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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,942 | 1,942 | 1,898 | 1,906 | 37,400 |
| 2009/12/29 | 1,946 | 1,946 | 1,915 | 1,926 | 45,600 |
| 2009/12/28 | 1,902 | 1,961 | 1,902 | 1,945 | 43,600 |
| 2009/12/25 | 1,947 | 1,950 | 1,921 | 1,927 | 26,000 |
| 2009/12/24 | 1,938 | 1,958 | 1,936 | 1,947 | 42,100 |
| 2009/12/22 | 1,950 | 1,964 | 1,923 | 1,935 | 68,900 |
| 2009/12/21 | 1,947 | 1,948 | 1,919 | 1,920 | 47,600 |
| 2009/12/18 | 1,930 | 1,963 | 1,918 | 1,946 | 60,900 |
| 2009/12/17 | 1,900 | 1,987 | 1,900 | 1,961 | 121,000 |
| 2009/12/16 | 1,902 | 1,926 | 1,889 | 1,909 | 52,700 |
| 2009/12/15 | 1,904 | 1,917 | 1,887 | 1,903 | 42,300 |
| 2009/12/14 | 1,967 | 1,968 | 1,909 | 1,931 | 62,900 |
| 2009/12/11 | 1,956 | 1,965 | 1,941 | 1,963 | 68,700 |
| 2009/12/10 | 1,970 | 1,987 | 1,924 | 1,940 | 65,300 |
| 2009/12/09 | 1,951 | 1,999 | 1,941 | 1,945 | 68,000 |
| 2009/12/08 | 1,960 | 2,000 | 1,960 | 1,981 | 43,000 |
| 2009/12/07 | 1,995 | 2,010 | 1,964 | 1,981 | 53,000 |
| 2009/12/04 | 2,005 | 2,010 | 1,964 | 1,977 | 70,100 |
| 2009/12/03 | 2,005 | 2,015 | 1,977 | 2,000 | 127,600 |
| 2009/12/02 | 2,010 | 2,040 | 1,992 | 2,000 | 78,800 |
| 2009/12/01 | 1,946 | 2,010 | 1,943 | 2,010 | 67,000 |
| 2009/11/30 | 1,948 | 1,969 | 1,938 | 1,947 | 138,400 |
| 2009/11/27 | 1,960 | 1,980 | 1,904 | 1,919 | 99,700 |
| 2009/11/26 | 1,944 | 2,015 | 1,933 | 1,968 | 137,700 |
| 2009/11/25 | 1,869 | 1,956 | 1,850 | 1,938 | 133,800 |
| 2009/11/24 | 1,876 | 1,915 | 1,849 | 1,861 | 88,800 |
| 2009/11/20 | 1,820 | 1,897 | 1,817 | 1,875 | 143,500 |
| 2009/11/19 | 1,812 | 1,849 | 1,781 | 1,823 | 156,400 |
| 2009/11/18 | 1,882 | 1,906 | 1,838 | 1,852 | 85,900 |
| 2009/11/17 | 1,914 | 1,932 | 1,860 | 1,882 | 117,900 |
| 2009/11/16 | 1,899 | 1,937 | 1,880 | 1,924 | 78,900 |
| 2009/11/13 | 1,947 | 1,954 | 1,887 | 1,904 | 128,800 |
| 2009/11/12 | 1,964 | 1,967 | 1,925 | 1,939 | 136,500 |
| 2009/11/11 | 1,912 | 1,961 | 1,909 | 1,945 | 124,000 |
| 2009/11/10 | 1,980 | 1,985 | 1,934 | 1,936 | 104,900 |
| 2009/11/09 | 1,918 | 1,948 | 1,899 | 1,919 | 59,900 |
| 2009/11/06 | 1,911 | 1,995 | 1,901 | 1,919 | 129,000 |
| 2009/11/05 | 1,833 | 1,969 | 1,822 | 1,940 | 254,800 |
| 2009/11/04 | 1,820 | 1,835 | 1,801 | 1,834 | 85,000 |
