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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,640 | 3,650 | 3,580 | 3,580 | 22,600 |
| 2005/12/29 | 3,700 | 3,700 | 3,640 | 3,640 | 16,100 |
| 2005/12/28 | 3,590 | 3,660 | 3,590 | 3,650 | 28,200 |
| 2005/12/27 | 3,660 | 3,660 | 3,600 | 3,640 | 55,900 |
| 2005/12/26 | 3,680 | 3,720 | 3,650 | 3,670 | 49,900 |
| 2005/12/22 | 3,700 | 3,700 | 3,630 | 3,680 | 45,800 |
| 2005/12/21 | 3,630 | 3,680 | 3,600 | 3,670 | 74,200 |
| 2005/12/20 | 3,580 | 3,620 | 3,540 | 3,560 | 110,300 |
| 2005/12/19 | 3,610 | 3,610 | 3,560 | 3,610 | 73,500 |
| 2005/12/16 | 3,560 | 3,640 | 3,560 | 3,610 | 83,000 |
| 2005/12/15 | 3,560 | 3,580 | 3,540 | 3,540 | 41,200 |
| 2005/12/14 | 3,620 | 3,650 | 3,590 | 3,600 | 64,200 |
| 2005/12/13 | 3,630 | 3,650 | 3,590 | 3,610 | 100,600 |
| 2005/12/12 | 3,720 | 3,750 | 3,620 | 3,630 | 57,500 |
| 2005/12/09 | 3,660 | 3,730 | 3,650 | 3,710 | 95,400 |
| 2005/12/08 | 3,660 | 3,720 | 3,650 | 3,710 | 82,200 |
| 2005/12/07 | 3,620 | 3,680 | 3,620 | 3,650 | 33,900 |
| 2005/12/06 | 3,680 | 3,690 | 3,650 | 3,650 | 27,500 |
| 2005/12/05 | 3,610 | 3,770 | 3,600 | 3,720 | 125,000 |
| 2005/12/02 | 3,680 | 3,700 | 3,590 | 3,630 | 87,400 |
| 2005/12/01 | 3,710 | 3,740 | 3,680 | 3,730 | 39,000 |
| 2005/11/30 | 3,760 | 3,760 | 3,710 | 3,760 | 29,700 |
| 2005/11/29 | 3,750 | 3,770 | 3,730 | 3,760 | 30,500 |
| 2005/11/28 | 3,790 | 3,790 | 3,710 | 3,750 | 41,100 |
| 2005/11/25 | 3,760 | 3,800 | 3,760 | 3,780 | 38,400 |
| 2005/11/24 | 3,810 | 3,810 | 3,740 | 3,760 | 25,300 |
| 2005/11/22 | 3,780 | 3,830 | 3,770 | 3,810 | 41,400 |
| 2005/11/21 | 3,730 | 3,810 | 3,730 | 3,770 | 49,700 |
| 2005/11/18 | 3,690 | 3,740 | 3,680 | 3,730 | 33,100 |
| 2005/11/17 | 3,680 | 3,700 | 3,620 | 3,680 | 22,700 |
| 2005/11/16 | 3,590 | 3,700 | 3,580 | 3,690 | 82,200 |
| 2005/11/15 | 3,650 | 3,660 | 3,610 | 3,640 | 26,900 |
| 2005/11/14 | 3,630 | 3,670 | 3,610 | 3,650 | 41,500 |
| 2005/11/11 | 3,680 | 3,690 | 3,620 | 3,670 | 73,700 |
| 2005/11/10 | 3,500 | 3,730 | 3,500 | 3,680 | 249,700 |
| 2005/11/09 | 3,490 | 3,500 | 3,410 | 3,480 | 28,700 |
| 2005/11/08 | 3,500 | 3,520 | 3,460 | 3,500 | 78,300 |
| 2005/11/07 | 3,430 | 3,460 | 3,380 | 3,460 | 64,000 |
| 2005/11/04 | 3,400 | 3,450 | 3,370 | 3,430 | 82,400 |
| 2005/11/02 | 3,420 | 3,450 | 3,370 | 3,400 | 72,600 |
