フジシールインターナショナル(7864)の株価時系列情報
フジシールインターナショナル(7864)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,020 | 2,052 | 2,008 | 2,010 | 54,500 |
| 2024/04/24 | 2,064 | 2,064 | 2,020 | 2,028 | 85,300 |
| 2024/04/23 | 2,068 | 2,072 | 2,041 | 2,071 | 46,800 |
| 2024/04/22 | 2,034 | 2,060 | 2,029 | 2,050 | 59,900 |
| 2024/04/19 | 2,010 | 2,042 | 1,984 | 2,010 | 55,800 |
| 2024/04/18 | 2,020 | 2,056 | 2,020 | 2,045 | 67,000 |
| 2024/04/17 | 2,090 | 2,090 | 2,005 | 2,007 | 83,600 |
| 2024/04/16 | 2,093 | 2,098 | 2,050 | 2,060 | 83,200 |
| 2024/04/15 | 2,096 | 2,114 | 2,073 | 2,114 | 60,200 |
| 2024/04/12 | 2,147 | 2,147 | 2,119 | 2,123 | 56,400 |
| 2024/04/11 | 2,129 | 2,166 | 2,114 | 2,156 | 96,000 |
| 2024/04/10 | 2,137 | 2,139 | 2,119 | 2,125 | 32,600 |
| 2024/04/09 | 2,102 | 2,135 | 2,100 | 2,124 | 67,200 |
| 2024/04/08 | 2,100 | 2,128 | 2,097 | 2,113 | 61,200 |
| 2024/04/05 | 2,080 | 2,088 | 2,045 | 2,083 | 67,300 |
| 2024/04/04 | 2,080 | 2,115 | 2,070 | 2,095 | 88,900 |
| 2024/04/03 | 2,060 | 2,097 | 2,046 | 2,080 | 94,400 |
| 2024/04/02 | 2,097 | 2,108 | 2,055 | 2,062 | 115,700 |
| 2024/04/01 | 2,078 | 2,121 | 2,078 | 2,102 | 139,600 |
| 2024/03/29 | 2,005 | 2,074 | 1,999 | 2,074 | 141,500 |
| 2024/03/28 | 1,980 | 2,000 | 1,973 | 1,980 | 199,900 |
| 2024/03/27 | 2,040 | 2,071 | 1,960 | 2,018 | 582,100 |
| 2024/03/26 | 1,938 | 1,975 | 1,935 | 1,964 | 165,200 |
| 2024/03/25 | 1,950 | 1,954 | 1,936 | 1,939 | 190,100 |
| 2024/03/22 | 1,970 | 1,970 | 1,942 | 1,947 | 162,700 |
| 2024/03/21 | 1,966 | 1,980 | 1,960 | 1,960 | 182,000 |
| 2024/03/19 | 1,960 | 1,974 | 1,949 | 1,969 | 126,300 |
| 2024/03/18 | 1,956 | 1,982 | 1,956 | 1,966 | 121,000 |
| 2024/03/15 | 1,960 | 1,970 | 1,947 | 1,953 | 225,500 |
| 2024/03/14 | 1,950 | 1,964 | 1,941 | 1,960 | 157,900 |
| 2024/03/13 | 1,952 | 1,965 | 1,930 | 1,938 | 127,000 |
| 2024/03/12 | 1,950 | 1,958 | 1,939 | 1,950 | 168,700 |
| 2024/03/11 | 1,964 | 1,979 | 1,941 | 1,956 | 123,900 |
| 2024/03/08 | 1,950 | 1,991 | 1,931 | 1,965 | 241,700 |
| 2024/03/07 | 1,982 | 2,002 | 1,960 | 1,976 | 190,900 |
| 2024/03/06 | 2,002 | 2,028 | 1,997 | 2,002 | 214,400 |
| 2024/03/05 | 2,020 | 2,032 | 2,002 | 2,018 | 161,500 |
| 2024/03/04 | 2,084 | 2,099 | 2,016 | 2,016 | 192,600 |
| 2024/03/01 | 2,038 | 2,094 | 2,027 | 2,064 | 324,400 |
