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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,400 | 1,447 | 1,382 | 1,438 | 38,700 |
| 2008/12/29 | 1,360 | 1,396 | 1,345 | 1,387 | 36,100 |
| 2008/12/26 | 1,330 | 1,358 | 1,330 | 1,358 | 40,800 |
| 2008/12/25 | 1,322 | 1,342 | 1,296 | 1,327 | 49,900 |
| 2008/12/24 | 1,321 | 1,345 | 1,285 | 1,321 | 95,600 |
| 2008/12/22 | 1,310 | 1,381 | 1,295 | 1,370 | 100,400 |
| 2008/12/19 | 1,444 | 1,444 | 1,294 | 1,295 | 247,500 |
| 2008/12/18 | 1,500 | 1,500 | 1,433 | 1,445 | 168,300 |
| 2008/12/17 | 1,466 | 1,497 | 1,466 | 1,495 | 100,500 |
| 2008/12/16 | 1,512 | 1,512 | 1,440 | 1,459 | 174,600 |
| 2008/12/15 | 1,483 | 1,525 | 1,461 | 1,512 | 122,200 |
| 2008/12/12 | 1,580 | 1,581 | 1,460 | 1,460 | 242,300 |
| 2008/12/11 | 1,503 | 1,595 | 1,503 | 1,595 | 216,700 |
| 2008/12/10 | 1,469 | 1,526 | 1,469 | 1,503 | 136,800 |
| 2008/12/09 | 1,526 | 1,535 | 1,455 | 1,469 | 198,200 |
| 2008/12/08 | 1,433 | 1,547 | 1,433 | 1,526 | 244,800 |
| 2008/12/05 | 1,545 | 1,545 | 1,430 | 1,433 | 236,600 |
| 2008/12/04 | 1,559 | 1,584 | 1,523 | 1,545 | 185,700 |
| 2008/12/03 | 1,521 | 1,620 | 1,516 | 1,557 | 124,300 |
| 2008/12/02 | 1,600 | 1,602 | 1,507 | 1,516 | 202,900 |
| 2008/12/01 | 1,730 | 1,740 | 1,620 | 1,625 | 171,800 |
| 2008/11/28 | 1,708 | 1,749 | 1,690 | 1,749 | 108,400 |
| 2008/11/27 | 1,632 | 1,720 | 1,632 | 1,708 | 131,300 |
| 2008/11/26 | 1,639 | 1,658 | 1,603 | 1,625 | 88,100 |
| 2008/11/25 | 1,710 | 1,710 | 1,564 | 1,639 | 266,900 |
| 2008/11/21 | 1,670 | 1,679 | 1,590 | 1,674 | 269,300 |
| 2008/11/20 | 1,760 | 1,760 | 1,643 | 1,672 | 228,000 |
| 2008/11/19 | 1,674 | 1,789 | 1,670 | 1,787 | 214,900 |
| 2008/11/18 | 1,670 | 1,670 | 1,635 | 1,644 | 198,100 |
| 2008/11/17 | 1,591 | 1,700 | 1,580 | 1,684 | 169,700 |
| 2008/11/14 | 1,628 | 1,725 | 1,585 | 1,591 | 178,500 |
| 2008/11/13 | 1,600 | 1,600 | 1,503 | 1,508 | 225,300 |
| 2008/11/12 | 1,574 | 1,626 | 1,550 | 1,618 | 193,500 |
| 2008/11/11 | 1,550 | 1,589 | 1,503 | 1,574 | 140,300 |
| 2008/11/10 | 1,412 | 1,520 | 1,390 | 1,500 | 294,900 |
| 2008/11/07 | 1,308 | 1,462 | 1,284 | 1,451 | 529,700 |
| 2008/11/06 | 1,288 | 1,288 | 1,288 | 1,288 | 96,200 |
| 2008/11/05 | 1,129 | 1,158 | 1,067 | 1,088 | 263,200 |
| 2008/11/04 | 1,129 | 1,161 | 1,073 | 1,123 | 117,500 |
