 2021/07/12 | 4,840 | 4,870 | 4,810 | 4,845 | 41,900 |
| 2021/07/09 | 4,680 | 4,760 | 4,635 | 4,740 | 76,900 |
| 2021/07/08 | 4,800 | 4,835 | 4,750 | 4,750 | 70,100 |
| 2021/07/07 | 4,850 | 4,905 | 4,830 | 4,845 | 56,100 |
| 2021/07/06 | 4,970 | 4,985 | 4,910 | 4,910 | 34,400 |
| 2021/07/05 | 4,940 | 4,995 | 4,920 | 4,960 | 52,700 |
| 2021/07/02 | 5,010 | 5,020 | 4,985 | 4,990 | 48,100 |
| 2021/07/01 | 5,060 | 5,080 | 5,020 | 5,020 | 42,300 |
| 2021/06/30 | 5,040 | 5,100 | 5,040 | 5,060 | 50,600 |
| 2021/06/29 | 5,090 | 5,090 | 5,030 | 5,040 | 57,200 |
| 2021/06/28 | 5,110 | 5,120 | 5,070 | 5,120 | 57,000 |
| 2021/06/25 | 5,000 | 5,090 | 4,995 | 5,070 | 104,600 |
| 2021/06/24 | 5,030 | 5,080 | 5,020 | 5,060 | 66,400 |
| 2021/06/23 | 5,170 | 5,170 | 5,090 | 5,130 | 76,300 |
| 2021/06/22 | 5,110 | 5,180 | 5,040 | 5,170 | 77,000 |
| 2021/06/21 | 4,915 | 5,090 | 4,915 | 4,995 | 118,300 |
| 2021/06/18 | 5,190 | 5,220 | 5,040 | 5,040 | 94,900 |
| 2021/06/17 | 5,170 | 5,190 | 5,100 | 5,140 | 60,100 |
| 2021/06/16 | 5,120 | 5,240 | 5,080 | 5,200 | 82,300 |
| 2021/06/15 | 5,120 | 5,170 | 5,090 | 5,160 | 64,300 |
| 2021/06/14 | 5,090 | 5,120 | 5,000 | 5,120 | 86,700 |
| 2021/06/11 | 5,050 | 5,070 | 5,020 | 5,070 | 71,800 |
| 2021/06/10 | 5,000 | 5,060 | 4,980 | 5,020 | 71,100 |
| 2021/06/09 | 5,060 | 5,090 | 5,000 | 5,010 | 53,700 |
| 2021/06/08 | 5,150 | 5,160 | 5,040 | 5,070 | 85,700 |
| 2021/06/07 | 5,250 | 5,290 | 5,160 | 5,160 | 101,900 |
| 2021/06/04 | 5,020 | 5,190 | 5,020 | 5,160 | 86,600 |
| 2021/06/03 | 5,060 | 5,120 | 5,020 | 5,110 | 106,800 |
| 2021/06/02 | 5,070 | 5,090 | 5,000 | 5,050 | 61,300 |
| 2021/06/01 | 5,050 | 5,050 | 4,950 | 5,030 | 76,900 |
| 2021/05/31 | 5,050 | 5,080 | 4,990 | 5,020 | 99,200 |
| 2021/05/28 | 5,180 | 5,220 | 5,050 | 5,070 | 246,400 |
| 2021/05/27 | 4,800 | 4,970 | 4,785 | 4,950 | 375,100 |
| 2021/05/26 | 4,625 | 4,640 | 4,600 | 4,600 | 60,600 |
| 2021/05/25 | 4,585 | 4,630 | 4,565 | 4,610 | 48,400 |
| 2021/05/24 | 4,540 | 4,585 | 4,540 | 4,580 | 42,600 |
| 2021/05/21 | 4,465 | 4,575 | 4,425 | 4,535 | 86,600 |
| 2021/05/20 | 4,485 | 4,510 | 4,375 | 4,445 | 169,100 |
| 2021/05/19 | 4,220 | 4,260 | 4,180 | 4,210 | 72,800 |
| 2021/05/18 | 4,235 | 4,245 | 4,180 | 4,230 | 51,000 |
| 2021/05/17 | 4,350 | 4,360 | 4,230 | 4,250 | 61,600 |
| 2021/05/14 | 4,295 | 4,360 | 4,275 | 4,295 | 64,000 |
| 2021/05/13 | 4,360 | 4,425 | 4,270 | 4,285 | 170,000 |