| 2024/02/29 | 2,074 | 2,074 | 2,020 | 2,027 | 155,800 |
| 2024/02/28 | 2,079 | 2,083 | 2,044 | 2,069 | 204,400 |
| 2024/02/27 | 2,110 | 2,130 | 2,070 | 2,077 | 224,600 |
| 2024/02/26 | 2,120 | 2,150 | 2,114 | 2,130 | 210,900 |
| 2024/02/22 | 2,105 | 2,134 | 2,056 | 2,093 | 252,600 |
| 2024/02/21 | 2,075 | 2,087 | 2,043 | 2,074 | 245,100 |
| 2024/02/20 | 2,009 | 2,038 | 1,995 | 2,025 | 250,700 |
| 2024/02/19 | 1,974 | 1,989 | 1,963 | 1,985 | 105,400 |
| 2024/02/16 | 1,975 | 1,994 | 1,948 | 1,974 | 91,600 |
| 2024/02/15 | 1,977 | 1,977 | 1,942 | 1,967 | 91,800 |
| 2024/02/14 | 1,970 | 1,980 | 1,942 | 1,964 | 113,700 |
| 2024/02/13 | 1,996 | 2,007 | 1,960 | 1,980 | 202,900 |
| 2024/02/09 | 2,079 | 2,079 | 1,961 | 1,990 | 483,800 |
| 2024/02/08 | 1,749 | 1,766 | 1,738 | 1,754 | 91,000 |
| 2024/02/07 | 1,731 | 1,750 | 1,731 | 1,740 | 52,500 |
| 2024/02/06 | 1,739 | 1,752 | 1,729 | 1,730 | 51,900 |
| 2024/02/05 | 1,750 | 1,758 | 1,738 | 1,739 | 63,900 |
| 2024/02/02 | 1,760 | 1,760 | 1,745 | 1,750 | 31,100 |
| 2024/02/01 | 1,728 | 1,771 | 1,728 | 1,763 | 85,500 |
| 2024/01/31 | 1,732 | 1,749 | 1,730 | 1,746 | 57,300 |
| 2024/01/30 | 1,745 | 1,746 | 1,731 | 1,732 | 39,200 |
| 2024/01/29 | 1,733 | 1,747 | 1,733 | 1,740 | 32,400 |
| 2024/01/26 | 1,754 | 1,760 | 1,727 | 1,732 | 76,800 |
| 2024/01/25 | 1,783 | 1,783 | 1,762 | 1,769 | 58,900 |
| 2024/01/24 | 1,762 | 1,771 | 1,752 | 1,760 | 38,300 |
| 2024/01/23 | 1,774 | 1,782 | 1,769 | 1,769 | 38,000 |
| 2024/01/22 | 1,761 | 1,776 | 1,761 | 1,774 | 23,200 |
| 2024/01/19 | 1,772 | 1,777 | 1,752 | 1,761 | 52,000 |
| 2024/01/18 | 1,765 | 1,795 | 1,761 | 1,772 | 90,500 |
| 2024/01/17 | 1,760 | 1,772 | 1,751 | 1,751 | 40,500 |
| 2024/01/16 | 1,758 | 1,765 | 1,747 | 1,749 | 35,400 |
| 2024/01/15 | 1,749 | 1,767 | 1,745 | 1,758 | 35,100 |
| 2024/01/12 | 1,758 | 1,763 | 1,742 | 1,746 | 29,600 |
| 2024/01/11 | 1,760 | 1,767 | 1,744 | 1,744 | 48,700 |
| 2024/01/10 | 1,752 | 1,763 | 1,741 | 1,753 | 45,500 |
| 2024/01/09 | 1,735 | 1,752 | 1,735 | 1,748 | 48,500 |
| 2024/01/05 | 1,746 | 1,752 | 1,729 | 1,734 | 40,800 |
| 2024/01/04 | 1,709 | 1,735 | 1,692 | 1,735 | 61,200 |
| 2023/12/29 | 1,725 | 1,738 | 1,706 | 1,714 | 84,500 |
| 2023/12/28 | 1,704 | 1,718 | 1,700 | 1,709 | 39,100 |
