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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,300 | 6,350 | 6,240 | 6,250 | 32,600 |
| 2022/12/29 | 6,220 | 6,240 | 6,170 | 6,230 | 39,300 |
| 2022/12/28 | 6,290 | 6,330 | 6,230 | 6,260 | 56,100 |
| 2022/12/27 | 6,320 | 6,350 | 6,240 | 6,290 | 53,800 |
| 2022/12/26 | 6,270 | 6,330 | 6,230 | 6,300 | 42,900 |
| 2022/12/23 | 6,320 | 6,320 | 6,220 | 6,280 | 51,400 |
| 2022/12/22 | 6,470 | 6,500 | 6,360 | 6,380 | 64,600 |
| 2022/12/21 | 6,530 | 6,550 | 6,420 | 6,420 | 91,100 |
| 2022/12/20 | 7,020 | 7,020 | 6,480 | 6,560 | 226,200 |
| 2022/12/19 | 7,200 | 7,260 | 7,030 | 7,030 | 103,200 |
| 2022/12/16 | 7,260 | 7,350 | 7,240 | 7,300 | 83,900 |
| 2022/12/15 | 7,340 | 7,420 | 7,320 | 7,380 | 46,900 |
| 2022/12/14 | 7,350 | 7,410 | 7,330 | 7,400 | 84,400 |
| 2022/12/13 | 7,340 | 7,400 | 7,340 | 7,380 | 51,900 |
| 2022/12/12 | 7,270 | 7,360 | 7,250 | 7,330 | 63,500 |
| 2022/12/09 | 7,300 | 7,390 | 7,290 | 7,360 | 69,400 |
| 2022/12/08 | 7,200 | 7,250 | 7,190 | 7,200 | 121,000 |
| 2022/12/07 | 7,100 | 7,220 | 7,060 | 7,180 | 113,000 |
| 2022/12/06 | 7,000 | 7,130 | 6,990 | 7,100 | 91,600 |
| 2022/12/05 | 7,090 | 7,100 | 7,040 | 7,090 | 75,100 |
| 2022/12/02 | 6,990 | 7,070 | 6,990 | 7,040 | 80,900 |
| 2022/12/01 | 7,170 | 7,170 | 6,970 | 7,040 | 68,600 |
| 2022/11/30 | 7,060 | 7,120 | 7,020 | 7,020 | 120,600 |
| 2022/11/29 | 7,090 | 7,200 | 7,080 | 7,190 | 97,200 |
| 2022/11/28 | 7,100 | 7,240 | 7,100 | 7,210 | 83,800 |
| 2022/11/25 | 7,060 | 7,140 | 7,050 | 7,130 | 74,100 |
| 2022/11/24 | 6,960 | 7,080 | 6,960 | 7,030 | 48,000 |
| 2022/11/22 | 6,900 | 6,950 | 6,870 | 6,870 | 50,800 |
| 2022/11/21 | 6,860 | 6,920 | 6,800 | 6,920 | 47,000 |
| 2022/11/18 | 6,840 | 7,090 | 6,830 | 6,880 | 141,900 |
| 2022/11/17 | 6,700 | 6,820 | 6,670 | 6,800 | 82,800 |
| 2022/11/16 | 6,590 | 6,820 | 6,570 | 6,730 | 123,100 |
| 2022/11/15 | 6,370 | 6,550 | 6,350 | 6,550 | 57,700 |
| 2022/11/14 | 6,510 | 6,590 | 6,380 | 6,380 | 84,000 |
| 2022/11/11 | 6,470 | 6,600 | 6,460 | 6,510 | 91,900 |
| 2022/11/10 | 6,370 | 6,390 | 6,280 | 6,280 | 56,700 |
| 2022/11/09 | 6,310 | 6,490 | 6,300 | 6,450 | 69,400 |
| 2022/11/08 | 6,200 | 6,320 | 6,120 | 6,310 | 72,200 |
| 2022/11/07 | 6,180 | 6,300 | 6,070 | 6,150 | 185,300 |
