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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,090 | 3,140 | 3,075 | 3,135 | 217,100 |
| 2023/12/28 | 3,080 | 3,080 | 3,045 | 3,070 | 73,300 |
| 2023/12/27 | 3,030 | 3,080 | 3,030 | 3,055 | 161,300 |
| 2023/12/26 | 2,923 | 3,020 | 2,912 | 3,015 | 166,400 |
| 2023/12/25 | 3,055 | 3,055 | 2,952 | 2,961 | 118,500 |
| 2023/12/22 | 2,988 | 3,060 | 2,983 | 3,040 | 201,400 |
| 2023/12/21 | 2,990 | 2,991 | 2,926 | 2,977 | 266,000 |
| 2023/12/20 | 2,860 | 3,075 | 2,860 | 3,060 | 462,900 |
| 2023/12/19 | 2,749 | 2,881 | 2,737 | 2,875 | 402,300 |
| 2023/12/18 | 2,648 | 2,720 | 2,614 | 2,710 | 297,700 |
| 2023/12/15 | 2,734 | 2,743 | 2,659 | 2,675 | 538,500 |
| 2023/12/14 | 2,755 | 2,762 | 2,706 | 2,706 | 295,300 |
| 2023/12/13 | 2,719 | 2,761 | 2,701 | 2,741 | 217,400 |
| 2023/12/12 | 2,808 | 2,818 | 2,700 | 2,702 | 355,400 |
| 2023/12/11 | 2,815 | 2,833 | 2,760 | 2,775 | 247,100 |
| 2023/12/08 | 2,879 | 2,879 | 2,798 | 2,810 | 259,800 |
| 2023/12/07 | 2,832 | 2,905 | 2,820 | 2,884 | 206,200 |
| 2023/12/06 | 2,806 | 2,907 | 2,804 | 2,890 | 343,700 |
| 2023/12/05 | 2,850 | 2,865 | 2,772 | 2,772 | 260,800 |
| 2023/12/04 | 2,916 | 2,916 | 2,862 | 2,893 | 198,400 |
| 2023/12/01 | 2,927 | 2,942 | 2,896 | 2,919 | 169,800 |
| 2023/11/30 | 2,921 | 2,960 | 2,919 | 2,929 | 309,000 |
| 2023/11/29 | 2,925 | 2,940 | 2,887 | 2,921 | 147,300 |
| 2023/11/28 | 2,986 | 2,986 | 2,905 | 2,940 | 183,800 |
| 2023/11/27 | 2,989 | 3,030 | 2,974 | 2,988 | 160,400 |
| 2023/11/24 | 3,000 | 3,050 | 2,971 | 2,976 | 151,500 |
| 2023/11/22 | 2,987 | 3,000 | 2,951 | 2,967 | 215,800 |
| 2023/11/21 | 2,993 | 3,045 | 2,966 | 3,035 | 167,900 |
| 2023/11/20 | 3,090 | 3,150 | 2,991 | 3,015 | 183,000 |
| 2023/11/17 | 3,100 | 3,125 | 3,080 | 3,105 | 119,100 |
| 2023/11/16 | 3,075 | 3,120 | 3,040 | 3,070 | 183,100 |
| 2023/11/15 | 3,110 | 3,155 | 3,090 | 3,125 | 162,200 |
| 2023/11/14 | 3,065 | 3,115 | 3,045 | 3,060 | 110,200 |
| 2023/11/13 | 3,090 | 3,110 | 3,010 | 3,040 | 147,500 |
| 2023/11/10 | 3,020 | 3,105 | 3,010 | 3,065 | 225,300 |
| 2023/11/09 | 3,015 | 3,055 | 2,985 | 3,025 | 312,200 |
| 2023/11/08 | 3,150 | 3,165 | 3,010 | 3,035 | 386,800 |
| 2023/11/07 | 3,150 | 3,200 | 3,080 | 3,120 | 503,000 |
| 2023/11/06 | 2,986 | 3,210 | 2,966 | 3,185 | 693,600 |
| 2023/11/02 | 3,090 | 3,115 | 3,055 | 3,095 | 267,600 |