| 2023/12/27 | 1,709 | 1,717 | 1,699 | 1,714 | 60,200 |
| 2023/12/26 | 1,694 | 1,703 | 1,691 | 1,699 | 73,900 |
| 2023/12/25 | 1,725 | 1,725 | 1,692 | 1,697 | 82,700 |
| 2023/12/22 | 1,678 | 1,689 | 1,672 | 1,689 | 45,400 |
| 2023/12/21 | 1,673 | 1,673 | 1,663 | 1,666 | 48,800 |
| 2023/12/20 | 1,670 | 1,688 | 1,669 | 1,677 | 53,900 |
| 2023/12/19 | 1,676 | 1,676 | 1,654 | 1,663 | 100,800 |
| 2023/12/18 | 1,679 | 1,680 | 1,662 | 1,676 | 56,400 |
| 2023/12/15 | 1,683 | 1,690 | 1,664 | 1,682 | 111,200 |
| 2023/12/14 | 1,682 | 1,703 | 1,682 | 1,688 | 79,800 |
| 2023/12/13 | 1,687 | 1,687 | 1,662 | 1,675 | 54,200 |
| 2023/12/12 | 1,703 | 1,703 | 1,684 | 1,688 | 41,500 |
| 2023/12/11 | 1,680 | 1,696 | 1,672 | 1,692 | 57,600 |
| 2023/12/08 | 1,701 | 1,713 | 1,669 | 1,679 | 111,300 |
| 2023/12/07 | 1,699 | 1,718 | 1,698 | 1,706 | 61,100 |
| 2023/12/06 | 1,671 | 1,708 | 1,671 | 1,705 | 56,800 |
| 2023/12/05 | 1,693 | 1,700 | 1,668 | 1,668 | 102,900 |
| 2023/12/04 | 1,688 | 1,694 | 1,665 | 1,694 | 56,700 |
| 2023/12/01 | 1,688 | 1,707 | 1,688 | 1,696 | 61,700 |
| 2023/11/30 | 1,670 | 1,692 | 1,665 | 1,675 | 153,500 |
| 2023/11/29 | 1,681 | 1,689 | 1,663 | 1,670 | 76,700 |
| 2023/11/28 | 1,679 | 1,686 | 1,673 | 1,681 | 50,600 |
| 2023/11/27 | 1,698 | 1,698 | 1,674 | 1,679 | 33,700 |
| 2023/11/24 | 1,699 | 1,699 | 1,672 | 1,674 | 39,900 |
| 2023/11/22 | 1,674 | 1,705 | 1,671 | 1,679 | 45,400 |
| 2023/11/21 | 1,680 | 1,683 | 1,657 | 1,674 | 47,300 |
| 2023/11/20 | 1,684 | 1,709 | 1,669 | 1,681 | 62,300 |
| 2023/11/17 | 1,654 | 1,685 | 1,653 | 1,685 | 61,900 |
| 2023/11/16 | 1,658 | 1,673 | 1,650 | 1,655 | 87,200 |
| 2023/11/15 | 1,659 | 1,659 | 1,640 | 1,651 | 46,600 |
| 2023/11/14 | 1,661 | 1,670 | 1,642 | 1,642 | 56,600 |
| 2023/11/13 | 1,652 | 1,674 | 1,649 | 1,656 | 35,500 |
| 2023/11/10 | 1,631 | 1,654 | 1,602 | 1,650 | 106,700 |
| 2023/11/09 | 1,627 | 1,656 | 1,621 | 1,651 | 74,300 |
| 2023/11/08 | 1,640 | 1,643 | 1,626 | 1,629 | 64,700 |
| 2023/11/07 | 1,639 | 1,646 | 1,622 | 1,631 | 98,300 |
| 2023/11/06 | 1,656 | 1,656 | 1,640 | 1,644 | 156,800 |
| 2023/11/02 | 1,663 | 1,663 | 1,646 | 1,649 | 67,700 |
| 2023/11/01 | 1,673 | 1,686 | 1,648 | 1,649 | 91,300 |
| 2023/10/31 | 1,639 | 1,677 | 1,636 | 1,673 | 91,100 |