| 2022/11/04 | 6,140 | 6,190 | 6,090 | 6,160 | 87,100 |
| 2022/11/02 | 6,240 | 6,300 | 6,200 | 6,210 | 63,600 |
| 2022/11/01 | 6,300 | 6,300 | 6,210 | 6,240 | 32,100 |
| 2022/10/31 | 6,120 | 6,230 | 6,120 | 6,220 | 57,900 |
| 2022/10/28 | 6,080 | 6,130 | 6,020 | 6,020 | 162,800 |
| 2022/10/27 | 6,200 | 6,230 | 6,140 | 6,160 | 47,500 |
| 2022/10/26 | 6,350 | 6,390 | 6,220 | 6,230 | 48,000 |
| 2022/10/25 | 6,210 | 6,300 | 6,190 | 6,270 | 46,400 |
| 2022/10/24 | 6,120 | 6,210 | 6,120 | 6,160 | 43,800 |
| 2022/10/21 | 6,080 | 6,140 | 6,030 | 6,030 | 53,700 |
| 2022/10/20 | 6,100 | 6,140 | 6,020 | 6,100 | 35,900 |
| 2022/10/19 | 6,110 | 6,220 | 6,110 | 6,170 | 33,100 |
| 2022/10/18 | 6,070 | 6,160 | 6,070 | 6,110 | 47,700 |
| 2022/10/17 | 6,010 | 6,040 | 5,920 | 5,980 | 48,900 |
| 2022/10/14 | 6,100 | 6,150 | 6,030 | 6,100 | 39,000 |
| 2022/10/13 | 5,990 | 6,030 | 5,950 | 5,960 | 55,600 |
| 2022/10/12 | 6,140 | 6,210 | 6,000 | 6,020 | 60,300 |
| 2022/10/11 | 6,160 | 6,250 | 6,120 | 6,150 | 103,200 |
| 2022/10/07 | 6,410 | 6,440 | 6,330 | 6,360 | 61,600 |
| 2022/10/06 | 6,350 | 6,510 | 6,310 | 6,500 | 75,200 |
| 2022/10/05 | 6,350 | 6,360 | 6,290 | 6,340 | 67,600 |
| 2022/10/04 | 6,360 | 6,360 | 6,210 | 6,280 | 80,500 |
| 2022/10/03 | 6,000 | 6,190 | 5,970 | 6,180 | 102,800 |
| 2022/09/30 | 6,020 | 6,100 | 6,010 | 6,050 | 144,800 |
| 2022/09/29 | 6,130 | 6,150 | 6,030 | 6,110 | 186,400 |
| 2022/09/28 | 5,930 | 6,130 | 5,930 | 6,100 | 210,300 |
| 2022/09/27 | 5,970 | 6,020 | 5,900 | 5,950 | 147,400 |
| 2022/09/26 | 6,000 | 6,010 | 5,870 | 5,960 | 140,100 |
| 2022/09/22 | 6,040 | 6,140 | 6,000 | 6,100 | 58,000 |
| 2022/09/21 | 6,170 | 6,190 | 6,040 | 6,110 | 52,700 |
| 2022/09/20 | 6,290 | 6,340 | 6,190 | 6,230 | 77,400 |
| 2022/09/16 | 6,250 | 6,320 | 6,200 | 6,210 | 77,000 |
| 2022/09/15 | 6,400 | 6,400 | 6,260 | 6,290 | 34,600 |
| 2022/09/14 | 6,340 | 6,410 | 6,340 | 6,340 | 56,800 |
| 2022/09/13 | 6,550 | 6,550 | 6,390 | 6,500 | 65,500 |
| 2022/09/12 | 6,570 | 6,570 | 6,500 | 6,540 | 46,200 |
| 2022/09/09 | 6,480 | 6,530 | 6,400 | 6,480 | 103,500 |
| 2022/09/08 | 6,600 | 6,600 | 6,530 | 6,570 | 65,700 |
| 2022/09/07 | 6,650 | 6,650 | 6,490 | 6,530 | 65,600 |
| 2022/09/06 | 6,680 | 6,770 | 6,630 | 6,670 | 36,400 |
| 2022/09/05 | 6,600 | 6,670 | 6,600 | 6,670 | 35,600 |