| 2023/11/01 | 3,030 | 3,030 | 2,945 | 3,000 | 235,600 |
| 2023/10/31 | 2,912 | 2,980 | 2,845 | 2,977 | 357,600 |
| 2023/10/30 | 2,912 | 2,962 | 2,902 | 2,948 | 750,700 |
| 2023/10/27 | 2,954 | 3,010 | 2,915 | 2,981 | 202,800 |
| 2023/10/26 | 2,937 | 2,961 | 2,880 | 2,898 | 232,300 |
| 2023/10/25 | 2,950 | 3,025 | 2,937 | 2,980 | 266,100 |
| 2023/10/24 | 2,884 | 2,931 | 2,789 | 2,926 | 242,800 |
| 2023/10/23 | 2,900 | 2,906 | 2,851 | 2,851 | 241,000 |
| 2023/10/20 | 2,890 | 2,949 | 2,881 | 2,920 | 314,700 |
| 2023/10/19 | 3,035 | 3,045 | 2,892 | 2,929 | 394,000 |
| 2023/10/18 | 3,115 | 3,130 | 3,020 | 3,115 | 264,100 |
| 2023/10/17 | 3,085 | 3,145 | 3,055 | 3,120 | 178,800 |
| 2023/10/16 | 3,100 | 3,100 | 3,000 | 3,030 | 168,700 |
| 2023/10/13 | 3,235 | 3,315 | 3,135 | 3,140 | 342,000 |
| 2023/10/12 | 3,075 | 3,310 | 3,070 | 3,290 | 410,000 |
| 2023/10/11 | 3,100 | 3,100 | 3,035 | 3,040 | 148,900 |
| 2023/10/10 | 3,045 | 3,095 | 3,045 | 3,075 | 149,500 |
| 2023/10/06 | 3,060 | 3,080 | 3,030 | 3,035 | 167,800 |
| 2023/10/05 | 3,035 | 3,100 | 3,015 | 3,060 | 344,900 |
| 2023/10/04 | 2,864 | 2,983 | 2,864 | 2,960 | 439,000 |
| 2023/10/03 | 2,946 | 2,952 | 2,884 | 2,895 | 228,900 |
| 2023/10/02 | 3,010 | 3,025 | 2,968 | 2,968 | 201,300 |
| 2023/09/29 | 3,050 | 3,050 | 2,999 | 3,005 | 213,900 |
| 2023/09/28 | 3,050 | 3,085 | 2,966 | 3,005 | 336,100 |
| 2023/09/27 | 2,994 | 3,045 | 2,970 | 3,035 | 360,300 |
| 2023/09/26 | 3,110 | 3,115 | 3,040 | 3,040 | 261,900 |
| 2023/09/25 | 3,115 | 3,135 | 3,085 | 3,135 | 197,700 |
| 2023/09/22 | 3,075 | 3,145 | 3,050 | 3,085 | 261,800 |
| 2023/09/21 | 3,025 | 3,070 | 2,982 | 3,060 | 385,100 |
| 2023/09/20 | 3,115 | 3,115 | 3,050 | 3,050 | 331,800 |
| 2023/09/19 | 3,200 | 3,200 | 3,090 | 3,115 | 339,500 |
| 2023/09/15 | 3,230 | 3,320 | 3,225 | 3,270 | 311,400 |
| 2023/09/14 | 3,100 | 3,220 | 3,100 | 3,220 | 222,900 |
| 2023/09/13 | 3,120 | 3,150 | 3,100 | 3,110 | 206,100 |
| 2023/09/12 | 3,250 | 3,260 | 3,130 | 3,140 | 300,100 |
| 2023/09/11 | 3,345 | 3,345 | 3,225 | 3,240 | 145,800 |
| 2023/09/08 | 3,340 | 3,360 | 3,285 | 3,325 | 149,100 |
| 2023/09/07 | 3,380 | 3,410 | 3,355 | 3,360 | 113,200 |
| 2023/09/06 | 3,375 | 3,390 | 3,355 | 3,375 | 85,900 |
| 2023/09/05 | 3,395 | 3,400 | 3,350 | 3,375 | 125,300 |
| 2023/09/04 | 3,335 | 3,390 | 3,310 | 3,380 | 140,800 |
