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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,330 | 4,460 | 4,280 | 4,450 | 29,800 |
| 2004/12/29 | 4,270 | 4,320 | 4,200 | 4,230 | 84,200 |
| 2004/12/28 | 4,450 | 4,450 | 4,220 | 4,350 | 25,700 |
| 2004/12/27 | 4,350 | 4,450 | 4,350 | 4,440 | 16,100 |
| 2004/12/24 | 4,460 | 4,560 | 4,390 | 4,400 | 20,500 |
| 2004/12/22 | 4,270 | 4,490 | 4,270 | 4,460 | 55,300 |
| 2004/12/21 | 4,100 | 4,300 | 4,100 | 4,210 | 31,000 |
| 2004/12/20 | 4,120 | 4,150 | 4,080 | 4,100 | 11,100 |
| 2004/12/17 | 4,110 | 4,120 | 4,100 | 4,110 | 18,500 |
| 2004/12/16 | 4,110 | 4,170 | 4,080 | 4,120 | 17,200 |
| 2004/12/15 | 4,220 | 4,220 | 4,100 | 4,110 | 12,200 |
| 2004/12/14 | 4,170 | 4,210 | 4,160 | 4,210 | 33,700 |
| 2004/12/13 | 4,130 | 4,240 | 4,130 | 4,160 | 6,900 |
| 2004/12/10 | 4,080 | 4,210 | 4,060 | 4,130 | 65,300 |
| 2004/12/09 | 4,190 | 4,290 | 4,190 | 4,230 | 7,300 |
| 2004/12/08 | 4,200 | 4,290 | 4,190 | 4,270 | 29,000 |
| 2004/12/07 | 4,280 | 4,280 | 4,220 | 4,250 | 40,700 |
| 2004/12/06 | 4,330 | 4,350 | 4,280 | 4,280 | 42,700 |
| 2004/12/03 | 4,310 | 4,380 | 4,310 | 4,380 | 26,300 |
| 2004/12/02 | 4,360 | 4,390 | 4,300 | 4,310 | 36,800 |
| 2004/12/01 | 4,320 | 4,380 | 4,320 | 4,330 | 16,000 |
| 2004/11/30 | 4,360 | 4,390 | 4,320 | 4,370 | 13,900 |
| 2004/11/29 | 4,390 | 4,430 | 4,340 | 4,390 | 6,600 |
| 2004/11/26 | 4,390 | 4,420 | 4,380 | 4,380 | 31,400 |
| 2004/11/25 | 4,400 | 4,400 | 4,330 | 4,390 | 25,700 |
| 2004/11/24 | 4,400 | 4,440 | 4,390 | 4,400 | 6,200 |
| 2004/11/22 | 4,420 | 4,420 | 4,370 | 4,400 | 32,100 |
| 2004/11/19 | 4,470 | 4,480 | 4,410 | 4,420 | 12,300 |
| 2004/11/18 | 4,400 | 4,460 | 4,400 | 4,430 | 36,000 |
| 2004/11/17 | 4,330 | 4,390 | 4,310 | 4,360 | 66,400 |
| 2004/11/16 | 4,430 | 4,480 | 4,290 | 4,330 | 94,600 |
| 2004/11/15 | 4,560 | 4,630 | 4,560 | 4,580 | 41,800 |
| 2004/11/12 | 4,620 | 4,700 | 4,530 | 4,560 | 54,300 |
| 2004/11/11 | 4,800 | 4,800 | 4,740 | 4,770 | 12,700 |
| 2004/11/10 | 4,790 | 4,830 | 4,690 | 4,800 | 16,500 |
| 2004/11/09 | 4,570 | 4,800 | 4,500 | 4,760 | 17,900 |
| 2004/11/08 | 4,750 | 4,750 | 4,600 | 4,610 | 16,300 |
| 2004/11/05 | 4,750 | 4,810 | 4,600 | 4,740 | 27,200 |
| 2004/11/04 | 4,810 | 4,820 | 4,750 | 4,750 | 33,700 |
| 2004/11/02 | 4,610 | 4,740 | 4,600 | 4,740 | 35,200 |