| 2022/09/02 | 6,700 | 6,700 | 6,600 | 6,640 | 73,600 |
| 2022/09/01 | 6,650 | 6,750 | 6,640 | 6,700 | 78,400 |
| 2022/08/31 | 6,560 | 6,760 | 6,560 | 6,720 | 71,800 |
| 2022/08/30 | 6,710 | 6,730 | 6,590 | 6,650 | 96,200 |
| 2022/08/29 | 6,640 | 6,720 | 6,610 | 6,690 | 93,700 |
| 2022/08/26 | 6,860 | 6,920 | 6,820 | 6,840 | 58,200 |
| 2022/08/25 | 6,660 | 6,790 | 6,660 | 6,760 | 56,800 |
| 2022/08/24 | 6,670 | 6,720 | 6,670 | 6,690 | 96,600 |
| 2022/08/23 | 6,690 | 6,760 | 6,650 | 6,700 | 68,300 |
| 2022/08/22 | 6,710 | 6,770 | 6,670 | 6,720 | 87,600 |
| 2022/08/19 | 6,830 | 6,890 | 6,800 | 6,810 | 60,400 |
| 2022/08/18 | 6,640 | 6,880 | 6,640 | 6,820 | 70,900 |
| 2022/08/17 | 6,670 | 6,760 | 6,670 | 6,740 | 71,300 |
| 2022/08/16 | 6,590 | 6,720 | 6,570 | 6,680 | 140,900 |
| 2022/08/15 | 7,030 | 7,060 | 6,680 | 6,690 | 203,700 |
| 2022/08/12 | 6,290 | 6,530 | 6,260 | 6,500 | 191,600 |
| 2022/08/10 | 6,130 | 6,200 | 6,100 | 6,190 | 65,000 |
| 2022/08/09 | 6,200 | 6,240 | 6,190 | 6,210 | 117,300 |
| 2022/08/08 | 6,130 | 6,260 | 6,130 | 6,220 | 85,600 |
| 2022/08/05 | 6,050 | 6,170 | 6,020 | 6,160 | 59,300 |
| 2022/08/04 | 6,020 | 6,050 | 6,010 | 6,050 | 39,800 |
| 2022/08/03 | 6,030 | 6,070 | 5,980 | 6,020 | 54,100 |
| 2022/08/02 | 6,020 | 6,040 | 5,970 | 6,020 | 77,900 |
| 2022/08/01 | 5,890 | 6,100 | 5,880 | 6,090 | 82,000 |
| 2022/07/29 | 5,820 | 5,910 | 5,820 | 5,890 | 57,000 |
| 2022/07/28 | 5,830 | 5,870 | 5,750 | 5,850 | 78,300 |
| 2022/07/27 | 5,620 | 5,760 | 5,620 | 5,740 | 33,300 |
| 2022/07/26 | 5,680 | 5,770 | 5,670 | 5,720 | 28,300 |
| 2022/07/25 | 5,760 | 5,770 | 5,660 | 5,660 | 31,800 |
| 2022/07/22 | 5,710 | 5,820 | 5,690 | 5,800 | 40,000 |
| 2022/07/21 | 5,650 | 5,750 | 5,620 | 5,750 | 56,600 |
| 2022/07/20 | 5,630 | 5,650 | 5,560 | 5,650 | 57,200 |
| 2022/07/19 | 5,410 | 5,490 | 5,380 | 5,480 | 43,900 |
| 2022/07/15 | 5,370 | 5,430 | 5,320 | 5,380 | 48,000 |
| 2022/07/14 | 5,350 | 5,380 | 5,310 | 5,350 | 125,000 |
| 2022/07/13 | 5,360 | 5,390 | 5,330 | 5,370 | 41,300 |
| 2022/07/12 | 5,520 | 5,520 | 5,370 | 5,370 | 48,900 |
| 2022/07/11 | 5,580 | 5,600 | 5,460 | 5,510 | 39,700 |
| 2022/07/08 | 5,540 | 5,600 | 5,480 | 5,480 | 69,800 |
| 2022/07/07 | 5,410 | 5,560 | 5,370 | 5,490 | 57,400 |
| 2022/07/06 | 5,450 | 5,480 | 5,370 | 5,370 | 54,800 |