| 2023/09/01 | 3,400 | 3,420 | 3,340 | 3,340 | 158,600 |
| 2023/08/31 | 3,345 | 3,410 | 3,295 | 3,370 | 310,700 |
| 2023/08/30 | 3,350 | 3,380 | 3,310 | 3,315 | 522,300 |
| 2023/08/29 | 3,325 | 3,345 | 3,290 | 3,320 | 165,300 |
| 2023/08/28 | 3,310 | 3,335 | 3,285 | 3,325 | 181,800 |
| 2023/08/25 | 3,210 | 3,330 | 3,210 | 3,280 | 350,600 |
| 2023/08/24 | 3,245 | 3,260 | 3,195 | 3,235 | 247,600 |
| 2023/08/23 | 3,245 | 3,255 | 3,175 | 3,200 | 266,300 |
| 2023/08/22 | 3,260 | 3,310 | 3,240 | 3,295 | 256,600 |
| 2023/08/21 | 3,360 | 3,370 | 3,250 | 3,250 | 230,100 |
| 2023/08/18 | 3,320 | 3,400 | 3,310 | 3,390 | 262,600 |
| 2023/08/17 | 3,305 | 3,405 | 3,285 | 3,355 | 345,900 |
| 2023/08/16 | 3,250 | 3,360 | 3,250 | 3,305 | 251,400 |
| 2023/08/15 | 3,225 | 3,335 | 3,225 | 3,295 | 310,100 |
| 2023/08/14 | 3,225 | 3,225 | 3,150 | 3,170 | 175,800 |
| 2023/08/10 | 3,185 | 3,285 | 3,185 | 3,225 | 306,900 |
| 2023/08/09 | 3,280 | 3,290 | 3,160 | 3,205 | 496,200 |
| 2023/08/08 | 3,380 | 3,460 | 3,255 | 3,310 | 622,200 |
| 2023/08/07 | 3,300 | 3,455 | 3,140 | 3,450 | 693,300 |
| 2023/08/04 | 3,445 | 3,560 | 3,435 | 3,485 | 308,300 |
| 2023/08/03 | 3,425 | 3,555 | 3,390 | 3,480 | 311,800 |
| 2023/08/02 | 3,470 | 3,560 | 3,470 | 3,495 | 290,700 |
| 2023/08/01 | 3,445 | 3,510 | 3,415 | 3,510 | 238,700 |
| 2023/07/31 | 3,450 | 3,505 | 3,400 | 3,445 | 361,600 |
| 2023/07/28 | 3,400 | 3,470 | 3,360 | 3,435 | 308,800 |
| 2023/07/27 | 3,395 | 3,430 | 3,375 | 3,420 | 182,700 |
| 2023/07/26 | 3,450 | 3,495 | 3,450 | 3,460 | 164,300 |
| 2023/07/25 | 3,475 | 3,505 | 3,420 | 3,460 | 183,100 |
| 2023/07/24 | 3,415 | 3,450 | 3,390 | 3,440 | 174,100 |
| 2023/07/21 | 3,320 | 3,390 | 3,300 | 3,370 | 272,800 |
| 2023/07/20 | 3,490 | 3,515 | 3,440 | 3,455 | 190,200 |
| 2023/07/19 | 3,500 | 3,575 | 3,485 | 3,500 | 228,200 |
| 2023/07/18 | 3,470 | 3,500 | 3,430 | 3,465 | 177,100 |
| 2023/07/14 | 3,430 | 3,470 | 3,330 | 3,465 | 506,800 |
| 2023/07/13 | 3,380 | 3,385 | 3,285 | 3,310 | 300,600 |
| 2023/07/12 | 3,435 | 3,435 | 3,295 | 3,330 | 305,500 |
| 2023/07/11 | 3,450 | 3,475 | 3,405 | 3,470 | 447,200 |
| 2023/07/10 | 3,425 | 3,510 | 3,425 | 3,455 | 280,400 |
| 2023/07/07 | 3,455 | 3,535 | 3,425 | 3,485 | 364,100 |
| 2023/07/06 | 3,625 | 3,635 | 3,515 | 3,525 | 382,000 |
| 2023/07/05 | 3,665 | 3,710 | 3,630 | 3,675 | 250,700 |