| 2004/11/01 | 4,600 | 4,610 | 4,560 | 4,600 | 16,900 |
| 2004/10/29 | 4,600 | 4,600 | 4,460 | 4,550 | 12,700 |
| 2004/10/28 | 4,530 | 4,600 | 4,530 | 4,600 | 27,600 |
| 2004/10/27 | 4,400 | 4,550 | 4,400 | 4,520 | 21,300 |
| 2004/10/26 | 4,350 | 4,410 | 4,350 | 4,350 | 18,900 |
| 2004/10/25 | 4,450 | 4,450 | 4,350 | 4,360 | 29,900 |
| 2004/10/22 | 4,460 | 4,480 | 4,420 | 4,450 | 19,300 |
| 2004/10/21 | 4,510 | 4,540 | 4,460 | 4,460 | 23,800 |
| 2004/10/20 | 4,600 | 4,620 | 4,460 | 4,590 | 45,000 |
| 2004/10/19 | 4,550 | 4,620 | 4,500 | 4,590 | 38,500 |
| 2004/10/18 | 4,500 | 4,540 | 4,450 | 4,500 | 16,900 |
| 2004/10/15 | 4,500 | 4,560 | 4,440 | 4,490 | 44,000 |
| 2004/10/14 | 4,530 | 4,530 | 4,350 | 4,450 | 38,400 |
| 2004/10/13 | 4,540 | 4,590 | 4,540 | 4,550 | 2,600 |
| 2004/10/12 | 4,570 | 4,600 | 4,530 | 4,530 | 11,900 |
| 2004/10/08 | 4,600 | 4,650 | 4,600 | 4,620 | 5,300 |
| 2004/10/07 | 4,600 | 4,700 | 4,580 | 4,600 | 20,700 |
| 2004/10/06 | 4,650 | 4,720 | 4,650 | 4,650 | 15,500 |
| 2004/10/05 | 4,600 | 4,660 | 4,580 | 4,600 | 33,700 |
| 2004/10/04 | 4,590 | 4,650 | 4,520 | 4,600 | 87,300 |
| 2004/10/01 | 4,700 | 4,720 | 4,590 | 4,640 | 98,600 |
| 2004/09/30 | 4,720 | 4,860 | 4,710 | 4,710 | 15,500 |
| 2004/09/29 | 4,800 | 4,800 | 4,700 | 4,700 | 18,200 |
| 2004/09/28 | 4,800 | 4,830 | 4,750 | 4,800 | 18,100 |
| 2004/09/27 | 4,800 | 4,840 | 4,800 | 4,840 | 8,700 |
| 2004/09/24 | 4,860 | 4,860 | 4,800 | 4,850 | 22,600 |
| 2004/09/22 | 4,820 | 4,870 | 4,790 | 4,860 | 23,000 |
| 2004/09/21 | 5,000 | 5,000 | 4,890 | 4,890 | 24,400 |
| 2004/09/17 | 4,910 | 5,000 | 4,850 | 5,000 | 21,400 |
| 2004/09/16 | 4,800 | 4,960 | 4,750 | 4,900 | 49,900 |
| 2004/09/15 | 4,760 | 4,800 | 4,760 | 4,770 | 26,600 |
| 2004/09/14 | 4,800 | 4,820 | 4,760 | 4,810 | 22,500 |
| 2004/09/13 | 4,800 | 4,840 | 4,790 | 4,800 | 19,400 |
| 2004/09/10 | 4,800 | 4,860 | 4,760 | 4,820 | 46,900 |
| 2004/09/09 | 4,780 | 4,820 | 4,760 | 4,790 | 25,100 |
| 2004/09/08 | 4,830 | 4,840 | 4,800 | 4,810 | 22,200 |
| 2004/09/07 | 4,850 | 4,890 | 4,800 | 4,870 | 14,600 |
| 2004/09/06 | 4,810 | 4,880 | 4,800 | 4,880 | 31,600 |
| 2004/09/03 | 4,850 | 4,850 | 4,800 | 4,810 | 30,100 |
| 2004/09/02 | 4,840 | 4,880 | 4,800 | 4,840 | 31,300 |
| 2004/09/01 | 4,810 | 4,880 | 4,800 | 4,860 | 52,100 |