| 2005/11/01 | 3,430 | 3,450 | 3,430 | 3,450 | 19,800 |
| 2005/10/31 | 3,440 | 3,480 | 3,410 | 3,480 | 25,700 |
| 2005/10/28 | 3,480 | 3,480 | 3,360 | 3,400 | 64,100 |
| 2005/10/27 | 3,380 | 3,490 | 3,380 | 3,490 | 57,700 |
| 2005/10/26 | 3,490 | 3,510 | 3,370 | 3,400 | 69,500 |
| 2005/10/25 | 3,530 | 3,540 | 3,460 | 3,480 | 48,800 |
| 2005/10/24 | 3,490 | 3,530 | 3,440 | 3,480 | 85,900 |
| 2005/10/21 | 3,410 | 3,510 | 3,360 | 3,480 | 87,700 |
| 2005/10/20 | 3,370 | 3,420 | 3,360 | 3,390 | 89,200 |
| 2005/10/19 | 3,350 | 3,380 | 3,320 | 3,360 | 118,700 |
| 2005/10/18 | 3,420 | 3,450 | 3,360 | 3,360 | 89,300 |
| 2005/10/17 | 3,370 | 3,460 | 3,370 | 3,420 | 117,100 |
| 2005/10/14 | 3,460 | 3,460 | 3,360 | 3,360 | 95,400 |
| 2005/10/13 | 3,400 | 3,470 | 3,380 | 3,450 | 122,300 |
| 2005/10/12 | 3,540 | 3,540 | 3,370 | 3,370 | 117,900 |
| 2005/10/11 | 3,450 | 3,450 | 3,330 | 3,410 | 145,800 |
| 2005/10/07 | 3,530 | 3,550 | 3,500 | 3,500 | 87,300 |
| 2005/10/06 | 3,550 | 3,590 | 3,540 | 3,550 | 106,100 |
| 2005/10/05 | 3,590 | 3,620 | 3,570 | 3,590 | 91,300 |
| 2005/10/04 | 3,560 | 3,590 | 3,500 | 3,580 | 115,500 |
| 2005/10/03 | 3,550 | 3,570 | 3,440 | 3,570 | 100,900 |
| 2005/09/30 | 3,520 | 3,550 | 3,450 | 3,540 | 172,400 |
| 2005/09/29 | 3,480 | 3,530 | 3,470 | 3,510 | 107,900 |
| 2005/09/28 | 3,480 | 3,510 | 3,440 | 3,500 | 130,900 |
| 2005/09/27 | 3,450 | 3,470 | 3,420 | 3,430 | 85,500 |
| 2005/09/26 | 3,400 | 3,420 | 3,350 | 3,410 | 43,900 |
| 2005/09/22 | 3,330 | 3,380 | 3,300 | 3,370 | 62,800 |
| 2005/09/21 | 3,280 | 3,330 | 3,280 | 3,320 | 74,600 |
| 2005/09/20 | 3,330 | 3,330 | 3,250 | 3,290 | 90,800 |
| 2005/09/16 | 3,370 | 3,370 | 3,310 | 3,320 | 79,700 |
| 2005/09/15 | 3,390 | 3,400 | 3,340 | 3,340 | 55,700 |
| 2005/09/14 | 3,310 | 3,450 | 3,310 | 3,420 | 152,400 |
| 2005/09/13 | 3,360 | 3,360 | 3,300 | 3,310 | 44,800 |
| 2005/09/12 | 3,380 | 3,390 | 3,340 | 3,350 | 37,000 |
| 2005/09/09 | 3,370 | 3,380 | 3,320 | 3,330 | 135,300 |
| 2005/09/08 | 3,400 | 3,410 | 3,350 | 3,360 | 37,600 |
| 2005/09/07 | 3,410 | 3,420 | 3,400 | 3,400 | 28,300 |
| 2005/09/06 | 3,390 | 3,420 | 3,380 | 3,380 | 32,600 |
| 2005/09/05 | 3,410 | 3,410 | 3,380 | 3,380 | 21,900 |
| 2005/09/02 | 3,400 | 3,430 | 3,400 | 3,420 | 28,300 |
| 2005/09/01 | 3,400 | 3,430 | 3,390 | 3,390 | 32,800 |