| 2022/07/05 | 5,550 | 5,590 | 5,470 | 5,510 | 42,700 |
| 2022/07/04 | 5,640 | 5,650 | 5,480 | 5,500 | 64,500 |
| 2022/07/01 | 5,770 | 5,780 | 5,560 | 5,600 | 77,800 |
| 2022/06/30 | 5,740 | 5,780 | 5,640 | 5,690 | 59,200 |
| 2022/06/29 | 5,880 | 5,910 | 5,690 | 5,740 | 104,500 |
| 2022/06/28 | 5,910 | 6,010 | 5,880 | 5,950 | 94,400 |
| 2022/06/27 | 5,780 | 5,860 | 5,740 | 5,810 | 62,500 |
| 2022/06/24 | 5,640 | 5,770 | 5,640 | 5,730 | 61,100 |
| 2022/06/23 | 5,510 | 5,670 | 5,510 | 5,580 | 63,300 |
| 2022/06/22 | 5,700 | 5,720 | 5,510 | 5,530 | 50,600 |
| 2022/06/21 | 5,530 | 5,680 | 5,490 | 5,640 | 44,100 |
| 2022/06/20 | 5,650 | 5,690 | 5,400 | 5,430 | 68,500 |
| 2022/06/17 | 5,570 | 5,690 | 5,560 | 5,630 | 79,200 |
| 2022/06/16 | 5,850 | 5,850 | 5,700 | 5,730 | 79,800 |
| 2022/06/15 | 5,680 | 5,740 | 5,660 | 5,660 | 43,900 |
| 2022/06/14 | 5,680 | 5,720 | 5,610 | 5,710 | 62,300 |
| 2022/06/13 | 5,770 | 5,850 | 5,750 | 5,780 | 62,500 |
| 2022/06/10 | 6,030 | 6,040 | 5,920 | 5,970 | 62,800 |
| 2022/06/09 | 6,120 | 6,180 | 6,080 | 6,080 | 53,600 |
| 2022/06/08 | 6,250 | 6,310 | 6,180 | 6,200 | 81,800 |
| 2022/06/07 | 6,040 | 6,180 | 6,040 | 6,150 | 55,100 |
| 2022/06/06 | 6,070 | 6,110 | 5,990 | 6,060 | 49,600 |
| 2022/06/03 | 6,030 | 6,090 | 5,990 | 6,090 | 61,600 |
| 2022/06/02 | 6,110 | 6,130 | 5,980 | 6,020 | 89,600 |
| 2022/06/01 | 6,330 | 6,450 | 5,980 | 6,180 | 295,500 |
| 2022/05/31 | 5,750 | 5,910 | 5,750 | 5,860 | 180,500 |
| 2022/05/30 | 5,570 | 5,800 | 5,550 | 5,730 | 134,200 |
| 2022/05/27 | 5,530 | 5,530 | 5,460 | 5,470 | 46,900 |
| 2022/05/26 | 5,540 | 5,570 | 5,420 | 5,420 | 58,400 |
| 2022/05/25 | 5,570 | 5,600 | 5,500 | 5,560 | 66,800 |
| 2022/05/24 | 5,630 | 5,660 | 5,560 | 5,570 | 54,200 |
| 2022/05/23 | 5,600 | 5,650 | 5,570 | 5,630 | 53,200 |
| 2022/05/20 | 5,550 | 5,580 | 5,450 | 5,550 | 92,700 |
| 2022/05/19 | 5,450 | 5,580 | 5,440 | 5,550 | 67,300 |
| 2022/05/18 | 5,690 | 5,770 | 5,570 | 5,640 | 68,000 |
| 2022/05/17 | 5,500 | 5,610 | 5,480 | 5,600 | 44,300 |
| 2022/05/16 | 5,620 | 5,690 | 5,500 | 5,520 | 66,300 |
| 2022/05/13 | 5,490 | 5,580 | 5,470 | 5,580 | 62,200 |
| 2022/05/12 | 5,590 | 5,660 | 5,530 | 5,540 | 69,200 |
| 2022/05/11 | 5,520 | 5,700 | 5,510 | 5,640 | 40,900 |
| 2022/05/10 | 5,520 | 5,660 | 5,460 | 5,620 | 56,700 |