| 2004/08/31 | 4,840 | 4,850 | 4,770 | 4,810 | 34,500 |
| 2004/08/30 | 4,780 | 4,840 | 4,770 | 4,820 | 22,600 |
| 2004/08/27 | 4,760 | 4,820 | 4,760 | 4,780 | 52,100 |
| 2004/08/26 | 4,760 | 4,800 | 4,760 | 4,770 | 57,000 |
| 2004/08/25 | 4,770 | 4,780 | 4,740 | 4,770 | 25,700 |
| 2004/08/24 | 4,740 | 4,770 | 4,730 | 4,770 | 18,900 |
| 2004/08/23 | 4,710 | 4,760 | 4,700 | 4,740 | 22,100 |
| 2004/08/20 | 4,790 | 4,800 | 4,720 | 4,740 | 5,200 |
| 2004/08/19 | 4,720 | 4,800 | 4,710 | 4,800 | 40,200 |
| 2004/08/18 | 4,750 | 4,750 | 4,640 | 4,670 | 38,500 |
| 2004/08/17 | 4,700 | 4,800 | 4,690 | 4,760 | 44,500 |
| 2004/08/16 | 4,720 | 4,770 | 4,640 | 4,750 | 56,500 |
| 2004/08/13 | 4,900 | 4,910 | 4,770 | 4,820 | 50,100 |
| 2004/08/12 | 4,990 | 5,000 | 4,950 | 4,950 | 37,900 |
| 2004/08/11 | 5,050 | 5,050 | 4,950 | 5,000 | 93,100 |
| 2004/08/10 | 5,080 | 5,120 | 5,080 | 5,090 | 38,300 |
| 2004/08/09 | 5,060 | 5,100 | 5,020 | 5,090 | 21,800 |
| 2004/08/06 | 5,090 | 5,100 | 5,030 | 5,100 | 60,100 |
| 2004/08/05 | 5,050 | 5,050 | 4,980 | 4,990 | 26,300 |
| 2004/08/04 | 5,000 | 5,050 | 4,980 | 5,020 | 24,800 |
| 2004/08/03 | 5,000 | 5,060 | 4,980 | 5,060 | 31,600 |
| 2004/08/02 | 4,990 | 5,030 | 4,980 | 5,000 | 65,400 |
| 2004/07/30 | 4,920 | 5,030 | 4,880 | 5,030 | 29,700 |
| 2004/07/29 | 4,760 | 4,930 | 4,740 | 4,880 | 22,200 |
| 2004/07/28 | 4,900 | 4,900 | 4,730 | 4,760 | 17,700 |
| 2004/07/27 | 4,730 | 4,800 | 4,680 | 4,740 | 27,800 |
| 2004/07/26 | 4,980 | 4,980 | 4,840 | 4,880 | 20,800 |
| 2004/07/23 | 5,000 | 5,050 | 4,910 | 5,050 | 39,200 |
| 2004/07/22 | 5,140 | 5,140 | 5,030 | 5,100 | 26,200 |
| 2004/07/21 | 5,000 | 5,150 | 4,990 | 5,150 | 31,500 |
| 2004/07/20 | 5,100 | 5,100 | 4,930 | 4,970 | 54,400 |
| 2004/07/16 | 5,040 | 5,150 | 4,980 | 5,100 | 34,000 |
| 2004/07/15 | 5,160 | 5,160 | 4,950 | 5,030 | 45,500 |
| 2004/07/14 | 5,150 | 5,280 | 5,130 | 5,200 | 87,000 |
| 2004/07/13 | 5,010 | 5,030 | 4,980 | 5,030 | 75,300 |
| 2004/07/12 | 5,010 | 5,180 | 4,960 | 5,160 | 158,700 |
| 2004/07/09 | 4,500 | 4,810 | 4,500 | 4,810 | 76,700 |
| 2004/07/08 | 4,390 | 4,480 | 4,390 | 4,410 | 19,000 |
| 2004/07/07 | 4,410 | 4,470 | 4,410 | 4,430 | 12,500 |
| 2004/07/06 | 4,500 | 4,550 | 4,450 | 4,460 | 23,600 |
| 2004/07/05 | 4,450 | 4,600 | 4,420 | 4,590 | 71,800 |