| 2005/08/31 | 3,400 | 3,440 | 3,400 | 3,400 | 31,500 |
| 2005/08/30 | 3,400 | 3,420 | 3,380 | 3,390 | 30,800 |
| 2005/08/29 | 3,400 | 3,410 | 3,390 | 3,390 | 29,800 |
| 2005/08/26 | 3,390 | 3,410 | 3,390 | 3,400 | 15,900 |
| 2005/08/25 | 3,400 | 3,400 | 3,350 | 3,350 | 28,700 |
| 2005/08/24 | 3,390 | 3,450 | 3,380 | 3,410 | 54,400 |
| 2005/08/23 | 3,370 | 3,390 | 3,360 | 3,370 | 37,300 |
| 2005/08/22 | 3,370 | 3,370 | 3,360 | 3,370 | 30,500 |
| 2005/08/19 | 3,380 | 3,400 | 3,370 | 3,370 | 28,500 |
| 2005/08/18 | 3,400 | 3,410 | 3,380 | 3,380 | 34,900 |
| 2005/08/17 | 3,380 | 3,400 | 3,380 | 3,380 | 41,900 |
| 2005/08/16 | 3,370 | 3,380 | 3,360 | 3,380 | 45,500 |
| 2005/08/15 | 3,360 | 3,400 | 3,340 | 3,340 | 35,900 |
| 2005/08/12 | 3,400 | 3,420 | 3,360 | 3,360 | 19,100 |
| 2005/08/11 | 3,390 | 3,410 | 3,380 | 3,390 | 40,300 |
| 2005/08/10 | 3,400 | 3,450 | 3,350 | 3,380 | 75,000 |
| 2005/08/09 | 3,420 | 3,440 | 3,390 | 3,420 | 39,200 |
| 2005/08/08 | 3,370 | 3,390 | 3,320 | 3,370 | 77,300 |
| 2005/08/05 | 3,400 | 3,410 | 3,340 | 3,370 | 64,000 |
| 2005/08/04 | 3,450 | 3,470 | 3,380 | 3,410 | 59,900 |
| 2005/08/03 | 3,430 | 3,470 | 3,430 | 3,450 | 50,600 |
| 2005/08/02 | 3,470 | 3,500 | 3,420 | 3,470 | 65,900 |
| 2005/08/01 | 3,490 | 3,510 | 3,470 | 3,470 | 31,700 |
| 2005/07/29 | 3,520 | 3,530 | 3,480 | 3,490 | 41,500 |
| 2005/07/28 | 3,500 | 3,510 | 3,470 | 3,480 | 60,000 |
| 2005/07/27 | 3,460 | 3,480 | 3,450 | 3,470 | 40,600 |
| 2005/07/26 | 3,460 | 3,470 | 3,440 | 3,460 | 26,500 |
| 2005/07/25 | 3,460 | 3,470 | 3,440 | 3,460 | 67,500 |
| 2005/07/22 | 3,460 | 3,470 | 3,440 | 3,460 | 36,900 |
| 2005/07/21 | 3,480 | 3,480 | 3,450 | 3,450 | 33,700 |
| 2005/07/20 | 3,450 | 3,480 | 3,440 | 3,480 | 25,800 |
| 2005/07/19 | 3,450 | 3,460 | 3,440 | 3,460 | 25,300 |
| 2005/07/15 | 3,450 | 3,470 | 3,450 | 3,450 | 30,200 |
| 2005/07/14 | 3,420 | 3,460 | 3,390 | 3,440 | 29,300 |
| 2005/07/13 | 3,430 | 3,440 | 3,400 | 3,420 | 45,400 |
| 2005/07/12 | 3,490 | 3,490 | 3,420 | 3,420 | 41,100 |
| 2005/07/11 | 3,480 | 3,490 | 3,460 | 3,490 | 21,900 |
| 2005/07/08 | 3,430 | 3,470 | 3,410 | 3,440 | 27,000 |
| 2005/07/07 | 3,490 | 3,490 | 3,440 | 3,440 | 19,800 |
| 2005/07/06 | 3,500 | 3,500 | 3,460 | 3,460 | 44,900 |
| 2005/07/05 | 3,530 | 3,550 | 3,500 | 3,500 | 45,500 |