| 2009/11/02 | 1,794 | 1,823 | 1,767 | 1,823 | 59,500 |
| 2009/10/30 | 1,820 | 1,843 | 1,800 | 1,838 | 79,200 |
| 2009/10/29 | 1,734 | 1,800 | 1,732 | 1,800 | 125,500 |
| 2009/10/28 | 1,743 | 1,792 | 1,743 | 1,764 | 86,800 |
| 2009/10/27 | 1,780 | 1,796 | 1,742 | 1,757 | 100,600 |
| 2009/10/26 | 1,799 | 1,819 | 1,796 | 1,810 | 36,700 |
| 2009/10/23 | 1,816 | 1,829 | 1,780 | 1,795 | 66,000 |
| 2009/10/22 | 1,810 | 1,829 | 1,777 | 1,810 | 67,400 |
| 2009/10/21 | 1,800 | 1,841 | 1,796 | 1,838 | 68,200 |
| 2009/10/20 | 1,797 | 1,820 | 1,797 | 1,811 | 36,300 |
| 2009/10/19 | 1,784 | 1,822 | 1,753 | 1,808 | 79,100 |
| 2009/10/16 | 1,812 | 1,820 | 1,790 | 1,813 | 46,200 |
| 2009/10/15 | 1,796 | 1,819 | 1,766 | 1,807 | 86,000 |
| 2009/10/14 | 1,809 | 1,809 | 1,728 | 1,769 | 105,400 |
| 2009/10/13 | 1,797 | 1,797 | 1,750 | 1,779 | 71,300 |
| 2009/10/09 | 1,759 | 1,782 | 1,719 | 1,767 | 65,900 |
| 2009/10/08 | 1,733 | 1,759 | 1,705 | 1,740 | 77,200 |
| 2009/10/07 | 1,718 | 1,745 | 1,713 | 1,740 | 81,400 |
| 2009/10/06 | 1,750 | 1,756 | 1,704 | 1,734 | 107,600 |
| 2009/10/05 | 1,744 | 1,820 | 1,723 | 1,766 | 115,000 |
| 2009/10/02 | 1,710 | 1,729 | 1,690 | 1,716 | 71,100 |
| 2009/10/01 | 1,840 | 1,840 | 1,761 | 1,770 | 131,000 |
| 2009/09/30 | 1,777 | 1,821 | 1,761 | 1,821 | 86,100 |
| 2009/09/29 | 1,830 | 1,871 | 1,790 | 1,805 | 116,600 |
| 2009/09/28 | 1,816 | 1,872 | 1,812 | 1,840 | 54,400 |
| 2009/09/25 | 1,866 | 1,866 | 1,810 | 1,836 | 74,400 |
| 2009/09/24 | 1,862 | 1,880 | 1,840 | 1,880 | 80,200 |
| 2009/09/18 | 1,852 | 1,864 | 1,829 | 1,862 | 56,400 |
| 2009/09/17 | 1,859 | 1,874 | 1,850 | 1,863 | 46,200 |
| 2009/09/16 | 1,874 | 1,886 | 1,849 | 1,858 | 63,500 |
| 2009/09/15 | 1,875 | 1,882 | 1,855 | 1,873 | 50,300 |
| 2009/09/14 | 1,909 | 1,909 | 1,865 | 1,880 | 89,100 |
| 2009/09/11 | 1,942 | 1,942 | 1,869 | 1,894 | 77,800 |
| 2009/09/10 | 1,921 | 1,936 | 1,906 | 1,920 | 60,600 |
| 2009/09/09 | 1,945 | 1,967 | 1,910 | 1,920 | 55,700 |
| 2009/09/08 | 1,929 | 1,942 | 1,903 | 1,933 | 61,900 |
| 2009/09/07 | 1,911 | 1,927 | 1,890 | 1,899 | 37,300 |
| 2009/09/04 | 1,919 | 1,919 | 1,882 | 1,890 | 46,800 |
| 2009/09/03 | 1,942 | 1,942 | 1,903 | 1,918 | 45,000 |
| 2009/09/02 | 1,987 | 1,990 | 1,924 | 1,937 | 109,400 |
| 2009/09/01 | 1,974 | 2,025 | 1,971 | 1,993 | 26,800 |