| 2004/07/02 | 4,500 | 4,580 | 4,470 | 4,520 | 35,500 |
| 2004/07/01 | 4,680 | 4,680 | 4,580 | 4,580 | 5,700 |
| 2004/06/30 | 4,440 | 4,600 | 4,440 | 4,580 | 11,300 |
| 2004/06/29 | 4,430 | 4,520 | 4,420 | 4,420 | 23,700 |
| 2004/06/28 | 4,500 | 4,530 | 4,400 | 4,460 | 25,500 |
| 2004/06/25 | 4,490 | 4,490 | 4,430 | 4,460 | 32,700 |
| 2004/06/24 | 4,460 | 4,550 | 4,440 | 4,440 | 33,500 |
| 2004/06/23 | 4,490 | 4,500 | 4,410 | 4,410 | 25,800 |
| 2004/06/22 | 4,420 | 4,480 | 4,370 | 4,440 | 95,900 |
| 2004/06/21 | 4,610 | 4,620 | 4,520 | 4,520 | 22,700 |
| 2004/06/18 | 4,520 | 4,650 | 4,520 | 4,610 | 53,100 |
| 2004/06/17 | 4,530 | 4,600 | 4,530 | 4,560 | 28,500 |
| 2004/06/16 | 4,560 | 4,610 | 4,500 | 4,520 | 32,900 |
| 2004/06/15 | 4,580 | 4,620 | 4,470 | 4,510 | 27,600 |
| 2004/06/14 | 4,680 | 4,730 | 4,620 | 4,620 | 25,200 |
| 2004/06/11 | 4,690 | 4,700 | 4,590 | 4,680 | 48,100 |
| 2004/06/10 | 4,540 | 4,670 | 4,530 | 4,670 | 13,100 |
| 2004/06/09 | 4,650 | 4,660 | 4,570 | 4,640 | 14,200 |
| 2004/06/08 | 4,650 | 4,650 | 4,550 | 4,620 | 10,600 |
| 2004/06/07 | 4,560 | 4,660 | 4,560 | 4,600 | 19,700 |
| 2004/06/04 | 4,540 | 4,550 | 4,460 | 4,510 | 10,100 |
| 2004/06/03 | 4,610 | 4,670 | 4,510 | 4,640 | 54,000 |
| 2004/06/02 | 4,400 | 4,620 | 4,400 | 4,510 | 45,800 |
| 2004/06/01 | 4,280 | 4,420 | 4,280 | 4,380 | 37,600 |
| 2004/05/31 | 4,390 | 4,400 | 4,270 | 4,270 | 13,900 |
| 2004/05/28 | 4,280 | 4,380 | 4,280 | 4,340 | 23,600 |
| 2004/05/27 | 4,280 | 4,320 | 4,270 | 4,270 | 20,100 |
| 2004/05/26 | 4,310 | 4,330 | 4,250 | 4,250 | 40,100 |
| 2004/05/25 | 4,280 | 4,340 | 4,230 | 4,280 | 58,500 |
| 2004/05/24 | 4,380 | 4,380 | 4,260 | 4,270 | 82,000 |
| 2004/05/21 | 4,300 | 4,390 | 4,280 | 4,380 | 25,500 |
| 2004/05/20 | 4,280 | 4,370 | 4,250 | 4,350 | 30,100 |
| 2004/05/19 | 4,100 | 4,260 | 4,100 | 4,260 | 21,500 |
| 2004/05/18 | 4,070 | 4,140 | 3,930 | 4,000 | 55,600 |
| 2004/05/17 | 4,060 | 4,140 | 4,060 | 4,110 | 50,900 |
| 2004/05/14 | 4,060 | 4,110 | 4,050 | 4,090 | 38,800 |
| 2004/05/13 | 4,180 | 4,230 | 4,070 | 4,080 | 52,800 |
| 2004/05/12 | 4,100 | 4,160 | 4,050 | 4,080 | 51,700 |
| 2004/05/11 | 4,030 | 4,100 | 3,980 | 4,060 | 89,400 |
| 2004/05/10 | 4,290 | 4,290 | 4,150 | 4,180 | 43,400 |
| 2004/05/07 | 4,450 | 4,460 | 4,340 | 4,340 | 8,500 |
| 2004/05/06 | 4,350 | 4,480 | 4,320 | 4,450 | 54,600 |