| 2008/10/31 | 1,123 | 1,125 | 1,037 | 1,096 | 119,900 |
| 2008/10/30 | 1,055 | 1,113 | 1,045 | 1,113 | 141,300 |
| 2008/10/29 | 1,114 | 1,127 | 984 | 1,035 | 122,600 |
| 2008/10/28 | 924 | 1,054 | 924 | 1,054 | 144,200 |
| 2008/10/27 | 1,008 | 1,045 | 952 | 954 | 99,200 |
| 2008/10/24 | 1,133 | 1,135 | 1,019 | 1,048 | 89,300 |
| 2008/10/23 | 1,101 | 1,150 | 960 | 1,133 | 220,400 |
| 2008/10/22 | 1,146 | 1,229 | 1,126 | 1,156 | 145,500 |
| 2008/10/21 | 1,134 | 1,176 | 1,051 | 1,164 | 299,300 |
| 2008/10/20 | 1,200 | 1,219 | 1,109 | 1,181 | 160,300 |
| 2008/10/17 | 1,225 | 1,231 | 1,188 | 1,229 | 107,900 |
| 2008/10/16 | 1,179 | 1,224 | 1,120 | 1,144 | 111,700 |
| 2008/10/15 | 1,200 | 1,227 | 1,150 | 1,197 | 87,500 |
| 2008/10/14 | 1,190 | 1,231 | 1,166 | 1,230 | 94,100 |
| 2008/10/10 | 1,110 | 1,147 | 1,029 | 1,093 | 167,100 |
| 2008/10/09 | 1,104 | 1,173 | 1,065 | 1,163 | 123,600 |
| 2008/10/08 | 1,143 | 1,164 | 1,056 | 1,084 | 296,800 |
| 2008/10/07 | 1,140 | 1,168 | 1,010 | 1,168 | 318,200 |
| 2008/10/06 | 1,349 | 1,360 | 1,136 | 1,160 | 259,400 |
| 2008/10/03 | 1,473 | 1,477 | 1,316 | 1,336 | 137,700 |
| 2008/10/02 | 1,542 | 1,570 | 1,400 | 1,453 | 150,900 |
| 2008/10/01 | 1,707 | 1,729 | 1,530 | 1,542 | 160,800 |
| 2008/09/30 | 1,650 | 1,718 | 1,637 | 1,706 | 47,100 |
| 2008/09/29 | 1,698 | 1,772 | 1,682 | 1,731 | 53,800 |
| 2008/09/26 | 1,764 | 1,784 | 1,704 | 1,721 | 102,100 |
| 2008/09/25 | 1,766 | 1,808 | 1,760 | 1,781 | 58,900 |
| 2008/09/24 | 1,846 | 1,846 | 1,756 | 1,766 | 133,800 |
| 2008/09/22 | 1,963 | 2,070 | 1,790 | 1,816 | 176,800 |
| 2008/09/19 | 1,815 | 2,005 | 1,747 | 1,993 | 386,700 |
| 2008/09/18 | 1,850 | 2,100 | 1,821 | 2,005 | 131,100 |
| 2008/09/17 | 1,899 | 1,957 | 1,884 | 1,905 | 78,000 |
| 2008/09/16 | 1,834 | 1,877 | 1,772 | 1,873 | 78,800 |
| 2008/09/12 | 1,850 | 1,879 | 1,836 | 1,864 | 90,300 |
| 2008/09/11 | 1,820 | 1,851 | 1,812 | 1,831 | 34,500 |
| 2008/09/10 | 1,753 | 1,860 | 1,753 | 1,850 | 99,700 |
| 2008/09/09 | 1,767 | 1,815 | 1,750 | 1,755 | 64,000 |
| 2008/09/08 | 1,808 | 1,834 | 1,778 | 1,827 | 66,700 |
| 2008/09/05 | 1,800 | 1,800 | 1,722 | 1,748 | 79,200 |
| 2008/09/04 | 1,835 | 1,935 | 1,816 | 1,841 | 156,900 |
| 2008/09/03 | 1,874 | 1,878 | 1,804 | 1,835 | 59,300 |
| 2008/09/02 | 1,870 | 1,894 | 1,832 | 1,852 | 132,400 |
| 2008/09/01 | 1,970 | 1,985 | 1,870 | 1,874 | 87,900 |