| 2009/08/31 | 2,020 | 2,060 | 1,971 | 1,974 | 62,700 |
| 2009/08/28 | 1,966 | 1,998 | 1,944 | 1,993 | 45,100 |
| 2009/08/27 | 1,986 | 2,000 | 1,942 | 1,968 | 58,000 |
| 2009/08/26 | 1,995 | 2,015 | 1,979 | 1,995 | 80,400 |
| 2009/08/25 | 1,969 | 2,000 | 1,965 | 1,979 | 80,700 |
| 2009/08/24 | 1,920 | 1,978 | 1,919 | 1,943 | 98,600 |
| 2009/08/21 | 1,890 | 1,898 | 1,861 | 1,879 | 158,000 |
| 2009/08/20 | 1,886 | 1,928 | 1,886 | 1,911 | 46,500 |
| 2009/08/19 | 1,900 | 1,910 | 1,891 | 1,906 | 28,800 |
| 2009/08/18 | 1,860 | 1,933 | 1,860 | 1,898 | 40,800 |
| 2009/08/17 | 1,939 | 1,939 | 1,911 | 1,918 | 58,000 |
| 2009/08/14 | 1,912 | 1,948 | 1,905 | 1,938 | 59,100 |
| 2009/08/13 | 1,900 | 1,928 | 1,885 | 1,920 | 122,000 |
| 2009/08/12 | 1,890 | 1,915 | 1,873 | 1,893 | 97,600 |
| 2009/08/11 | 1,947 | 1,956 | 1,891 | 1,905 | 126,900 |
| 2009/08/10 | 1,930 | 1,957 | 1,887 | 1,917 | 134,600 |
| 2009/08/07 | 1,877 | 1,934 | 1,877 | 1,928 | 155,400 |
| 2009/08/06 | 1,855 | 1,890 | 1,848 | 1,876 | 140,000 |
| 2009/08/05 | 1,840 | 1,910 | 1,815 | 1,845 | 378,700 |
| 2009/08/04 | 1,659 | 1,663 | 1,642 | 1,658 | 178,800 |
| 2009/08/03 | 1,650 | 1,668 | 1,640 | 1,648 | 87,400 |
| 2009/07/31 | 1,670 | 1,670 | 1,632 | 1,645 | 74,800 |
| 2009/07/30 | 1,660 | 1,670 | 1,638 | 1,656 | 61,400 |
| 2009/07/29 | 1,671 | 1,686 | 1,666 | 1,672 | 42,800 |
| 2009/07/28 | 1,715 | 1,724 | 1,659 | 1,682 | 87,600 |
| 2009/07/27 | 1,733 | 1,745 | 1,703 | 1,710 | 54,500 |
| 2009/07/24 | 1,731 | 1,734 | 1,696 | 1,729 | 45,100 |
| 2009/07/23 | 1,703 | 1,719 | 1,680 | 1,682 | 37,300 |
| 2009/07/22 | 1,709 | 1,723 | 1,685 | 1,702 | 44,300 |
| 2009/07/21 | 1,686 | 1,729 | 1,683 | 1,724 | 44,500 |
| 2009/07/17 | 1,699 | 1,699 | 1,676 | 1,679 | 35,100 |
| 2009/07/16 | 1,668 | 1,709 | 1,646 | 1,677 | 66,900 |
| 2009/07/15 | 1,656 | 1,683 | 1,628 | 1,638 | 76,900 |
| 2009/07/14 | 1,650 | 1,665 | 1,632 | 1,654 | 58,200 |
| 2009/07/13 | 1,651 | 1,699 | 1,632 | 1,650 | 121,500 |
| 2009/07/10 | 1,675 | 1,675 | 1,635 | 1,651 | 44,600 |
| 2009/07/09 | 1,660 | 1,662 | 1,633 | 1,645 | 68,500 |
| 2009/07/08 | 1,689 | 1,706 | 1,665 | 1,690 | 88,200 |
| 2009/07/07 | 1,672 | 1,700 | 1,653 | 1,689 | 108,500 |
| 2009/07/06 | 1,646 | 1,689 | 1,646 | 1,675 | 60,400 |
| 2009/07/03 | 1,640 | 1,674 | 1,628 | 1,665 | 83,400 |