| 2021/05/12 | 4,545 | 4,570 | 4,425 | 4,470 | 101,700 |
| 2021/05/11 | 4,615 | 4,625 | 4,520 | 4,520 | 78,500 |
| 2021/05/10 | 4,665 | 4,665 | 4,585 | 4,655 | 70,100 |
| 2021/05/07 | 4,605 | 4,685 | 4,590 | 4,635 | 87,900 |
| 2021/05/06 | 4,570 | 4,640 | 4,535 | 4,605 | 67,400 |
| 2021/04/30 | 4,570 | 4,595 | 4,535 | 4,575 | 73,200 |
| 2021/04/28 | 4,585 | 4,615 | 4,565 | 4,600 | 64,700 |
| 2021/04/27 | 4,610 | 4,680 | 4,605 | 4,605 | 99,900 |
| 2021/04/26 | 4,580 | 4,650 | 4,580 | 4,605 | 62,800 |
| 2021/04/23 | 4,620 | 4,660 | 4,565 | 4,565 | 98,200 |
| 2021/04/22 | 4,565 | 4,620 | 4,540 | 4,585 | 77,800 |
| 2021/04/21 | 4,465 | 4,535 | 4,465 | 4,500 | 61,200 |
| 2021/04/20 | 4,500 | 4,570 | 4,470 | 4,530 | 59,700 |
| 2021/04/19 | 4,505 | 4,585 | 4,505 | 4,565 | 43,500 |
| 2021/04/16 | 4,550 | 4,580 | 4,495 | 4,505 | 58,100 |
| 2021/04/15 | 4,495 | 4,555 | 4,460 | 4,525 | 63,800 |
| 2021/04/14 | 4,460 | 4,490 | 4,420 | 4,490 | 79,300 |
| 2021/04/13 | 4,530 | 4,550 | 4,480 | 4,495 | 56,000 |
| 2021/04/12 | 4,630 | 4,630 | 4,505 | 4,540 | 111,400 |
| 2021/04/09 | 4,620 | 4,670 | 4,600 | 4,625 | 103,100 |
| 2021/04/08 | 4,585 | 4,630 | 4,545 | 4,620 | 85,500 |
| 2021/04/07 | 4,545 | 4,640 | 4,540 | 4,600 | 96,800 |
| 2021/04/06 | 4,635 | 4,645 | 4,540 | 4,540 | 131,700 |
| 2021/04/05 | 4,610 | 4,660 | 4,580 | 4,630 | 156,300 |
| 2021/04/02 | 4,430 | 4,590 | 4,410 | 4,590 | 194,200 |
| 2021/04/01 | 4,360 | 4,465 | 4,355 | 4,430 | 211,800 |
| 2021/03/31 | 4,250 | 4,345 | 4,235 | 4,315 | 150,500 |
| 2021/03/30 | 4,230 | 4,235 | 4,165 | 4,230 | 91,300 |
| 2021/03/29 | 4,200 | 4,265 | 4,180 | 4,225 | 166,900 |
| 2021/03/26 | 4,060 | 4,155 | 4,060 | 4,105 | 121,600 |
| 2021/03/25 | 4,050 | 4,050 | 3,960 | 4,015 | 99,700 |
| 2021/03/24 | 4,000 | 4,055 | 3,970 | 3,980 | 140,700 |
| 2021/03/23 | 4,085 | 4,105 | 3,955 | 3,955 | 90,400 |
| 2021/03/22 | 4,050 | 4,080 | 4,010 | 4,030 | 50,800 |
| 2021/03/19 | 4,055 | 4,095 | 4,025 | 4,055 | 133,300 |
| 2021/03/18 | 4,155 | 4,165 | 4,105 | 4,145 | 105,200 |
| 2021/03/17 | 4,090 | 4,175 | 4,080 | 4,090 | 93,100 |
| 2021/03/16 | 4,005 | 4,075 | 4,000 | 4,065 | 75,700 |
| 2021/03/15 | 3,990 | 4,025 | 3,960 | 3,985 | 86,300 |
| 2021/03/12 | 3,900 | 3,985 | 3,870 | 3,980 | 104,400 |
| 2021/03/11 | 3,840 | 3,880 | 3,800 | 3,860 | 123,000 |
| 2021/03/10 | 3,835 | 3,870 | 3,775 | 3,775 | 127,800 |
| 2021/03/09 | 3,705 | 3,800 | 3,620 | 3,755 | 164,200 |