| 2008/08/29 | 1,900 | 2,000 | 1,900 | 2,000 | 73,100 |
| 2008/08/28 | 1,886 | 1,886 | 1,850 | 1,883 | 20,900 |
| 2008/08/27 | 1,917 | 1,917 | 1,865 | 1,886 | 24,800 |
| 2008/08/26 | 1,938 | 1,938 | 1,869 | 1,916 | 43,500 |
| 2008/08/25 | 1,938 | 1,985 | 1,925 | 1,938 | 55,200 |
| 2008/08/22 | 1,941 | 1,951 | 1,903 | 1,919 | 39,900 |
| 2008/08/21 | 1,962 | 1,968 | 1,899 | 1,931 | 71,200 |
| 2008/08/20 | 1,960 | 1,986 | 1,947 | 1,982 | 128,400 |
| 2008/08/19 | 2,005 | 2,020 | 1,986 | 2,000 | 57,400 |
| 2008/08/18 | 2,095 | 2,140 | 2,070 | 2,090 | 54,600 |
| 2008/08/15 | 2,040 | 2,100 | 2,040 | 2,100 | 69,300 |
| 2008/08/14 | 1,986 | 2,050 | 1,975 | 2,040 | 81,100 |
| 2008/08/13 | 1,999 | 1,999 | 1,940 | 1,955 | 115,000 |
| 2008/08/12 | 2,015 | 2,045 | 1,991 | 2,005 | 81,800 |
| 2008/08/11 | 2,105 | 2,105 | 2,000 | 2,055 | 131,800 |
| 2008/08/08 | 2,070 | 2,100 | 2,035 | 2,050 | 172,100 |
| 2008/08/07 | 1,908 | 2,145 | 1,899 | 2,090 | 411,600 |
| 2008/08/06 | 1,804 | 1,960 | 1,804 | 1,900 | 227,000 |
| 2008/08/05 | 1,848 | 1,866 | 1,818 | 1,834 | 112,300 |
| 2008/08/04 | 1,839 | 1,854 | 1,818 | 1,847 | 53,600 |
| 2008/08/01 | 1,921 | 1,921 | 1,835 | 1,869 | 76,000 |
| 2008/07/31 | 1,948 | 1,948 | 1,880 | 1,922 | 61,000 |
| 2008/07/30 | 1,807 | 1,927 | 1,807 | 1,919 | 128,500 |
| 2008/07/29 | 1,844 | 1,848 | 1,800 | 1,837 | 71,400 |
| 2008/07/28 | 1,843 | 1,870 | 1,821 | 1,837 | 103,100 |
| 2008/07/25 | 1,861 | 1,887 | 1,829 | 1,842 | 80,300 |
| 2008/07/24 | 1,811 | 1,875 | 1,807 | 1,861 | 72,500 |
| 2008/07/23 | 1,855 | 1,855 | 1,790 | 1,810 | 126,700 |
| 2008/07/22 | 1,738 | 1,829 | 1,724 | 1,829 | 174,400 |
| 2008/07/18 | 1,691 | 1,703 | 1,660 | 1,678 | 81,300 |
| 2008/07/17 | 1,660 | 1,673 | 1,639 | 1,670 | 104,300 |
| 2008/07/16 | 1,600 | 1,623 | 1,569 | 1,609 | 134,700 |
| 2008/07/15 | 1,604 | 1,632 | 1,600 | 1,622 | 84,600 |
| 2008/07/14 | 1,605 | 1,669 | 1,605 | 1,641 | 58,800 |
| 2008/07/11 | 1,655 | 1,687 | 1,605 | 1,631 | 142,000 |
| 2008/07/10 | 1,678 | 1,692 | 1,649 | 1,655 | 74,400 |
| 2008/07/09 | 1,702 | 1,730 | 1,686 | 1,688 | 82,900 |
| 2008/07/08 | 1,730 | 1,754 | 1,685 | 1,694 | 141,300 |
| 2008/07/07 | 1,718 | 1,718 | 1,683 | 1,700 | 67,000 |
| 2008/07/04 | 1,675 | 1,706 | 1,655 | 1,688 | 109,400 |
| 2008/07/03 | 1,760 | 1,760 | 1,669 | 1,695 | 222,000 |