| 2009/07/02 | 1,744 | 1,744 | 1,686 | 1,690 | 61,200 |
| 2009/07/01 | 1,717 | 1,747 | 1,704 | 1,723 | 64,300 |
| 2009/06/30 | 1,720 | 1,750 | 1,719 | 1,737 | 64,000 |
| 2009/06/29 | 1,736 | 1,737 | 1,676 | 1,697 | 76,400 |
| 2009/06/26 | 1,730 | 1,740 | 1,716 | 1,735 | 35,600 |
| 2009/06/25 | 1,715 | 1,738 | 1,710 | 1,715 | 85,400 |
| 2009/06/24 | 1,667 | 1,715 | 1,654 | 1,709 | 74,300 |
| 2009/06/23 | 1,704 | 1,704 | 1,665 | 1,667 | 57,700 |
| 2009/06/22 | 1,655 | 1,723 | 1,655 | 1,694 | 56,100 |
| 2009/06/19 | 1,686 | 1,700 | 1,664 | 1,674 | 83,500 |
| 2009/06/18 | 1,681 | 1,698 | 1,652 | 1,663 | 68,500 |
| 2009/06/17 | 1,640 | 1,717 | 1,639 | 1,712 | 91,200 |
| 2009/06/16 | 1,646 | 1,675 | 1,646 | 1,661 | 91,200 |
| 2009/06/15 | 1,636 | 1,699 | 1,636 | 1,694 | 114,000 |
| 2009/06/12 | 1,642 | 1,650 | 1,621 | 1,643 | 107,800 |
| 2009/06/11 | 1,643 | 1,643 | 1,610 | 1,617 | 96,700 |
| 2009/06/10 | 1,627 | 1,632 | 1,617 | 1,630 | 108,300 |
| 2009/06/09 | 1,688 | 1,688 | 1,624 | 1,626 | 141,500 |
| 2009/06/08 | 1,722 | 1,750 | 1,693 | 1,703 | 73,700 |
| 2009/06/05 | 1,685 | 1,710 | 1,676 | 1,692 | 57,200 |
| 2009/06/04 | 1,754 | 1,760 | 1,672 | 1,672 | 139,200 |
| 2009/06/03 | 1,700 | 1,736 | 1,690 | 1,730 | 91,100 |
| 2009/06/02 | 1,691 | 1,704 | 1,673 | 1,682 | 118,000 |
| 2009/06/01 | 1,650 | 1,678 | 1,649 | 1,668 | 69,200 |
| 2009/05/29 | 1,639 | 1,655 | 1,616 | 1,644 | 76,500 |
| 2009/05/28 | 1,591 | 1,634 | 1,589 | 1,629 | 120,400 |
| 2009/05/27 | 1,600 | 1,609 | 1,581 | 1,588 | 85,100 |
| 2009/05/26 | 1,615 | 1,615 | 1,586 | 1,597 | 140,100 |
| 2009/05/25 | 1,586 | 1,615 | 1,586 | 1,591 | 75,200 |
| 2009/05/22 | 1,549 | 1,594 | 1,545 | 1,586 | 95,500 |
| 2009/05/21 | 1,535 | 1,584 | 1,531 | 1,579 | 76,500 |
| 2009/05/20 | 1,574 | 1,610 | 1,561 | 1,567 | 129,500 |
| 2009/05/19 | 1,521 | 1,580 | 1,500 | 1,552 | 202,600 |
| 2009/05/18 | 1,489 | 1,513 | 1,466 | 1,486 | 108,500 |
| 2009/05/15 | 1,480 | 1,499 | 1,447 | 1,470 | 200,900 |
| 2009/05/14 | 1,480 | 1,517 | 1,467 | 1,510 | 360,800 |
| 2009/05/13 | 1,378 | 1,398 | 1,370 | 1,380 | 149,500 |
| 2009/05/12 | 1,369 | 1,383 | 1,359 | 1,370 | 106,000 |
| 2009/05/11 | 1,359 | 1,364 | 1,335 | 1,359 | 106,200 |
| 2009/05/08 | 1,351 | 1,369 | 1,333 | 1,363 | 82,800 |