| 2005/07/04 | 3,570 | 3,570 | 3,510 | 3,540 | 19,400 |
| 2005/07/01 | 3,550 | 3,550 | 3,460 | 3,530 | 22,900 |
| 2005/06/30 | 3,500 | 3,530 | 3,500 | 3,520 | 25,200 |
| 2005/06/29 | 3,520 | 3,540 | 3,500 | 3,530 | 30,600 |
| 2005/06/28 | 3,520 | 3,530 | 3,500 | 3,520 | 32,200 |
| 2005/06/27 | 3,550 | 3,560 | 3,490 | 3,500 | 49,400 |
| 2005/06/24 | 3,550 | 3,560 | 3,500 | 3,540 | 27,500 |
| 2005/06/23 | 3,540 | 3,560 | 3,530 | 3,550 | 25,400 |
| 2005/06/22 | 3,510 | 3,540 | 3,510 | 3,530 | 23,200 |
| 2005/06/21 | 3,510 | 3,540 | 3,510 | 3,530 | 38,800 |
| 2005/06/20 | 3,510 | 3,550 | 3,510 | 3,530 | 34,000 |
| 2005/06/17 | 3,490 | 3,550 | 3,480 | 3,500 | 60,300 |
| 2005/06/16 | 3,500 | 3,530 | 3,490 | 3,490 | 19,500 |
| 2005/06/15 | 3,480 | 3,520 | 3,480 | 3,510 | 17,200 |
| 2005/06/14 | 3,500 | 3,510 | 3,470 | 3,500 | 25,500 |
| 2005/06/13 | 3,450 | 3,480 | 3,440 | 3,480 | 14,200 |
| 2005/06/10 | 3,450 | 3,470 | 3,430 | 3,440 | 45,600 |
| 2005/06/09 | 3,450 | 3,460 | 3,400 | 3,400 | 39,900 |
| 2005/06/08 | 3,450 | 3,460 | 3,440 | 3,450 | 22,700 |
| 2005/06/07 | 3,460 | 3,460 | 3,430 | 3,460 | 36,800 |
| 2005/06/06 | 3,450 | 3,460 | 3,430 | 3,440 | 32,500 |
| 2005/06/03 | 3,450 | 3,450 | 3,420 | 3,440 | 32,800 |
| 2005/06/02 | 3,490 | 3,490 | 3,420 | 3,450 | 95,500 |
| 2005/06/01 | 3,430 | 3,480 | 3,430 | 3,480 | 59,900 |
| 2005/05/31 | 3,480 | 3,480 | 3,420 | 3,420 | 35,500 |
| 2005/05/30 | 3,420 | 3,490 | 3,420 | 3,470 | 50,000 |
| 2005/05/27 | 3,450 | 3,560 | 3,380 | 3,400 | 71,800 |
| 2005/05/26 | 3,400 | 3,470 | 3,390 | 3,470 | 57,900 |
| 2005/05/25 | 3,490 | 3,490 | 3,400 | 3,400 | 61,000 |
| 2005/05/24 | 3,510 | 3,530 | 3,450 | 3,490 | 82,500 |
| 2005/05/23 | 3,510 | 3,560 | 3,490 | 3,530 | 57,900 |
| 2005/05/20 | 3,400 | 3,650 | 3,400 | 3,580 | 128,400 |
| 2005/05/19 | 3,360 | 3,490 | 3,320 | 3,380 | 114,100 |
| 2005/05/18 | 3,380 | 3,390 | 3,350 | 3,360 | 91,400 |
| 2005/05/17 | 3,450 | 3,450 | 3,380 | 3,400 | 78,700 |
| 2005/05/16 | 3,400 | 3,480 | 3,400 | 3,430 | 61,900 |
| 2005/05/13 | 3,470 | 3,470 | 3,370 | 3,400 | 24,100 |
| 2005/05/12 | 3,410 | 3,420 | 3,360 | 3,420 | 31,300 |
| 2005/05/11 | 3,490 | 3,490 | 3,390 | 3,420 | 72,600 |
| 2005/05/10 | 3,460 | 3,470 | 3,420 | 3,450 | 22,500 |
| 2005/05/09 | 3,490 | 3,490 | 3,420 | 3,440 | 19,400 |