| 2008/07/02 | 1,810 | 1,810 | 1,725 | 1,737 | 133,000 |
| 2008/07/01 | 1,760 | 1,843 | 1,737 | 1,780 | 160,800 |
| 2008/06/30 | 1,812 | 1,812 | 1,765 | 1,774 | 133,500 |
| 2008/06/27 | 1,775 | 1,822 | 1,771 | 1,813 | 74,900 |
| 2008/06/26 | 1,850 | 1,867 | 1,823 | 1,843 | 67,700 |
| 2008/06/25 | 1,837 | 1,863 | 1,805 | 1,861 | 84,800 |
| 2008/06/24 | 1,839 | 1,855 | 1,820 | 1,837 | 44,100 |
| 2008/06/23 | 1,825 | 1,857 | 1,791 | 1,839 | 56,000 |
| 2008/06/20 | 1,861 | 1,870 | 1,806 | 1,824 | 243,900 |
| 2008/06/19 | 1,965 | 1,965 | 1,886 | 1,891 | 198,200 |
| 2008/06/18 | 1,990 | 1,995 | 1,940 | 1,949 | 160,100 |
| 2008/06/17 | 2,035 | 2,035 | 1,999 | 2,000 | 116,200 |
| 2008/06/16 | 1,996 | 2,075 | 1,996 | 2,075 | 201,000 |
| 2008/06/13 | 2,055 | 2,060 | 1,986 | 2,000 | 138,000 |
| 2008/06/12 | 1,932 | 2,025 | 1,929 | 1,981 | 131,700 |
| 2008/06/11 | 1,979 | 1,979 | 1,921 | 1,962 | 135,100 |
| 2008/06/10 | 1,937 | 2,020 | 1,903 | 1,949 | 175,800 |
| 2008/06/09 | 1,825 | 1,945 | 1,820 | 1,907 | 166,700 |
| 2008/06/06 | 1,950 | 1,957 | 1,891 | 1,914 | 162,800 |
| 2008/06/05 | 1,901 | 1,939 | 1,866 | 1,928 | 183,200 |
| 2008/06/04 | 1,795 | 2,050 | 1,787 | 1,955 | 344,900 |
| 2008/06/03 | 1,803 | 1,817 | 1,766 | 1,813 | 287,600 |
| 2008/06/02 | 1,750 | 1,807 | 1,736 | 1,803 | 226,800 |
| 2008/05/30 | 1,674 | 1,708 | 1,653 | 1,705 | 118,000 |
| 2008/05/29 | 1,618 | 1,676 | 1,605 | 1,675 | 163,000 |
| 2008/05/28 | 1,710 | 1,714 | 1,520 | 1,588 | 594,800 |
| 2008/05/27 | 1,734 | 1,775 | 1,694 | 1,730 | 211,500 |
| 2008/05/26 | 1,710 | 1,732 | 1,670 | 1,704 | 93,800 |
| 2008/05/23 | 1,690 | 1,770 | 1,685 | 1,736 | 142,200 |
| 2008/05/22 | 1,655 | 1,692 | 1,614 | 1,680 | 107,100 |
| 2008/05/21 | 1,707 | 1,720 | 1,663 | 1,685 | 120,600 |
| 2008/05/20 | 1,765 | 1,765 | 1,680 | 1,707 | 205,400 |
| 2008/05/19 | 1,816 | 1,830 | 1,749 | 1,765 | 202,300 |
| 2008/05/16 | 1,811 | 1,855 | 1,810 | 1,816 | 301,700 |
| 2008/05/15 | 1,906 | 1,906 | 1,794 | 1,803 | 369,300 |
| 2008/05/14 | 1,610 | 1,639 | 1,572 | 1,606 | 127,900 |
| 2008/05/13 | 1,653 | 1,655 | 1,619 | 1,638 | 83,800 |
| 2008/05/12 | 1,600 | 1,649 | 1,595 | 1,636 | 66,100 |
| 2008/05/09 | 1,723 | 1,725 | 1,628 | 1,629 | 116,600 |
| 2008/05/08 | 1,740 | 1,754 | 1,721 | 1,738 | 67,600 |
| 2008/05/07 | 1,750 | 1,784 | 1,743 | 1,762 | 116,500 |