| 2004/04/30 | 4,400 | 4,440 | 4,330 | 4,420 | 30,200 |
| 2004/04/28 | 4,400 | 4,490 | 4,400 | 4,480 | 23,200 |
| 2004/04/27 | 4,470 | 4,470 | 4,410 | 4,420 | 38,500 |
| 2004/04/26 | 4,530 | 4,530 | 4,470 | 4,470 | 29,300 |
| 2004/04/23 | 4,560 | 4,600 | 4,540 | 4,550 | 19,800 |
| 2004/04/22 | 4,610 | 4,690 | 4,550 | 4,550 | 47,600 |
| 2004/04/21 | 4,600 | 4,670 | 4,520 | 4,600 | 44,400 |
| 2004/04/20 | 4,550 | 4,680 | 4,510 | 4,670 | 15,400 |
| 2004/04/19 | 4,730 | 4,740 | 4,550 | 4,550 | 16,600 |
| 2004/04/16 | 4,500 | 4,780 | 4,500 | 4,680 | 27,900 |
| 2004/04/15 | 4,610 | 4,700 | 4,480 | 4,500 | 28,000 |
| 2004/04/14 | 4,600 | 4,600 | 4,520 | 4,560 | 32,700 |
| 2004/04/13 | 4,650 | 4,660 | 4,590 | 4,610 | 24,100 |
| 2004/04/12 | 4,560 | 4,730 | 4,560 | 4,680 | 17,000 |
| 2004/04/09 | 4,690 | 4,690 | 4,600 | 4,620 | 23,600 |
| 2004/04/08 | 4,750 | 4,770 | 4,650 | 4,720 | 20,900 |
| 2004/04/07 | 4,840 | 4,920 | 4,840 | 4,850 | 33,600 |
| 2004/04/06 | 4,730 | 4,980 | 4,730 | 4,900 | 109,800 |
| 2004/04/05 | 4,650 | 4,730 | 4,590 | 4,680 | 103,300 |
| 2004/04/02 | 4,520 | 4,580 | 4,510 | 4,560 | 63,800 |
| 2004/04/01 | 4,420 | 4,530 | 4,420 | 4,490 | 73,400 |
| 2004/03/31 | 4,410 | 4,410 | 4,310 | 4,390 | 17,700 |
| 2004/03/30 | 4,360 | 4,400 | 4,310 | 4,360 | 39,300 |
| 2004/03/29 | 4,460 | 4,480 | 4,320 | 4,330 | 34,300 |
| 2004/03/26 | 4,390 | 4,460 | 4,280 | 4,410 | 35,200 |
| 2004/03/25 | 4,300 | 4,350 | 4,280 | 4,300 | 31,500 |
| 2004/03/24 | 4,210 | 4,320 | 4,210 | 4,250 | 36,700 |
| 2004/03/23 | 4,270 | 4,270 | 4,110 | 4,110 | 53,100 |
| 2004/03/22 | 4,320 | 4,360 | 4,300 | 4,300 | 27,600 |
| 2004/03/19 | 4,380 | 4,400 | 4,320 | 4,320 | 19,900 |
| 2004/03/18 | 4,430 | 4,480 | 4,380 | 4,420 | 24,000 |
| 2004/03/17 | 4,400 | 4,450 | 4,380 | 4,430 | 13,900 |
| 2004/03/16 | 4,500 | 4,500 | 4,370 | 4,400 | 26,100 |
| 2004/03/15 | 4,370 | 4,500 | 4,370 | 4,470 | 70,200 |
| 2004/03/12 | 4,300 | 4,340 | 4,250 | 4,250 | 73,200 |
| 2004/03/11 | 4,360 | 4,430 | 4,340 | 4,350 | 62,900 |
| 2004/03/10 | 4,440 | 4,510 | 4,350 | 4,380 | 89,000 |
| 2004/03/09 | 4,460 | 4,460 | 4,400 | 4,410 | 33,500 |
| 2004/03/08 | 4,540 | 4,550 | 4,480 | 4,480 | 39,400 |
| 2004/03/05 | 4,600 | 4,610 | 4,590 | 4,600 | 47,300 |
| 2004/03/04 | 4,590 | 4,630 | 4,500 | 4,550 | 43,100 |