| 2022/05/09 | 5,640 | 5,690 | 5,560 | 5,590 | 59,600 |
| 2022/05/06 | 5,640 | 5,770 | 5,630 | 5,740 | 82,600 |
| 2022/05/02 | 5,690 | 5,750 | 5,550 | 5,650 | 73,500 |
| 2022/04/28 | 5,590 | 5,710 | 5,560 | 5,710 | 111,900 |
| 2022/04/27 | 5,430 | 5,490 | 5,350 | 5,450 | 184,700 |
| 2022/04/26 | 5,610 | 5,610 | 5,450 | 5,580 | 108,100 |
| 2022/04/25 | 5,590 | 5,640 | 5,560 | 5,590 | 99,100 |
| 2022/04/22 | 5,720 | 5,800 | 5,700 | 5,740 | 61,500 |
| 2022/04/21 | 5,710 | 5,870 | 5,710 | 5,820 | 67,600 |
| 2022/04/20 | 5,810 | 5,860 | 5,670 | 5,670 | 83,900 |
| 2022/04/19 | 5,720 | 5,840 | 5,720 | 5,810 | 60,400 |
| 2022/04/18 | 5,730 | 5,790 | 5,640 | 5,710 | 55,800 |
| 2022/04/15 | 5,840 | 5,910 | 5,820 | 5,830 | 46,800 |
| 2022/04/14 | 5,900 | 6,010 | 5,880 | 6,010 | 75,100 |
| 2022/04/13 | 5,690 | 5,880 | 5,660 | 5,850 | 87,700 |
| 2022/04/12 | 5,860 | 5,860 | 5,710 | 5,720 | 92,000 |
| 2022/04/11 | 6,000 | 6,000 | 5,790 | 5,870 | 125,000 |
| 2022/04/08 | 6,200 | 6,200 | 6,000 | 6,030 | 140,800 |
| 2022/04/07 | 6,200 | 6,260 | 6,110 | 6,180 | 82,900 |
| 2022/04/06 | 6,420 | 6,460 | 6,350 | 6,380 | 77,300 |
| 2022/04/05 | 6,570 | 6,690 | 6,530 | 6,610 | 71,400 |
| 2022/04/04 | 6,530 | 6,540 | 6,370 | 6,470 | 104,300 |
| 2022/04/01 | 6,700 | 6,700 | 6,520 | 6,590 | 66,500 |
| 2022/03/31 | 6,750 | 6,800 | 6,670 | 6,720 | 61,600 |
| 2022/03/30 | 6,870 | 6,870 | 6,700 | 6,820 | 54,100 |
| 2022/03/29 | 6,770 | 6,910 | 6,770 | 6,910 | 50,000 |
| 2022/03/28 | 6,900 | 6,910 | 6,740 | 6,770 | 40,900 |
| 2022/03/25 | 6,920 | 7,010 | 6,880 | 6,950 | 38,100 |
| 2022/03/24 | 6,720 | 6,890 | 6,680 | 6,870 | 69,400 |
| 2022/03/23 | 6,810 | 6,960 | 6,810 | 6,810 | 81,800 |
| 2022/03/22 | 7,000 | 7,000 | 6,770 | 6,810 | 83,800 |
| 2022/03/18 | 6,740 | 6,970 | 6,710 | 6,910 | 137,700 |
| 2022/03/17 | 6,700 | 6,880 | 6,700 | 6,710 | 93,900 |
| 2022/03/16 | 6,550 | 6,690 | 6,540 | 6,600 | 87,000 |
| 2022/03/15 | 6,370 | 6,530 | 6,330 | 6,450 | 73,900 |
| 2022/03/14 | 6,350 | 6,400 | 6,270 | 6,290 | 59,900 |
| 2022/03/11 | 6,290 | 6,330 | 6,230 | 6,250 | 65,200 |
| 2022/03/10 | 6,250 | 6,350 | 6,210 | 6,350 | 80,500 |
| 2022/03/09 | 6,000 | 6,080 | 5,900 | 5,970 | 71,400 |
| 2022/03/08 | 5,870 | 6,050 | 5,830 | 5,900 | 84,400 |
| 2022/03/07 | 6,100 | 6,100 | 5,900 | 5,970 | 98,000 |