| 2021/03/08 | 3,855 | 3,870 | 3,715 | 3,760 | 141,400 |
| 2021/03/05 | 3,700 | 3,815 | 3,660 | 3,805 | 289,600 |
| 2021/03/04 | 3,890 | 3,915 | 3,840 | 3,870 | 82,700 |
| 2021/03/03 | 4,025 | 4,045 | 3,950 | 3,970 | 105,400 |
| 2021/03/02 | 4,100 | 4,125 | 4,055 | 4,060 | 85,800 |
| 2021/03/01 | 3,970 | 4,050 | 3,955 | 4,050 | 69,900 |
| 2021/02/26 | 3,960 | 3,995 | 3,930 | 3,930 | 146,800 |
| 2021/02/25 | 4,085 | 4,110 | 4,030 | 4,050 | 96,500 |
| 2021/02/24 | 4,130 | 4,140 | 4,010 | 4,015 | 114,200 |
| 2021/02/22 | 4,275 | 4,295 | 4,195 | 4,225 | 116,300 |
| 2021/02/19 | 4,170 | 4,245 | 4,130 | 4,225 | 115,600 |
| 2021/02/18 | 4,215 | 4,225 | 4,170 | 4,185 | 78,700 |
| 2021/02/17 | 4,285 | 4,285 | 4,125 | 4,200 | 108,700 |
| 2021/02/16 | 4,340 | 4,390 | 4,270 | 4,290 | 105,300 |
| 2021/02/15 | 4,225 | 4,310 | 4,175 | 4,290 | 109,800 |
| 2021/02/12 | 4,125 | 4,165 | 4,080 | 4,165 | 60,400 |
| 2021/02/10 | 4,130 | 4,195 | 4,085 | 4,090 | 75,800 |
| 2021/02/09 | 4,120 | 4,135 | 4,060 | 4,130 | 139,600 |
| 2021/02/08 | 4,055 | 4,065 | 3,980 | 4,050 | 158,500 |
| 2021/02/05 | 4,160 | 4,160 | 4,070 | 4,100 | 167,800 |
| 2021/02/04 | 4,250 | 4,285 | 4,115 | 4,130 | 159,100 |
| 2021/02/03 | 4,375 | 4,445 | 4,235 | 4,260 | 243,900 |
| 2021/02/02 | 4,360 | 4,415 | 4,320 | 4,350 | 178,500 |
| 2021/02/01 | 4,250 | 4,295 | 4,165 | 4,220 | 130,300 |
| 2021/01/29 | 4,310 | 4,385 | 4,285 | 4,285 | 147,600 |
| 2021/01/28 | 4,290 | 4,290 | 4,195 | 4,250 | 285,600 |
| 2021/01/27 | 4,380 | 4,400 | 4,315 | 4,340 | 130,200 |
| 2021/01/26 | 4,480 | 4,515 | 4,400 | 4,400 | 175,500 |
| 2021/01/25 | 4,465 | 4,550 | 4,450 | 4,535 | 107,000 |
| 2021/01/22 | 4,400 | 4,490 | 4,385 | 4,450 | 118,400 |
| 2021/01/21 | 4,415 | 4,460 | 4,380 | 4,435 | 126,900 |
| 2021/01/20 | 4,445 | 4,520 | 4,380 | 4,415 | 164,500 |
| 2021/01/19 | 4,360 | 4,445 | 4,355 | 4,430 | 144,300 |
| 2021/01/18 | 4,260 | 4,335 | 4,230 | 4,300 | 112,300 |
| 2021/01/15 | 4,345 | 4,470 | 4,290 | 4,345 | 258,200 |
| 2021/01/14 | 4,350 | 4,450 | 4,150 | 4,205 | 302,000 |
| 2021/01/13 | 4,020 | 4,140 | 4,020 | 4,115 | 228,100 |
| 2021/01/12 | 3,910 | 4,000 | 3,880 | 3,975 | 110,500 |
| 2021/01/08 | 3,925 | 3,935 | 3,890 | 3,910 | 51,200 |
| 2021/01/07 | 3,865 | 3,920 | 3,845 | 3,895 | 82,400 |
| 2021/01/06 | 3,875 | 3,910 | 3,845 | 3,865 | 55,300 |
| 2021/01/05 | 3,865 | 3,905 | 3,855 | 3,895 | 64,100 |
| 2021/01/04 | 3,915 | 3,925 | 3,820 | 3,865 | 84,400 |