| 2009/05/07 | 1,357 | 1,372 | 1,330 | 1,365 | 67,100 |
| 2009/05/01 | 1,300 | 1,330 | 1,300 | 1,317 | 82,900 |
| 2009/04/30 | 1,301 | 1,337 | 1,301 | 1,330 | 80,400 |
| 2009/04/28 | 1,353 | 1,358 | 1,281 | 1,286 | 101,800 |
| 2009/04/27 | 1,358 | 1,369 | 1,335 | 1,349 | 67,500 |
| 2009/04/24 | 1,431 | 1,432 | 1,347 | 1,348 | 153,700 |
| 2009/04/23 | 1,414 | 1,437 | 1,375 | 1,431 | 83,400 |
| 2009/04/22 | 1,421 | 1,421 | 1,381 | 1,394 | 68,400 |
| 2009/04/21 | 1,397 | 1,425 | 1,375 | 1,420 | 104,300 |
| 2009/04/20 | 1,435 | 1,443 | 1,420 | 1,437 | 42,100 |
| 2009/04/17 | 1,486 | 1,486 | 1,425 | 1,436 | 75,600 |
| 2009/04/16 | 1,490 | 1,517 | 1,452 | 1,466 | 84,300 |
| 2009/04/15 | 1,461 | 1,484 | 1,442 | 1,464 | 100,700 |
| 2009/04/14 | 1,380 | 1,449 | 1,370 | 1,441 | 114,700 |
| 2009/04/13 | 1,357 | 1,381 | 1,346 | 1,350 | 62,400 |
| 2009/04/10 | 1,400 | 1,410 | 1,346 | 1,356 | 161,900 |
| 2009/04/09 | 1,389 | 1,410 | 1,389 | 1,409 | 112,900 |
| 2009/04/08 | 1,380 | 1,419 | 1,376 | 1,392 | 104,600 |
| 2009/04/07 | 1,431 | 1,451 | 1,400 | 1,410 | 68,800 |
| 2009/04/06 | 1,464 | 1,464 | 1,415 | 1,424 | 70,800 |
| 2009/04/03 | 1,465 | 1,478 | 1,420 | 1,444 | 99,900 |
| 2009/04/02 | 1,471 | 1,499 | 1,450 | 1,485 | 80,900 |
| 2009/04/01 | 1,490 | 1,498 | 1,428 | 1,467 | 155,900 |
| 2009/03/31 | 1,556 | 1,565 | 1,490 | 1,494 | 59,500 |
| 2009/03/30 | 1,637 | 1,665 | 1,519 | 1,532 | 62,000 |
| 2009/03/27 | 1,646 | 1,665 | 1,627 | 1,637 | 40,300 |
| 2009/03/26 | 1,617 | 1,646 | 1,617 | 1,637 | 31,900 |
| 2009/03/25 | 1,630 | 1,638 | 1,567 | 1,602 | 56,500 |
| 2009/03/24 | 1,595 | 1,641 | 1,559 | 1,619 | 87,200 |
| 2009/03/23 | 1,534 | 1,589 | 1,517 | 1,589 | 59,000 |
| 2009/03/19 | 1,584 | 1,589 | 1,533 | 1,534 | 35,700 |
| 2009/03/18 | 1,483 | 1,556 | 1,476 | 1,531 | 146,500 |
| 2009/03/17 | 1,584 | 1,595 | 1,498 | 1,498 | 123,900 |
| 2009/03/16 | 1,600 | 1,643 | 1,595 | 1,600 | 88,300 |
| 2009/03/13 | 1,586 | 1,628 | 1,586 | 1,610 | 101,200 |
| 2009/03/12 | 1,576 | 1,631 | 1,562 | 1,599 | 82,200 |
| 2009/03/11 | 1,596 | 1,596 | 1,540 | 1,562 | 103,300 |
| 2009/03/10 | 1,660 | 1,678 | 1,536 | 1,536 | 162,700 |
| 2009/03/09 | 1,658 | 1,721 | 1,620 | 1,678 | 220,800 |
| 2009/03/06 | 1,589 | 1,625 | 1,580 | 1,598 | 156,300 |
| 2009/03/05 | 1,557 | 1,626 | 1,542 | 1,590 | 163,200 |