| 2023/07/04 | 3,700 | 3,785 | 3,650 | 3,695 | 467,800 |
| 2023/07/03 | 3,605 | 3,750 | 3,560 | 3,730 | 546,900 |
| 2023/06/30 | 3,545 | 3,570 | 3,455 | 3,535 | 370,500 |
| 2023/06/29 | 3,380 | 3,570 | 3,380 | 3,550 | 405,100 |
| 2023/06/29 | 1 -> 3.00 分割 | ||||
| 2023/06/28 | 9,900 | 10,160 | 9,800 | 10,160 | 80,200 |
| 2023/06/27 | 9,890 | 9,980 | 9,670 | 9,800 | 121,600 |
| 2023/06/26 | 9,830 | 10,230 | 9,720 | 10,010 | 263,300 |
| 2023/06/23 | 9,800 | 9,810 | 9,350 | 9,530 | 86,900 |
| 2023/06/22 | 9,610 | 9,680 | 9,460 | 9,520 | 147,200 |
| 2023/06/21 | 9,800 | 10,040 | 9,670 | 10,000 | 132,300 |
| 2023/06/20 | 9,620 | 10,000 | 9,590 | 10,000 | 87,500 |
| 2023/06/19 | 9,510 | 9,750 | 9,430 | 9,660 | 90,700 |
| 2023/06/16 | 9,470 | 9,520 | 9,310 | 9,500 | 107,600 |
| 2023/06/15 | 9,290 | 9,590 | 9,260 | 9,520 | 74,800 |
| 2023/06/14 | 9,300 | 9,320 | 9,170 | 9,280 | 99,800 |
| 2023/06/13 | 9,160 | 9,320 | 9,150 | 9,230 | 117,200 |
| 2023/06/12 | 9,040 | 9,100 | 8,900 | 9,070 | 122,500 |
| 2023/06/09 | 8,980 | 9,170 | 8,930 | 9,100 | 143,300 |
| 2023/06/08 | 9,120 | 9,220 | 8,830 | 8,920 | 153,900 |
| 2023/06/07 | 9,450 | 9,680 | 9,110 | 9,250 | 126,500 |
| 2023/06/06 | 9,220 | 9,490 | 9,180 | 9,450 | 84,500 |
| 2023/06/05 | 9,340 | 9,370 | 9,180 | 9,360 | 106,900 |
| 2023/06/02 | 9,090 | 9,240 | 8,990 | 9,190 | 70,800 |
| 2023/06/01 | 9,010 | 9,040 | 8,870 | 9,030 | 102,000 |
| 2023/05/31 | 9,090 | 9,130 | 8,910 | 8,970 | 177,800 |
| 2023/05/30 | 8,850 | 9,200 | 8,850 | 9,120 | 126,800 |
| 2023/05/29 | 9,170 | 9,370 | 8,920 | 8,940 | 128,700 |
| 2023/05/26 | 8,870 | 9,090 | 8,840 | 9,020 | 117,600 |
| 2023/05/25 | 8,620 | 8,870 | 8,620 | 8,840 | 107,400 |
| 2023/05/24 | 8,420 | 8,670 | 8,390 | 8,610 | 90,300 |
| 2023/05/23 | 8,790 | 8,870 | 8,550 | 8,570 | 114,500 |
| 2023/05/22 | 8,700 | 8,740 | 8,660 | 8,700 | 85,200 |
| 2023/05/19 | 8,790 | 8,920 | 8,710 | 8,790 | 108,400 |
| 2023/05/18 | 8,760 | 8,800 | 8,660 | 8,750 | 182,100 |
| 2023/05/17 | 8,550 | 8,720 | 8,530 | 8,650 | 143,100 |
| 2023/05/16 | 8,300 | 8,520 | 8,290 | 8,500 | 148,000 |
| 2023/05/15 | 7,970 | 8,250 | 7,960 | 8,210 | 131,900 |
| 2023/05/12 | 7,790 | 8,070 | 7,710 | 8,040 | 189,200 |
| 2023/05/11 | 8,160 | 8,250 | 7,590 | 7,780 | 250,300 |
| 2023/05/10 | 7,430 | 7,450 | 7,360 | 7,410 | 94,400 |