| 2004/03/03 | 4,490 | 4,560 | 4,450 | 4,550 | 77,700 |
| 2004/03/02 | 4,530 | 4,570 | 4,400 | 4,490 | 77,900 |
| 2004/03/01 | 4,570 | 4,580 | 4,510 | 4,510 | 36,000 |
| 2004/02/27 | 4,590 | 4,600 | 4,470 | 4,600 | 53,500 |
| 2004/02/26 | 4,600 | 4,630 | 4,560 | 4,600 | 33,200 |
| 2004/02/25 | 4,600 | 4,600 | 4,420 | 4,430 | 39,600 |
| 2004/02/24 | 4,700 | 4,750 | 4,600 | 4,600 | 33,000 |
| 2004/02/23 | 4,720 | 4,790 | 4,720 | 4,750 | 23,700 |
| 2004/02/20 | 4,780 | 4,850 | 4,770 | 4,770 | 26,400 |
| 2004/02/19 | 4,890 | 4,930 | 4,780 | 4,780 | 32,800 |
| 2004/02/18 | 5,100 | 5,120 | 4,930 | 4,950 | 41,000 |
| 2004/02/17 | 4,860 | 5,180 | 4,860 | 4,900 | 55,100 |
| 2004/02/16 | 4,730 | 4,980 | 4,730 | 4,850 | 12,900 |
| 2004/02/13 | 4,740 | 4,850 | 4,690 | 4,760 | 32,200 |
| 2004/02/12 | 4,600 | 4,730 | 4,600 | 4,700 | 39,900 |
| 2004/02/10 | 4,660 | 4,790 | 4,650 | 4,650 | 47,600 |
| 2004/02/09 | 4,760 | 4,840 | 4,750 | 4,760 | 49,100 |
| 2004/02/06 | 4,700 | 4,760 | 4,650 | 4,750 | 48,200 |
| 2004/02/05 | 4,650 | 4,800 | 4,640 | 4,750 | 84,500 |
| 2004/02/04 | 5,030 | 5,120 | 4,600 | 4,650 | 148,000 |
| 2004/02/03 | 4,940 | 5,230 | 4,900 | 5,130 | 111,800 |
| 2004/02/02 | 4,850 | 4,950 | 4,840 | 4,950 | 37,800 |
| 2004/01/30 | 4,760 | 4,950 | 4,760 | 4,840 | 89,600 |
| 2004/01/29 | 4,790 | 4,930 | 4,700 | 4,750 | 90,700 |
| 2004/01/28 | 4,710 | 4,760 | 4,590 | 4,670 | 140,000 |
| 2004/01/27 | 4,780 | 4,950 | 4,780 | 4,810 | 306,900 |
| 2004/01/26 | 4,720 | 4,850 | 4,700 | 4,780 | 589,400 |
| 2004/01/23 | 4,390 | 4,640 | 4,350 | 4,620 | 198,400 |
| 2004/01/22 | 4,500 | 4,530 | 4,380 | 4,410 | 45,500 |
| 2004/01/21 | 4,470 | 4,590 | 4,450 | 4,510 | 108,300 |
| 2004/01/20 | 4,550 | 4,560 | 4,460 | 4,520 | 88,500 |
| 2004/01/19 | 4,410 | 4,700 | 4,400 | 4,590 | 272,800 |
| 2004/01/16 | 4,370 | 4,400 | 4,350 | 4,400 | 58,100 |
| 2004/01/15 | 4,390 | 4,420 | 4,360 | 4,370 | 84,900 |
| 2004/01/14 | 4,340 | 4,430 | 4,340 | 4,390 | 118,700 |
| 2004/01/13 | 4,400 | 4,400 | 4,320 | 4,340 | 135,200 |
| 2004/01/09 | 4,360 | 4,420 | 4,360 | 4,380 | 100,300 |
| 2004/01/08 | 4,410 | 4,410 | 4,330 | 4,370 | 53,800 |
| 2004/01/07 | 4,400 | 4,460 | 4,350 | 4,400 | 186,800 |
| 2004/01/06 | 4,330 | 4,370 | 4,300 | 4,350 | 174,900 |
| 2004/01/05 | 4,210 | 4,330 | 4,210 | 4,280 | 28,700 |