| 2005/05/06 | 3,400 | 3,420 | 3,380 | 3,400 | 16,100 |
| 2005/05/02 | 3,380 | 3,380 | 3,350 | 3,370 | 25,100 |
| 2005/04/28 | 3,390 | 3,390 | 3,320 | 3,330 | 35,700 |
| 2005/04/27 | 3,400 | 3,400 | 3,330 | 3,350 | 28,200 |
| 2005/04/26 | 3,390 | 3,440 | 3,370 | 3,400 | 46,600 |
| 2005/04/25 | 3,490 | 3,490 | 3,350 | 3,360 | 78,000 |
| 2005/04/22 | 3,430 | 3,490 | 3,390 | 3,490 | 51,300 |
| 2005/04/21 | 3,410 | 3,430 | 3,330 | 3,400 | 59,200 |
| 2005/04/20 | 3,380 | 3,490 | 3,380 | 3,460 | 74,800 |
| 2005/04/19 | 3,360 | 3,470 | 3,320 | 3,350 | 73,400 |
| 2005/04/18 | 3,490 | 3,490 | 3,340 | 3,390 | 61,800 |
| 2005/04/15 | 3,530 | 3,530 | 3,500 | 3,510 | 36,400 |
| 2005/04/14 | 3,520 | 3,560 | 3,510 | 3,550 | 29,000 |
| 2005/04/13 | 3,580 | 3,580 | 3,540 | 3,550 | 30,800 |
| 2005/04/12 | 3,650 | 3,650 | 3,510 | 3,550 | 145,000 |
| 2005/04/11 | 3,650 | 3,670 | 3,640 | 3,660 | 50,000 |
| 2005/04/08 | 3,620 | 3,650 | 3,610 | 3,650 | 75,700 |
| 2005/04/07 | 3,610 | 3,650 | 3,600 | 3,630 | 78,200 |
| 2005/04/06 | 3,600 | 3,610 | 3,570 | 3,600 | 52,300 |
| 2005/04/05 | 3,700 | 3,710 | 3,510 | 3,550 | 114,900 |
| 2005/04/04 | 3,700 | 3,730 | 3,690 | 3,700 | 61,000 |
| 2005/04/01 | 3,720 | 3,720 | 3,650 | 3,670 | 79,100 |
| 2005/03/31 | 3,710 | 3,740 | 3,650 | 3,740 | 45,400 |
| 2005/03/30 | 3,620 | 3,730 | 3,620 | 3,710 | 108,200 |
| 2005/03/29 | 3,790 | 3,790 | 3,570 | 3,620 | 76,600 |
| 2005/03/28 | 3,680 | 3,840 | 3,640 | 3,840 | 31,600 |
| 2005/03/28 | 1 -> 1.20 分割 | ||||
| 2005/03/25 | 4,230 | 4,260 | 4,230 | 4,250 | 30,300 |
| 2005/03/24 | 4,220 | 4,230 | 4,200 | 4,220 | 46,600 |
| 2005/03/23 | 4,210 | 4,230 | 4,200 | 4,210 | 42,000 |
| 2005/03/22 | 4,210 | 4,250 | 4,200 | 4,250 | 119,500 |
| 2005/03/18 | 4,250 | 4,250 | 4,190 | 4,200 | 68,600 |
| 2005/03/17 | 4,240 | 4,250 | 4,170 | 4,200 | 68,200 |
| 2005/03/16 | 4,350 | 4,360 | 4,230 | 4,250 | 84,500 |
| 2005/03/15 | 4,330 | 4,340 | 4,210 | 4,250 | 93,000 |
| 2005/03/14 | 4,330 | 4,390 | 4,330 | 4,340 | 21,600 |
| 2005/03/11 | 4,380 | 4,390 | 4,320 | 4,330 | 151,300 |
| 2005/03/10 | 4,270 | 4,360 | 4,270 | 4,330 | 61,400 |
| 2005/03/09 | 4,280 | 4,320 | 4,260 | 4,280 | 50,700 |
| 2005/03/08 | 4,270 | 4,360 | 4,240 | 4,330 | 80,900 |
| 2005/03/07 | 4,240 | 4,240 | 4,180 | 4,200 | 124,100 |
| 2005/03/04 | 4,190 | 4,250 | 4,170 | 4,240 | 62,800 |