| 2022/03/04 | 6,290 | 6,330 | 6,120 | 6,160 | 132,900 |
| 2022/03/03 | 6,530 | 6,550 | 6,440 | 6,470 | 45,100 |
| 2022/03/02 | 6,600 | 6,600 | 6,450 | 6,460 | 53,900 |
| 2022/03/01 | 6,810 | 6,840 | 6,660 | 6,700 | 58,100 |
| 2022/02/28 | 6,640 | 6,810 | 6,560 | 6,770 | 83,500 |
| 2022/02/25 | 6,630 | 6,670 | 6,540 | 6,640 | 76,400 |
| 2022/02/24 | 6,420 | 6,550 | 6,380 | 6,480 | 65,700 |
| 2022/02/22 | 6,390 | 6,480 | 6,360 | 6,420 | 52,600 |
| 2022/02/21 | 6,450 | 6,580 | 6,370 | 6,490 | 71,300 |
| 2022/02/18 | 6,540 | 6,700 | 6,420 | 6,650 | 65,700 |
| 2022/02/17 | 6,690 | 6,710 | 6,590 | 6,610 | 60,800 |
| 2022/02/16 | 6,510 | 6,660 | 6,490 | 6,630 | 68,200 |
| 2022/02/15 | 6,570 | 6,610 | 6,340 | 6,410 | 80,200 |
| 2022/02/14 | 6,420 | 6,570 | 6,390 | 6,480 | 70,500 |
| 2022/02/10 | 6,790 | 6,820 | 6,570 | 6,670 | 63,600 |
| 2022/02/09 | 6,450 | 6,680 | 6,410 | 6,650 | 105,200 |
| 2022/02/08 | 6,650 | 6,660 | 6,330 | 6,390 | 122,900 |
| 2022/02/07 | 6,580 | 6,760 | 6,410 | 6,650 | 121,000 |
| 2022/02/04 | 6,520 | 6,730 | 6,490 | 6,660 | 138,800 |
| 2022/02/03 | 6,670 | 6,760 | 6,270 | 6,590 | 377,500 |
| 2022/02/02 | 6,960 | 7,170 | 6,880 | 7,170 | 116,800 |
| 2022/02/01 | 7,130 | 7,140 | 6,850 | 6,890 | 152,500 |
| 2022/01/31 | 6,830 | 6,980 | 6,780 | 6,870 | 85,800 |
| 2022/01/28 | 6,740 | 6,830 | 6,600 | 6,790 | 66,600 |
| 2022/01/27 | 6,720 | 6,880 | 6,510 | 6,560 | 99,300 |
| 2022/01/26 | 6,730 | 6,850 | 6,590 | 6,760 | 110,200 |
| 2022/01/25 | 6,860 | 6,920 | 6,610 | 6,730 | 101,100 |
| 2022/01/24 | 6,790 | 6,970 | 6,710 | 6,940 | 88,900 |
| 2022/01/21 | 6,970 | 7,000 | 6,860 | 6,970 | 76,800 |
| 2022/01/20 | 6,980 | 7,130 | 6,890 | 7,110 | 94,700 |
| 2022/01/19 | 7,280 | 7,290 | 7,040 | 7,080 | 85,200 |
| 2022/01/18 | 7,500 | 7,530 | 7,340 | 7,420 | 53,300 |
| 2022/01/17 | 7,680 | 7,690 | 7,470 | 7,490 | 49,000 |
| 2022/01/14 | 7,420 | 7,580 | 7,330 | 7,550 | 55,500 |
| 2022/01/13 | 7,680 | 7,730 | 7,540 | 7,550 | 39,600 |
| 2022/01/12 | 7,460 | 7,670 | 7,400 | 7,650 | 60,100 |
| 2022/01/11 | 7,470 | 7,470 | 7,280 | 7,310 | 64,700 |
| 2022/01/07 | 7,630 | 7,710 | 7,470 | 7,540 | 54,300 |
| 2022/01/06 | 7,690 | 7,750 | 7,540 | 7,540 | 70,900 |
| 2022/01/05 | 7,760 | 7,830 | 7,700 | 7,820 | 65,200 |
| 2022/01/04 | 7,950 | 8,000 | 7,630 | 7,730 | 120,500 |