| 2023/05/09 | 7,240 | 7,390 | 7,230 | 7,390 | 84,100 |
| 2023/05/08 | 7,300 | 7,340 | 7,170 | 7,210 | 115,700 |
| 2023/05/02 | 7,020 | 7,150 | 7,000 | 7,150 | 123,000 |
| 2023/05/01 | 7,010 | 7,010 | 6,890 | 6,990 | 97,200 |
| 2023/04/28 | 7,020 | 7,070 | 6,950 | 7,010 | 69,700 |
| 2023/04/27 | 6,800 | 6,950 | 6,790 | 6,940 | 73,100 |
| 2023/04/26 | 6,960 | 7,020 | 6,850 | 6,880 | 50,500 |
| 2023/04/25 | 7,070 | 7,100 | 7,020 | 7,050 | 37,800 |
| 2023/04/24 | 7,080 | 7,080 | 7,010 | 7,050 | 28,000 |
| 2023/04/21 | 6,890 | 7,090 | 6,860 | 7,020 | 89,100 |
| 2023/04/20 | 6,840 | 6,910 | 6,780 | 6,840 | 72,600 |
| 2023/04/19 | 6,950 | 6,980 | 6,880 | 6,940 | 50,500 |
| 2023/04/18 | 7,040 | 7,040 | 6,940 | 6,980 | 50,700 |
| 2023/04/17 | 7,010 | 7,030 | 6,920 | 7,000 | 41,800 |
| 2023/04/14 | 6,930 | 7,030 | 6,890 | 7,010 | 69,300 |
| 2023/04/13 | 6,970 | 6,980 | 6,880 | 6,960 | 75,500 |
| 2023/04/12 | 7,120 | 7,120 | 7,040 | 7,060 | 57,400 |
| 2023/04/11 | 7,180 | 7,220 | 7,070 | 7,070 | 48,700 |
| 2023/04/10 | 7,040 | 7,050 | 6,960 | 7,030 | 29,400 |
| 2023/04/07 | 6,960 | 7,050 | 6,930 | 7,000 | 34,500 |
| 2023/04/06 | 7,000 | 7,010 | 6,870 | 6,950 | 81,800 |
| 2023/04/05 | 7,120 | 7,170 | 7,050 | 7,080 | 77,200 |
| 2023/04/04 | 7,280 | 7,300 | 7,200 | 7,230 | 62,400 |
| 2023/04/03 | 7,420 | 7,430 | 7,200 | 7,290 | 79,900 |
| 2023/03/31 | 7,200 | 7,340 | 7,150 | 7,300 | 111,700 |
| 2023/03/30 | 7,150 | 7,200 | 7,080 | 7,110 | 57,700 |
| 2023/03/29 | 6,950 | 7,110 | 6,920 | 7,100 | 97,900 |
| 2023/03/28 | 7,020 | 7,030 | 6,850 | 6,860 | 47,900 |
| 2023/03/27 | 7,010 | 7,030 | 6,880 | 6,920 | 53,300 |
| 2023/03/24 | 6,940 | 7,050 | 6,910 | 6,910 | 61,600 |
| 2023/03/23 | 6,730 | 6,970 | 6,690 | 6,950 | 71,500 |
| 2023/03/22 | 6,670 | 6,740 | 6,650 | 6,710 | 27,700 |
| 2023/03/20 | 6,670 | 6,730 | 6,520 | 6,550 | 32,400 |
| 2023/03/17 | 6,660 | 6,720 | 6,570 | 6,700 | 52,000 |
| 2023/03/16 | 6,500 | 6,600 | 6,490 | 6,560 | 39,200 |
| 2023/03/15 | 6,560 | 6,710 | 6,560 | 6,640 | 32,100 |
| 2023/03/14 | 6,620 | 6,640 | 6,440 | 6,570 | 51,300 |
| 2023/03/13 | 6,710 | 6,790 | 6,650 | 6,720 | 37,600 |
| 2023/03/10 | 6,720 | 6,860 | 6,720 | 6,840 | 48,300 |
| 2023/03/09 | 6,850 | 6,900 | 6,800 | 6,810 | 30,700 |
| 2023/03/08 | 6,700 | 6,830 | 6,690 | 6,730 | 46,000 |
| 2023/03/07 | 6,700 | 6,840 | 6,690 | 6,770 | 59,800 |