| 2008/05/02 | 1,674 | 1,723 | 1,660 | 1,720 | 84,600 |
| 2008/05/01 | 1,671 | 1,675 | 1,634 | 1,655 | 68,200 |
| 2008/04/30 | 1,611 | 1,672 | 1,611 | 1,667 | 109,100 |
| 2008/04/28 | 1,572 | 1,612 | 1,561 | 1,600 | 98,700 |
| 2008/04/25 | 1,527 | 1,575 | 1,527 | 1,571 | 73,900 |
| 2008/04/24 | 1,530 | 1,537 | 1,493 | 1,525 | 85,200 |
| 2008/04/23 | 1,481 | 1,521 | 1,481 | 1,507 | 91,900 |
| 2008/04/22 | 1,480 | 1,496 | 1,417 | 1,479 | 211,700 |
| 2008/04/21 | 1,477 | 1,503 | 1,454 | 1,499 | 167,400 |
| 2008/04/18 | 1,400 | 1,452 | 1,400 | 1,451 | 150,000 |
| 2008/04/17 | 1,341 | 1,407 | 1,341 | 1,384 | 141,300 |
| 2008/04/16 | 1,284 | 1,355 | 1,269 | 1,349 | 224,400 |
| 2008/04/15 | 1,263 | 1,265 | 1,224 | 1,255 | 216,700 |
| 2008/04/14 | 1,260 | 1,310 | 1,253 | 1,297 | 117,300 |
| 2008/04/11 | 1,300 | 1,320 | 1,280 | 1,320 | 115,400 |
| 2008/04/10 | 1,300 | 1,320 | 1,274 | 1,283 | 159,700 |
| 2008/04/09 | 1,400 | 1,408 | 1,331 | 1,364 | 107,600 |
| 2008/04/08 | 1,406 | 1,423 | 1,400 | 1,403 | 61,800 |
| 2008/04/07 | 1,420 | 1,443 | 1,384 | 1,443 | 121,200 |
| 2008/04/04 | 1,416 | 1,434 | 1,403 | 1,420 | 74,700 |
| 2008/04/03 | 1,450 | 1,450 | 1,412 | 1,436 | 78,500 |
| 2008/04/02 | 1,415 | 1,438 | 1,406 | 1,430 | 114,300 |
| 2008/04/01 | 1,405 | 1,420 | 1,386 | 1,386 | 146,500 |
| 2008/03/31 | 1,410 | 1,421 | 1,381 | 1,397 | 101,800 |
| 2008/03/28 | 1,385 | 1,437 | 1,365 | 1,417 | 90,400 |
| 2008/03/27 | 1,380 | 1,422 | 1,380 | 1,403 | 162,700 |
| 2008/03/26 | 1,333 | 1,386 | 1,333 | 1,378 | 84,100 |
| 2008/03/25 | 1,370 | 1,383 | 1,361 | 1,368 | 283,800 |
| 2008/03/24 | 1,345 | 1,352 | 1,339 | 1,346 | 236,900 |
| 2008/03/21 | 1,310 | 1,343 | 1,301 | 1,325 | 208,400 |
| 2008/03/19 | 1,314 | 1,334 | 1,226 | 1,290 | 285,700 |
| 2008/03/18 | 1,276 | 1,304 | 1,237 | 1,294 | 421,100 |
| 2008/03/17 | 1,335 | 1,336 | 1,269 | 1,296 | 171,500 |
| 2008/03/14 | 1,332 | 1,350 | 1,319 | 1,328 | 195,600 |
| 2008/03/13 | 1,416 | 1,416 | 1,335 | 1,347 | 287,300 |
| 2008/03/12 | 1,449 | 1,479 | 1,408 | 1,416 | 268,600 |
| 2008/03/11 | 1,455 | 1,455 | 1,427 | 1,445 | 169,200 |
| 2008/03/10 | 1,432 | 1,480 | 1,432 | 1,449 | 229,900 |
| 2008/03/07 | 1,421 | 1,452 | 1,421 | 1,452 | 187,500 |
| 2008/03/06 | 1,455 | 1,482 | 1,439 | 1,471 | 178,800 |
| 2008/03/05 | 1,465 | 1,469 | 1,434 | 1,455 | 211,700 |