| 2023/10/30 | 1,641 | 1,647 | 1,620 | 1,625 | 105,600 |
| 2023/10/27 | 1,647 | 1,658 | 1,642 | 1,658 | 62,500 |
| 2023/10/26 | 1,657 | 1,672 | 1,639 | 1,646 | 64,500 |
| 2023/10/25 | 1,704 | 1,704 | 1,652 | 1,657 | 67,100 |
| 2023/10/24 | 1,661 | 1,671 | 1,633 | 1,664 | 63,700 |
| 2023/10/23 | 1,675 | 1,685 | 1,659 | 1,661 | 49,700 |
| 2023/10/20 | 1,676 | 1,688 | 1,669 | 1,678 | 32,000 |
| 2023/10/19 | 1,665 | 1,687 | 1,664 | 1,676 | 44,800 |
| 2023/10/18 | 1,699 | 1,703 | 1,679 | 1,686 | 41,500 |
| 2023/10/17 | 1,686 | 1,697 | 1,682 | 1,691 | 26,400 |
| 2023/10/16 | 1,685 | 1,697 | 1,671 | 1,676 | 46,800 |
| 2023/10/13 | 1,715 | 1,719 | 1,679 | 1,687 | 96,100 |
| 2023/10/12 | 1,710 | 1,733 | 1,709 | 1,730 | 57,300 |
| 2023/10/11 | 1,727 | 1,729 | 1,710 | 1,710 | 61,200 |
| 2023/10/10 | 1,726 | 1,742 | 1,720 | 1,725 | 72,000 |
| 2023/10/06 | 1,723 | 1,744 | 1,719 | 1,726 | 80,900 |
| 2023/10/05 | 1,710 | 1,733 | 1,699 | 1,721 | 59,900 |
| 2023/10/04 | 1,746 | 1,748 | 1,694 | 1,697 | 155,700 |
| 2023/10/03 | 1,779 | 1,787 | 1,754 | 1,754 | 164,600 |
| 2023/10/02 | 1,779 | 1,797 | 1,768 | 1,773 | 128,800 |
| 2023/09/29 | 1,786 | 1,797 | 1,769 | 1,782 | 147,900 |
| 2023/09/28 | 1,793 | 1,798 | 1,774 | 1,780 | 132,500 |
| 2023/09/27 | 1,799 | 1,802 | 1,781 | 1,800 | 198,400 |
| 2023/09/26 | 1,799 | 1,804 | 1,789 | 1,799 | 148,000 |
| 2023/09/25 | 1,813 | 1,814 | 1,795 | 1,799 | 105,500 |
| 2023/09/22 | 1,790 | 1,806 | 1,790 | 1,793 | 113,800 |
| 2023/09/21 | 1,798 | 1,807 | 1,790 | 1,798 | 84,200 |
| 2023/09/20 | 1,811 | 1,817 | 1,787 | 1,792 | 116,100 |
| 2023/09/19 | 1,790 | 1,808 | 1,787 | 1,808 | 81,000 |
| 2023/09/15 | 1,783 | 1,800 | 1,772 | 1,793 | 103,700 |
| 2023/09/14 | 1,759 | 1,790 | 1,759 | 1,780 | 70,700 |
| 2023/09/13 | 1,790 | 1,798 | 1,767 | 1,767 | 113,900 |
| 2023/09/12 | 1,791 | 1,797 | 1,784 | 1,790 | 58,500 |
| 2023/09/11 | 1,771 | 1,785 | 1,765 | 1,783 | 109,100 |
| 2023/09/08 | 1,784 | 1,794 | 1,762 | 1,767 | 191,800 |
| 2023/09/07 | 1,770 | 1,783 | 1,764 | 1,769 | 150,500 |
| 2023/09/06 | 1,794 | 1,794 | 1,772 | 1,774 | 97,100 |
| 2023/09/05 | 1,795 | 1,804 | 1,789 | 1,794 | 111,500 |
| 2023/09/04 | 1,779 | 1,789 | 1,768 | 1,789 | 103,900 |
| 2023/09/01 | 1,756 | 1,756 | 1,745 | 1,750 | 83,600 |
| 2023/08/31 | 1,741 | 1,756 | 1,741 | 1,748 | 86,400 |