| 2005/03/03 | 4,210 | 4,230 | 4,180 | 4,200 | 51,100 |
| 2005/03/02 | 4,280 | 4,310 | 4,230 | 4,260 | 71,100 |
| 2005/03/01 | 4,220 | 4,230 | 4,190 | 4,230 | 63,300 |
| 2005/02/28 | 4,200 | 4,220 | 4,170 | 4,210 | 28,800 |
| 2005/02/25 | 4,120 | 4,170 | 4,100 | 4,160 | 36,100 |
| 2005/02/24 | 4,050 | 4,110 | 4,050 | 4,100 | 48,700 |
| 2005/02/23 | 4,050 | 4,100 | 4,020 | 4,090 | 48,300 |
| 2005/02/22 | 4,050 | 4,080 | 4,050 | 4,060 | 28,800 |
| 2005/02/21 | 4,100 | 4,100 | 4,030 | 4,060 | 14,600 |
| 2005/02/18 | 4,020 | 4,100 | 3,980 | 4,070 | 137,600 |
| 2005/02/17 | 4,130 | 4,140 | 4,030 | 4,060 | 59,500 |
| 2005/02/16 | 4,040 | 4,130 | 4,030 | 4,130 | 127,400 |
| 2005/02/15 | 4,150 | 4,150 | 4,010 | 4,010 | 73,600 |
| 2005/02/14 | 4,250 | 4,250 | 4,140 | 4,140 | 66,400 |
| 2005/02/10 | 4,250 | 4,260 | 4,210 | 4,250 | 37,500 |
| 2005/02/09 | 4,290 | 4,290 | 4,200 | 4,230 | 29,400 |
| 2005/02/08 | 4,350 | 4,380 | 4,320 | 4,350 | 34,200 |
| 2005/02/07 | 4,330 | 4,340 | 4,280 | 4,300 | 14,600 |
| 2005/02/04 | 4,280 | 4,350 | 4,190 | 4,320 | 55,500 |
| 2005/02/03 | 4,260 | 4,270 | 4,220 | 4,250 | 39,100 |
| 2005/02/02 | 4,280 | 4,280 | 4,220 | 4,260 | 34,600 |
| 2005/02/01 | 4,200 | 4,250 | 4,190 | 4,250 | 18,800 |
| 2005/01/31 | 4,240 | 4,280 | 4,190 | 4,190 | 22,000 |
| 2005/01/28 | 4,230 | 4,240 | 4,170 | 4,230 | 21,500 |
| 2005/01/27 | 4,270 | 4,270 | 4,220 | 4,220 | 7,000 |
| 2005/01/26 | 4,260 | 4,290 | 4,250 | 4,260 | 15,600 |
| 2005/01/25 | 4,260 | 4,260 | 4,210 | 4,220 | 9,500 |
| 2005/01/24 | 4,200 | 4,300 | 4,200 | 4,260 | 11,800 |
| 2005/01/21 | 4,210 | 4,240 | 4,210 | 4,210 | 12,500 |
| 2005/01/20 | 4,300 | 4,320 | 4,200 | 4,210 | 27,600 |
| 2005/01/19 | 4,320 | 4,370 | 4,280 | 4,330 | 67,400 |
| 2005/01/18 | 4,290 | 4,300 | 4,260 | 4,290 | 36,400 |
| 2005/01/17 | 4,250 | 4,280 | 4,240 | 4,260 | 21,800 |
| 2005/01/14 | 4,200 | 4,230 | 4,180 | 4,180 | 27,000 |
| 2005/01/13 | 4,300 | 4,310 | 4,180 | 4,190 | 86,800 |
| 2005/01/12 | 4,220 | 4,290 | 4,220 | 4,260 | 85,200 |
| 2005/01/11 | 4,230 | 4,240 | 4,190 | 4,220 | 68,600 |
| 2005/01/07 | 4,220 | 4,280 | 4,130 | 4,150 | 40,300 |
| 2005/01/06 | 4,210 | 4,250 | 4,170 | 4,220 | 30,800 |
| 2005/01/05 | 4,300 | 4,300 | 4,160 | 4,160 | 52,400 |
| 2005/01/04 | 4,330 | 4,330 | 4,280 | 4,300 | 10,400 |