| 2009/03/04 | 1,531 | 1,556 | 1,499 | 1,541 | 144,700 |
| 2009/03/03 | 1,466 | 1,540 | 1,440 | 1,501 | 127,200 |
| 2009/03/02 | 1,443 | 1,473 | 1,429 | 1,465 | 54,700 |
| 2009/02/27 | 1,415 | 1,431 | 1,336 | 1,428 | 68,100 |
| 2009/02/26 | 1,380 | 1,440 | 1,364 | 1,435 | 104,100 |
| 2009/02/25 | 1,351 | 1,379 | 1,349 | 1,377 | 41,700 |
| 2009/02/24 | 1,270 | 1,355 | 1,270 | 1,349 | 71,500 |
| 2009/02/23 | 1,288 | 1,318 | 1,272 | 1,310 | 76,700 |
| 2009/02/20 | 1,290 | 1,327 | 1,275 | 1,287 | 49,400 |
| 2009/02/19 | 1,315 | 1,334 | 1,295 | 1,312 | 40,500 |
| 2009/02/18 | 1,235 | 1,288 | 1,234 | 1,287 | 53,800 |
| 2009/02/17 | 1,260 | 1,281 | 1,244 | 1,252 | 53,500 |
| 2009/02/16 | 1,274 | 1,289 | 1,235 | 1,259 | 60,100 |
| 2009/02/13 | 1,260 | 1,300 | 1,243 | 1,254 | 65,300 |
| 2009/02/12 | 1,269 | 1,289 | 1,255 | 1,260 | 77,800 |
| 2009/02/10 | 1,354 | 1,363 | 1,285 | 1,327 | 46,500 |
| 2009/02/09 | 1,273 | 1,365 | 1,245 | 1,355 | 112,600 |
| 2009/02/06 | 1,280 | 1,280 | 1,236 | 1,264 | 94,500 |
| 2009/02/05 | 1,281 | 1,292 | 1,256 | 1,279 | 78,800 |
| 2009/02/04 | 1,252 | 1,313 | 1,231 | 1,301 | 81,700 |
| 2009/02/03 | 1,285 | 1,292 | 1,236 | 1,250 | 52,800 |
| 2009/02/02 | 1,300 | 1,340 | 1,269 | 1,288 | 46,800 |
| 2009/01/30 | 1,322 | 1,339 | 1,275 | 1,291 | 62,900 |
| 2009/01/29 | 1,398 | 1,398 | 1,312 | 1,342 | 50,900 |
| 2009/01/28 | 1,380 | 1,404 | 1,357 | 1,363 | 51,800 |
| 2009/01/27 | 1,326 | 1,383 | 1,326 | 1,379 | 44,700 |
| 2009/01/26 | 1,338 | 1,360 | 1,312 | 1,318 | 37,000 |
| 2009/01/23 | 1,317 | 1,372 | 1,305 | 1,359 | 119,600 |
| 2009/01/22 | 1,376 | 1,386 | 1,256 | 1,297 | 129,500 |
| 2009/01/21 | 1,429 | 1,443 | 1,353 | 1,357 | 98,100 |
| 2009/01/20 | 1,440 | 1,485 | 1,430 | 1,469 | 32,200 |
| 2009/01/19 | 1,417 | 1,487 | 1,417 | 1,461 | 68,600 |
| 2009/01/16 | 1,374 | 1,422 | 1,374 | 1,417 | 67,300 |
| 2009/01/15 | 1,325 | 1,394 | 1,325 | 1,355 | 125,000 |
| 2009/01/14 | 1,321 | 1,395 | 1,319 | 1,385 | 70,100 |
| 2009/01/13 | 1,304 | 1,341 | 1,293 | 1,301 | 81,700 |
| 2009/01/09 | 1,393 | 1,393 | 1,342 | 1,364 | 65,200 |
| 2009/01/08 | 1,384 | 1,410 | 1,361 | 1,376 | 108,800 |
| 2009/01/07 | 1,400 | 1,407 | 1,343 | 1,383 | 111,500 |
| 2009/01/06 | 1,417 | 1,441 | 1,355 | 1,360 | 66,600 |
| 2009/01/05 | 1,498 | 1,498 | 1,377 | 1,424 | 32,900 |