| 2023/08/30 | 1,761 | 1,761 | 1,740 | 1,741 | 136,300 |
| 2023/08/29 | 1,740 | 1,761 | 1,738 | 1,759 | 149,200 |
| 2023/08/28 | 1,708 | 1,739 | 1,708 | 1,733 | 77,000 |
| 2023/08/25 | 1,663 | 1,711 | 1,656 | 1,699 | 253,500 |
| 2023/08/24 | 1,615 | 1,636 | 1,615 | 1,628 | 46,900 |
| 2023/08/23 | 1,602 | 1,615 | 1,602 | 1,615 | 57,900 |
| 2023/08/22 | 1,622 | 1,623 | 1,601 | 1,618 | 72,900 |
| 2023/08/21 | 1,601 | 1,618 | 1,599 | 1,615 | 46,300 |
| 2023/08/18 | 1,611 | 1,615 | 1,595 | 1,601 | 75,800 |
| 2023/08/17 | 1,625 | 1,630 | 1,603 | 1,618 | 65,600 |
| 2023/08/16 | 1,634 | 1,639 | 1,623 | 1,625 | 63,500 |
| 2023/08/15 | 1,636 | 1,647 | 1,620 | 1,645 | 74,700 |
| 2023/08/14 | 1,610 | 1,642 | 1,610 | 1,636 | 112,800 |
| 2023/08/10 | 1,579 | 1,592 | 1,553 | 1,592 | 142,800 |
| 2023/08/09 | 1,590 | 1,597 | 1,576 | 1,597 | 64,400 |
| 2023/08/08 | 1,581 | 1,597 | 1,581 | 1,592 | 38,600 |
| 2023/08/07 | 1,553 | 1,581 | 1,548 | 1,578 | 44,200 |
| 2023/08/04 | 1,566 | 1,566 | 1,543 | 1,553 | 69,100 |
| 2023/08/03 | 1,582 | 1,582 | 1,560 | 1,566 | 123,600 |
| 2023/08/02 | 1,565 | 1,593 | 1,564 | 1,589 | 88,400 |
| 2023/08/01 | 1,591 | 1,591 | 1,564 | 1,574 | 66,600 |
| 2023/07/31 | 1,587 | 1,598 | 1,579 | 1,591 | 111,800 |
| 2023/07/28 | 1,535 | 1,567 | 1,533 | 1,563 | 97,900 |
| 2023/07/27 | 1,540 | 1,548 | 1,532 | 1,548 | 54,100 |
| 2023/07/26 | 1,555 | 1,559 | 1,536 | 1,548 | 81,900 |
| 2023/07/25 | 1,552 | 1,555 | 1,534 | 1,542 | 98,100 |
| 2023/07/24 | 1,533 | 1,540 | 1,526 | 1,535 | 34,700 |
| 2023/07/21 | 1,518 | 1,522 | 1,505 | 1,516 | 48,300 |
| 2023/07/20 | 1,529 | 1,542 | 1,519 | 1,521 | 59,900 |
| 2023/07/19 | 1,522 | 1,525 | 1,509 | 1,519 | 52,500 |
| 2023/07/18 | 1,505 | 1,519 | 1,499 | 1,504 | 47,300 |
| 2023/07/14 | 1,510 | 1,510 | 1,487 | 1,493 | 133,600 |
| 2023/07/13 | 1,512 | 1,516 | 1,497 | 1,500 | 86,300 |
| 2023/07/12 | 1,532 | 1,532 | 1,510 | 1,510 | 57,700 |
| 2023/07/11 | 1,545 | 1,557 | 1,518 | 1,518 | 94,900 |
| 2023/07/10 | 1,520 | 1,524 | 1,503 | 1,518 | 118,200 |
| 2023/07/07 | 1,508 | 1,511 | 1,479 | 1,501 | 198,800 |
| 2023/07/06 | 1,559 | 1,579 | 1,521 | 1,522 | 238,700 |
| 2023/07/05 | 1,546 | 1,575 | 1,546 | 1,566 | 92,400 |
| 2023/07/04 | 1,536 | 1,552 | 1,536 | 1,549 | 112,000 |