| 2023/03/06 | 6,590 | 6,670 | 6,570 | 6,670 | 47,500 |
| 2023/03/03 | 6,500 | 6,530 | 6,450 | 6,490 | 47,200 |
| 2023/03/02 | 6,620 | 6,620 | 6,460 | 6,480 | 49,000 |
| 2023/03/01 | 6,490 | 6,620 | 6,470 | 6,610 | 48,000 |
| 2023/02/28 | 6,550 | 6,550 | 6,430 | 6,530 | 81,700 |
| 2023/02/27 | 6,430 | 6,550 | 6,390 | 6,540 | 40,100 |
| 2023/02/24 | 6,340 | 6,500 | 6,340 | 6,470 | 70,200 |
| 2023/02/22 | 6,340 | 6,360 | 6,280 | 6,310 | 64,600 |
| 2023/02/21 | 6,460 | 6,470 | 6,390 | 6,400 | 69,700 |
| 2023/02/20 | 6,480 | 6,500 | 6,340 | 6,360 | 65,700 |
| 2023/02/17 | 6,550 | 6,620 | 6,500 | 6,500 | 37,900 |
| 2023/02/16 | 6,740 | 6,750 | 6,630 | 6,650 | 49,500 |
| 2023/02/15 | 6,720 | 6,730 | 6,630 | 6,650 | 70,300 |
| 2023/02/14 | 6,600 | 6,660 | 6,570 | 6,650 | 44,300 |
| 2023/02/13 | 6,530 | 6,580 | 6,500 | 6,550 | 47,500 |
| 2023/02/10 | 6,480 | 6,570 | 6,480 | 6,550 | 45,600 |
| 2023/02/09 | 6,450 | 6,570 | 6,390 | 6,540 | 49,300 |
| 2023/02/08 | 6,540 | 6,590 | 6,460 | 6,480 | 48,700 |
| 2023/02/07 | 6,610 | 6,650 | 6,540 | 6,540 | 74,300 |
| 2023/02/06 | 6,430 | 6,550 | 6,420 | 6,530 | 100,300 |
| 2023/02/03 | 6,410 | 6,500 | 6,290 | 6,340 | 267,900 |
| 2023/02/02 | 6,680 | 6,840 | 6,640 | 6,770 | 111,400 |
| 2023/02/01 | 6,600 | 6,690 | 6,560 | 6,620 | 50,800 |
| 2023/01/31 | 6,660 | 6,700 | 6,520 | 6,540 | 112,000 |
| 2023/01/30 | 6,590 | 6,650 | 6,570 | 6,640 | 35,000 |
| 2023/01/27 | 6,690 | 6,690 | 6,560 | 6,630 | 60,500 |
| 2023/01/26 | 6,760 | 6,770 | 6,650 | 6,720 | 47,200 |
| 2023/01/25 | 6,790 | 6,840 | 6,740 | 6,810 | 36,200 |
| 2023/01/24 | 6,700 | 6,830 | 6,690 | 6,800 | 62,700 |
| 2023/01/23 | 6,590 | 6,610 | 6,550 | 6,580 | 31,300 |
| 2023/01/20 | 6,510 | 6,510 | 6,420 | 6,500 | 39,900 |
| 2023/01/19 | 6,570 | 6,610 | 6,510 | 6,520 | 53,700 |
| 2023/01/18 | 6,590 | 6,680 | 6,520 | 6,600 | 53,100 |
| 2023/01/17 | 6,410 | 6,590 | 6,410 | 6,590 | 36,800 |
| 2023/01/16 | 6,510 | 6,540 | 6,390 | 6,410 | 46,700 |
| 2023/01/13 | 6,540 | 6,650 | 6,530 | 6,580 | 42,700 |
| 2023/01/12 | 6,610 | 6,620 | 6,520 | 6,560 | 46,100 |
| 2023/01/11 | 6,570 | 6,630 | 6,540 | 6,610 | 52,200 |
| 2023/01/10 | 6,410 | 6,530 | 6,410 | 6,530 | 84,900 |
| 2023/01/06 | 6,250 | 6,390 | 6,240 | 6,380 | 70,600 |
| 2023/01/05 | 6,200 | 6,350 | 6,200 | 6,350 | 57,000 |
| 2023/01/04 | 6,230 | 6,270 | 6,050 | 6,200 | 63,800 |