| 2008/03/04 | 1,492 | 1,497 | 1,467 | 1,482 | 299,400 |
| 2008/03/03 | 1,530 | 1,535 | 1,464 | 1,491 | 469,500 |
| 2008/02/29 | 1,544 | 1,544 | 1,523 | 1,537 | 338,400 |
| 2008/02/28 | 1,555 | 1,555 | 1,520 | 1,543 | 190,000 |
| 2008/02/27 | 1,550 | 1,570 | 1,544 | 1,564 | 130,200 |
| 2008/02/26 | 1,556 | 1,563 | 1,527 | 1,541 | 223,200 |
| 2008/02/25 | 1,542 | 1,570 | 1,540 | 1,552 | 195,200 |
| 2008/02/22 | 1,509 | 1,552 | 1,481 | 1,548 | 297,200 |
| 2008/02/21 | 1,557 | 1,568 | 1,530 | 1,538 | 379,100 |
| 2008/02/20 | 1,619 | 1,619 | 1,540 | 1,546 | 225,900 |
| 2008/02/19 | 1,641 | 1,669 | 1,608 | 1,614 | 246,200 |
| 2008/02/18 | 1,668 | 1,669 | 1,604 | 1,640 | 616,600 |
| 2008/02/15 | 1,624 | 1,769 | 1,600 | 1,759 | 479,200 |
| 2008/02/14 | 1,654 | 1,690 | 1,654 | 1,654 | 620,600 |
| 2008/02/13 | 1,925 | 1,975 | 1,906 | 1,954 | 180,200 |
| 2008/02/12 | 1,901 | 1,948 | 1,897 | 1,923 | 64,700 |
| 2008/02/08 | 1,928 | 1,968 | 1,912 | 1,927 | 84,500 |
| 2008/02/07 | 1,992 | 1,992 | 1,880 | 1,958 | 114,600 |
| 2008/02/06 | 2,010 | 2,010 | 1,925 | 1,932 | 204,200 |
| 2008/02/05 | 1,981 | 2,050 | 1,981 | 2,010 | 151,600 |
| 2008/02/04 | 2,005 | 2,030 | 1,980 | 2,015 | 61,900 |
| 2008/02/01 | 2,000 | 2,040 | 1,930 | 1,994 | 225,700 |
| 2008/01/31 | 1,983 | 2,045 | 1,904 | 2,040 | 365,300 |
| 2008/01/30 | 2,095 | 2,120 | 2,025 | 2,045 | 200,600 |
| 2008/01/29 | 2,015 | 2,015 | 1,956 | 2,015 | 204,600 |
| 2008/01/28 | 2,005 | 2,040 | 1,990 | 2,005 | 119,300 |
| 2008/01/25 | 1,997 | 2,045 | 1,978 | 2,045 | 122,100 |
| 2008/01/24 | 1,924 | 2,015 | 1,917 | 1,997 | 158,200 |
| 2008/01/23 | 2,005 | 2,015 | 1,904 | 1,932 | 186,900 |
| 2008/01/22 | 1,993 | 2,005 | 1,933 | 1,950 | 140,800 |
| 2008/01/21 | 2,020 | 2,030 | 1,978 | 1,992 | 187,000 |
| 2008/01/18 | 1,925 | 2,015 | 1,906 | 2,015 | 103,900 |
| 2008/01/17 | 1,973 | 2,005 | 1,944 | 1,985 | 187,400 |
| 2008/01/16 | 1,980 | 2,030 | 1,966 | 1,973 | 230,300 |
| 2008/01/15 | 2,010 | 2,060 | 1,998 | 2,000 | 172,000 |
| 2008/01/11 | 2,045 | 2,055 | 1,989 | 2,005 | 200,400 |
| 2008/01/10 | 2,000 | 2,055 | 1,991 | 2,030 | 162,200 |
| 2008/01/09 | 2,000 | 2,030 | 1,947 | 2,020 | 191,500 |
| 2008/01/08 | 1,983 | 2,025 | 1,954 | 2,010 | 161,700 |
| 2008/01/07 | 1,988 | 2,030 | 1,960 | 2,015 | 192,000 |
| 2008/01/04 | 2,070 | 2,090 | 1,986 | 1,999 | 145,600 |